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 | ₩70,272 | ₩70,272 | ₩69,844 | ₩70,073 | -0.28% | 1.7만 |
| 2026.10.08 | ₩70,299 | ₩70,660 | ₩69,457 | ₩69,784 | -0.73% | 2.4만 |
| 2026.10.07 | ₩70,352 | ₩70,764 | ₩70,279 | ₩70,764 | +0.59% | 5만 |
| 2026.10.06 | ₩70,832 | ₩71,074 | ₩70,820 | ₩70,836 | +0.01% | 1.9만 |
| 2026.10.05 | ₩70,179 | ₩70,660 | ₩70,179 | ₩70,566 | +0.55% | 7.3천 |
| 2026.10.02 | ₩70,299 | ₩70,466 | ₩69,991 | ₩70,061 | -0.34% | 8.7천 |
| 2026.10.01 | ₩69,497 | ₩69,657 | ₩69,009 | ₩69,484 | -0.02% | 1.3만 |
| 2026.09.30 | ₩69,243 | ₩69,676 | ₩69,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,278 |
| +0.05% |
| 1.6만 |
| 2026.09.29 | ₩69,337 | ₩69,337 | ₩68,905 | ₩68,966 | -0.53% | 2만 |
|---|
| 2026.09.28 | ₩69,176 | ₩69,176 | ₩68,561 | ₩68,905 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,457 | ₩69,657 | ₩69,270 | ₩69,573 | +0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩68,668 | ₩69,303 | ₩68,628 | ₩69,234 | +0.82% | 5.6천 |
|---|
| 2026.09.23 | ₩69,764 | ₩69,764 | ₩68,922 | ₩69,207 | -0.80% | 15만 |
|---|
| 2026.09.22 | ₩69,230 | ₩69,764 | ₩69,230 | ₩69,731 | +0.72% | 2.9만 |
|---|
| 2026.09.21 | ₩68,027 | ₩69,350 | ₩68,027 | ₩69,224 | +1.76% | 1만 |
|---|
| 2026.09.18 | ₩66,971 | ₩67,285 | ₩66,717 | ₩67,249 | +0.42% | 2만 |
|---|
| 2026.09.17 | ₩66,577 | ₩66,824 | ₩66,577 | ₩66,811 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩66,035 | ₩66,236 | ₩65,220 | ₩65,582 | -0.69% | 8.1천 |
|---|
| 2026.09.15 | ₩66,022 | ₩66,042 | ₩65,590 | ₩65,612 | -0.62% | 1만 |
|---|
| 2026.09.14 | ₩65,447 | ₩66,330 | ₩65,374 | ₩66,042 | +0.91% | 1.1만 |
|---|
| 2026.09.11 | ₩66,537 | ₩66,757 | ₩66,497 | ₩66,574 | +0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩65,822 | ₩66,196 | ₩65,822 | ₩65,963 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩66,597 | ₩66,857 | ₩66,597 | ₩66,654 | +0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩67,131 | ₩67,131 | ₩66,688 | ₩66,803 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩66,944 | ₩67,113 | ₩66,811 | ₩66,946 | +0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩66,236 | ₩66,918 | ₩66,236 | ₩66,760 | +0.79% | 4.6천 |
|---|
| 2026.09.02 | ₩65,942 | ₩66,049 | ₩65,820 | ₩66,046 | +0.16% | 4.9천 |
|---|
| 2026.09.01 | ₩65,995 | ₩66,316 | ₩65,822 | ₩65,906 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩66,690 | ₩66,833 | ₩66,463 | ₩66,833 | +0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩67,078 | ₩67,225 | ₩66,650 | ₩66,763 | -0.47% | 9.6천 |
|---|
| 2026.08.27 | ₩66,771 | ₩67,292 | ₩66,771 | ₩67,273 | +0.75% | 6.2천 |
|---|
| 2026.08.26 | ₩66,062 | ₩66,303 | ₩65,997 | ₩66,182 | +0.18% | 8.8천 |
|---|
| 2026.08.25 | ₩66,283 | ₩66,330 | ₩65,969 | ₩66,158 | -0.19% | 1.4만 |
|---|
| 2026.08.24 | ₩65,969 | ₩65,999 | ₩65,421 | ₩65,719 | -0.38% | 1.4만 |
|---|
| 2026.08.21 | ₩66,503 | ₩66,570 | ₩66,062 | ₩66,408 | -0.14% | 2.6만 |
|---|
| 2026.08.20 | ₩66,336 | ₩66,336 | ₩66,035 | ₩66,165 | -0.26% | 5.6천 |
|---|
| 2026.08.19 | ₩66,998 | ₩66,998 | ₩66,343 | ₩66,583 | -0.62% | 2.4만 |
|---|
| 2026.08.18 | ₩66,944 | ₩66,964 | ₩66,670 | ₩66,776 | -0.25% | 9.8천 |
|---|
| 2026.08.17 | ₩68,147 | ₩68,361 | ₩67,893 | ₩67,912 | -0.35% | 6천 |
|---|
| 2026.08.14 | ₩68,107 | ₩68,306 | ₩67,773 | ₩67,981 | -0.18% | 1.3만 |
|---|
| 2026.08.13 | ₩67,372 | ₩68,227 | ₩67,372 | ₩68,086 | +1.06% | 1.9만 |
|---|
| 2026.08.12 | ₩67,599 | ₩67,599 | ₩67,278 | ₩67,297 | -0.45% | 1.6만 |
|---|
| 2026.08.11 | ₩67,345 | ₩67,345 | ₩66,744 | ₩66,841 | -0.75% | 1.2만 |
|---|
| 2026.08.10 | ₩67,359 | ₩67,452 | ₩67,045 | ₩67,045 | -0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩67,318 | ₩67,393 | ₩67,024 | ₩67,391 | +0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩66,330 | ₩67,051 | ₩66,330 | ₩66,721 | +0.59% | 1.6만 |
|---|
| 2026.08.05 | ₩67,626 | ₩67,920 | ₩66,891 | ₩67,020 | -0.90% | 4.3만 |
|---|
| 2026.08.04 | ₩66,129 | ₩67,586 | ₩66,129 | ₩67,436 | +1.98% | 2.4만 |
|---|
| 2026.08.03 | ₩64,218 | ₩65,387 | ₩64,218 | ₩65,113 | +1.39% | 1.5만 |
|---|
| 2026.07.31 | ₩64,445 | ₩64,746 | ₩63,496 | ₩64,225 | -0.34% | 9.7천 |
|---|
| 2026.07.30 | ₩62,774 | ₩63,844 | ₩62,761 | ₩63,737 | +1.53% | 8천 |
|---|
| 2026.07.29 | ₩62,587 | ₩63,055 | ₩61,385 | ₩61,398 | -1.90% | 2.6만 |
|---|
| 2026.07.28 | ₩62,841 | ₩62,962 | ₩61,999 | ₩62,774 | -0.11% | 1.4만 |
|---|
| 2026.07.27 | ₩64,512 | ₩64,512 | ₩62,968 | ₩63,397 | -1.73% | 1.7만 |
|---|
| 2026.07.24 | ₩64,338 | ₩64,493 | ₩63,616 | ₩63,722 | -0.96% | 2.4만 |
|---|
| 2026.07.23 | ₩64,699 | ₩65,087 | ₩64,178 | ₩64,462 | -0.37% | 2.1만 |
|---|
| 2026.07.22 | ₩65,569 | ₩66,033 | ₩65,541 | ₩65,748 | +0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩65,728 | ₩66,030 | ₩65,594 | ₩66,030 | +0.46% | 3.6만 |
|---|
| 2026.07.20 | ₩65,341 | ₩65,474 | ₩64,710 | ₩64,712 | -0.96% | 2만 |
|---|
| 2026.07.17 | ₩64,205 | ₩65,207 | ₩63,844 | ₩64,750 | +0.85% | 1.7만 |
|---|
| 2026.07.16 | ₩66,102 | ₩66,182 | ₩65,287 | ₩65,614 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩67,412 | ₩67,412 | ₩65,955 | ₩66,717 | -1.03% | 1.3만 |
|---|
| 2026.07.14 | ₩66,877 | ₩67,131 | ₩66,570 | ₩66,991 | +0.17% | 1.2만 |
|---|
| 2026.07.13 | ₩66,597 | ₩66,664 | ₩66,029 | ₩66,182 | -0.62% | 3.1만 |
|---|
| 2026.07.10 | ₩66,918 | ₩67,425 | ₩66,744 | ₩67,368 | +0.67% | 7.1천 |
|---|
| 2026.07.09 | ₩66,624 | ₩67,171 | ₩66,530 | ₩67,086 | +0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩65,234 | ₩65,998 | ₩65,046 | ₩65,998 | +1.17% | 1만 |
|---|
| 2026.07.07 | ₩66,049 | ₩66,076 | ₩65,220 | ₩65,795 | -0.38% | 20.5만 |
|---|
| 2026.07.06 | ₩66,610 | ₩67,292 | ₩66,610 | ₩66,948 | +0.51% | 1.4만 |
|---|
| 2026.07.02 | ₩67,399 | ₩67,399 | ₩65,594 | ₩66,082 | -1.95% | 3.1만 |
|---|
| 2026.07.01 | ₩67,706 | ₩67,826 | ₩67,298 | ₩67,298 | -0.60% | 1.8만 |
|---|
| 2026.06.30 | ₩67,225 | ₩68,515 | ₩67,225 | ₩68,468 | +1.85% | 1.4만 |
|---|
| 2026.06.29 | ₩66,102 | ₩67,158 | ₩65,771 | ₩67,091 | +1.50% | 1.5만 |
|---|
| 2026.06.26 | ₩65,314 | ₩66,062 | ₩65,234 | ₩65,632 | +0.49% | 3.1만 |
|---|
| 2026.06.25 | ₩67,318 | ₩67,318 | ₩65,381 | ₩66,189 | -1.68% | 2.9만 |
|---|
| 2026.06.24 | ₩66,223 | ₩66,517 | ₩65,406 | ₩65,681 | -0.82% | 1.3만 |
|---|
| 2026.06.23 | ₩66,102 | ₩66,768 | ₩66,076 | ₩66,149 | +0.07% | 3.6만 |
|---|
| 2026.06.22 | ₩68,762 | ₩68,909 | ₩68,127 | ₩68,334 | -0.62% | 3.6만 |
|---|
| 2026.06.18 | ₩68,334 | ₩68,642 | ₩68,234 | ₩68,619 | +0.42% | 2.2만 |
|---|
| 2026.06.17 | ₩67,947 | ₩68,047 | ₩66,791 | ₩66,903 | -1.54% | 1.3만 |
|---|
| 2026.06.16 | ₩68,642 | ₩68,789 | ₩67,492 | ₩67,544 | -1.60% | 1.3만 |
|---|
| 2026.06.15 | ₩68,348 | ₩68,936 | ₩68,348 | ₩68,936 | +0.86% | 4.3만 |
|---|
| 2026.06.12 | ₩66,289 | ₩67,024 | ₩66,169 | ₩66,803 | +0.77% | 4.1만 |
|---|
| 2026.06.11 | ₩64,779 | ₩66,436 | ₩64,499 | ₩66,426 | +2.54% | 6.5만 |
|---|
| 2026.06.10 | ₩65,140 | ₩65,728 | ₩64,352 | ₩64,393 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩67,065 | ₩67,065 | ₩63,697 | ₩65,569 | -2.23% | 1.4만 |
|---|
| 2026.06.08 | ₩66,557 | ₩66,891 | ₩66,225 | ₩66,396 | -0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩67,746 | ₩67,746 | ₩65,300 | ₩65,443 | -3.40% | 2.5만 |
|---|
| 2026.06.04 | ₩68,107 | ₩68,949 | ₩67,933 | ₩68,710 | +0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩69,403 | ₩69,403 | ₩68,742 | ₩68,944 | -0.66% | 1.8만 |
|---|
| 2026.06.02 | ₩68,775 | ₩69,230 | ₩68,575 | ₩69,230 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩68,267 | ₩69,016 | ₩68,267 | ₩68,834 | +0.83% | 1.6만 |
|---|
| 2026.05.29 | ₩68,281 | ₩68,497 | ₩68,234 | ₩68,317 | +0.05% | 1.2만 |
|---|
| 2026.05.28 | ₩67,412 | ₩68,110 | ₩67,238 | ₩67,960 | +0.81% | 1.8만 |
|---|
| 2026.05.27 | ₩67,853 | ₩67,853 | ₩67,192 | ₩67,425 | -0.63% | 3.2만 |
|---|
| 2026.05.26 | ₩67,212 | ₩67,599 | ₩67,004 | ₩67,599 | +0.58% | 1.7만 |
|---|
| 2026.05.22 | ₩66,543 | ₩66,824 | ₩66,309 | ₩66,452 | -0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩65,514 | ₩66,142 | ₩65,421 | ₩66,105 | +0.90% | 8.4천 |
|---|
| 2026.05.20 | ₩65,193 | ₩65,975 | ₩65,193 | ₩65,975 | +1.20% | 7.3천 |
|---|
| 2026.05.19 | ₩64,833 | ₩65,240 | ₩64,325 | ₩64,791 | -0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩65,929 | ₩65,929 | ₩64,659 | ₩65,266 | -1.01% | 1.9만 |
|---|
| 2026.05.15 | ₩65,782 | ₩66,035 | ₩65,381 | ₩65,596 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,156 | ₩66,837 | ₩66,156 | ₩66,620 | +0.70% | 2만 |
|---|
| 2026.05.13 | ₩65,568 | ₩65,982 | ₩65,153 | ₩65,973 | +0.62% | 1.5만 |
|---|
| 2026.05.12 | ₩65,407 | ₩65,434 | ₩64,325 | ₩65,242 | -0.25% | 1.7만 |
|---|
| 2026.05.11 | ₩65,407 | ₩65,902 | ₩65,407 | ₩65,767 | +0.55% | 3.2만 |
|---|
| 2026.05.08 | ₩64,525 | ₩65,528 | ₩64,525 | ₩65,518 | +1.54% | 1.4만 |
|---|
| 2026.05.07 | ₩64,084 | ₩64,552 | ₩63,830 | ₩64,008 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩63,109 | ₩64,044 | ₩63,109 | ₩64,023 | +1.45% | 1.8만 |
|---|
| 2026.05.05 | ₩62,293 | ₩62,654 | ₩62,293 | ₩62,480 | +0.30% | 2.4만 |
|---|
| 2026.05.04 | ₩61,973 | ₩62,079 | ₩61,438 | ₩61,826 | -0.24% | 2.9만 |
|---|
| 2026.05.01 | ₩61,839 | ₩62,120 | ₩61,785 | ₩61,927 | +0.14% | 2만 |
|---|
| 2026.04.30 | ₩61,238 | ₩61,491 | ₩60,436 | ₩61,318 | +0.13% | 4.7만 |
|---|
| 2026.04.29 | ₩60,623 | ₩60,863 | ₩60,469 | ₩60,815 | +0.32% | 1.3만 |
|---|
| 2026.04.28 | ₩60,436 | ₩60,583 | ₩60,128 | ₩60,529 | +0.15% | 1.5만 |
|---|
| 2026.04.27 | ₩61,090 | ₩61,171 | ₩60,796 | ₩61,171 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩60,516 | ₩61,157 | ₩60,516 | ₩61,125 | +1.01% | 7.9천 |
|---|
| 2026.04.23 | ₩60,168 | ₩60,249 | ₩59,413 | ₩59,872 | -0.49% | 1.3만 |
|---|
| 2026.04.22 | ₩59,781 | ₩60,295 | ₩59,687 | ₩60,294 | +0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩59,701 | ₩59,754 | ₩59,219 | ₩59,265 | -0.73% | 2.3만 |
|---|
| 2026.04.20 | ₩59,527 | ₩59,527 | ₩59,113 | ₩59,467 | -0.10% | 1.5만 |
|---|
| 2026.04.17 | ₩59,353 | ₩59,687 | ₩59,340 | ₩59,619 | +0.45% | 3.2만 |
|---|
| 2026.04.16 | ₩58,738 | ₩59,032 | ₩58,404 | ₩58,939 | +0.34% | 1.8만 |
|---|
| 2026.04.15 | ₩57,776 | ₩58,625 | ₩57,769 | ₩58,623 | +1.47% | 1.7만 |
|---|
| 2026.04.14 | ₩57,001 | ₩57,760 | ₩57,001 | ₩57,760 | +1.33% | 2.2만 |
|---|
| 2026.04.13 | ₩55,918 | ₩56,722 | ₩55,878 | ₩56,722 | +1.44% | 2.2만 |
|---|
| 2026.04.10 | ₩56,146 | ₩56,293 | ₩55,972 | ₩56,089 | -0.10% | 2.1만 |
|---|
| 2026.04.09 | ₩55,571 | ₩55,972 | ₩55,370 | ₩55,962 | +0.70% | 1.6만 |
|---|
| 2026.04.08 | ₩55,878 | ₩55,932 | ₩55,350 | ₩55,503 | -0.67% | 4.4만 |
|---|
| 2026.04.07 | ₩53,660 | ₩54,034 | ₩53,152 | ₩53,959 | +0.56% | 3.3만 |
|---|
| 2026.04.06 | ₩53,874 | ₩54,067 | ₩53,620 | ₩53,962 | +0.16% | 1.9만 |
|---|
| 2026.04.02 | ₩52,510 | ₩53,646 | ₩52,443 | ₩53,640 | +2.15% | 1.3만 |
|---|
| 2026.04.01 | ₩53,352 | ₩53,847 | ₩53,225 | ₩53,579 | +0.43% | 8만 |
|---|
| 2026.03.31 | ₩51,695 | ₩52,898 | ₩51,682 | ₩52,868 | +2.27% | 1.7만 |
|---|
| 2026.03.30 | ₩51,922 | ₩51,922 | ₩50,857 | ₩51,070 | -1.64% | 2.1만 |
|---|
| 2026.03.27 | ₩52,190 | ₩52,190 | ₩51,414 | ₩51,454 | -1.41% | 2.8만 |
|---|
| 2026.03.26 | ₩53,312 | ₩53,473 | ₩52,526 | ₩52,526 | -1.47% | 2.3만 |
|---|
| 2026.03.25 | ₩53,994 | ₩54,101 | ₩53,767 | ₩53,817 | -0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩53,459 | ₩53,726 | ₩53,406 | ₩53,439 | -0.04% | 2.8만 |
|---|
| 2026.03.23 | ₩54,021 | ₩54,515 | ₩53,726 | ₩53,892 | -0.24% | 2.4만 |
|---|
| 2026.03.20 | ₩53,927 | ₩53,967 | ₩53,032 | ₩53,267 | -1.22% | 1.9만 |
|---|
| 2026.03.19 | ₩53,793 | ₩54,488 | ₩53,693 | ₩54,300 | +0.94% | 1.2만 |
|---|
| 2026.03.18 | ₩55,023 | ₩55,076 | ₩54,415 | ₩54,415 | -1.11% | 1.3만 |
|---|
| 2026.03.17 | ₩55,157 | ₩55,330 | ₩55,063 | ₩55,167 | +0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩54,769 | ₩55,036 | ₩54,769 | ₩54,879 | +0.20% | 9.8천 |
|---|
| 2026.03.13 | ₩54,996 | ₩55,010 | ₩54,127 | ₩54,205 | -1.44% | 1.8만 |
|---|
| 2026.03.12 | ₩55,197 | ₩55,210 | ₩54,595 | ₩54,622 | -1.04% | 7.6천 |
|---|
| 2026.03.11 | ₩55,678 | ₩55,865 | ₩55,397 | ₩55,598 | -0.14% | 1만 |
|---|
| 2026.03.10 | ₩55,611 | ₩55,945 | ₩55,330 | ₩55,487 | -0.22% | 1.9만 |
|---|
| 2026.03.09 | ₩54,114 | ₩55,678 | ₩54,074 | ₩55,545 | +2.65% | 2.9만 |
|---|
| 2026.03.06 | ₩54,796 | ₩55,317 | ₩54,742 | ₩54,786 | -0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩55,397 | ₩55,766 | ₩55,036 | ₩55,658 | +0.47% | 1.7만 |
|---|
| 2026.03.04 | ₩55,143 | ₩55,898 | ₩55,103 | ₩55,734 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩54,381 | ₩54,943 | ₩54,007 | ₩54,818 | +0.80% | 1.7만 |
|---|
| 2026.03.02 | ₩54,542 | ₩55,598 | ₩54,421 | ₩55,477 | +1.72% | 3만 |
|---|
| 2026.02.27 | ₩54,969 | ₩55,464 | ₩54,969 | ₩55,333 | +0.66% | 2.4만 |
|---|
| 2026.02.26 | ₩56,319 | ₩56,319 | ₩55,183 | ₩55,623 | -1.24% | 2.6만 |
|---|
| 2026.02.25 | ₩55,785 | ₩56,413 | ₩55,785 | ₩56,385 | +1.08% | 1.7만 |
|---|
| 2026.02.24 | ₩54,969 | ₩55,598 | ₩54,969 | ₩55,524 | +1.01% | 2.3만 |
|---|
| 2026.02.23 | ₩55,384 | ₩55,384 | ₩54,689 | ₩54,822 | -1.01% | 4.2만 |
|---|
| 2026.02.20 | ₩54,849 | ₩55,745 | ₩54,849 | ₩55,596 | +1.36% | 2.2만 |
|---|
| 2026.02.19 | ₩55,063 | ₩55,170 | ₩54,864 | ₩55,094 | +0.06% | 8.5천 |
|---|
| 2026.02.18 | ₩54,943 | ₩55,703 | ₩54,889 | ₩55,366 | +0.77% | 3.3만 |
|---|
| 2026.02.17 | ₩54,515 | ₩55,103 | ₩54,087 | ₩54,785 | +0.50% | 1.5만 |
|---|
| 2026.02.13 | ₩54,822 | ₩55,217 | ₩54,448 | ₩54,800 | -0.04% | 4.5만 |
|---|
| 2026.02.12 | ₩56,132 | ₩56,212 | ₩54,703 | ₩54,742 | -2.48% | 2.6만 |
|---|
| 2026.02.11 | ₩56,426 | ₩56,426 | ₩55,624 | ₩56,117 | -0.55% | 1.3만 |
|---|
| 2026.02.10 | ₩56,373 | ₩56,506 | ₩55,976 | ₩55,976 | -0.70% | 2.4만 |
|---|
| 2026.02.09 | ₩55,557 | ₩56,433 | ₩55,557 | ₩56,309 | +1.35% | 12.6만 |
|---|
| 2026.02.06 | ₩54,849 | ₩55,842 | ₩54,809 | ₩55,829 | +1.79% | 3만 |
|---|
| 2026.02.05 | ₩54,809 | ₩55,103 | ₩54,339 | ₩54,518 | -0.53% | 1.7만 |
|---|
| 2026.02.04 | ₩56,239 | ₩56,239 | ₩54,876 | ₩55,345 | -1.59% | 1.8만 |
|---|
| 2026.02.03 | ₩57,723 | ₩57,723 | ₩55,945 | ₩56,461 | -2.19% | 2.9만 |
|---|
| 2026.02.02 | ₩56,881 | ₩57,789 | ₩56,881 | ₩57,552 | +1.18% | 2.1만 |
|---|
| 2026.01.30 | ₩57,629 | ₩57,896 | ₩56,974 | ₩57,176 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩58,337 | ₩58,484 | ₩57,113 | ₩58,027 | -0.53% | 9.3만 |
|---|
| 2026.01.28 | ₩58,618 | ₩58,778 | ₩58,377 | ₩58,543 | -0.13% | 1.8만 |
|---|
| 2026.01.27 | ₩58,057 | ₩58,351 | ₩57,896 | ₩58,249 | +0.33% | 4.8만 |
|---|
| 2026.01.26 | ₩57,429 | ₩57,823 | ₩57,429 | ₩57,652 | +0.39% | 1.5만 |
|---|
| 2026.01.23 | ₩57,081 | ₩57,592 | ₩56,961 | ₩57,415 | +0.59% | 2.6만 |
|---|
| 2026.01.22 | ₩57,282 | ₩57,282 | ₩56,885 | ₩57,125 | -0.27% | 10.2만 |
|---|
| 2026.01.21 | ₩56,079 | ₩57,045 | ₩56,039 | ₩56,695 | +1.10% | 1.9만 |
|---|
| 2026.01.20 | ₩56,252 | ₩56,546 | ₩55,865 | ₩55,972 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩57,535 | ₩57,549 | ₩57,041 | ₩57,161 | -0.65% | 1.9만 |
|---|
| 2026.01.15 | ₩57,763 | ₩57,763 | ₩57,148 | ₩57,188 | -0.99% | 3.9만 |
|---|
| 2026.01.14 | ₩57,308 | ₩57,308 | ₩56,587 | ₩56,978 | -0.58% | 4.9만 |
|---|
| 2026.01.13 | ₩57,763 | ₩57,930 | ₩57,495 | ₩57,626 | -0.24% | 2.1만 |
|---|
| 2026.01.12 | ₩57,335 | ₩57,882 | ₩57,335 | ₩57,757 | +0.74% | 6.1만 |
|---|
| 2026.01.09 | ₩57,175 | ₩57,749 | ₩57,175 | ₩57,690 | +0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩57,469 | ₩57,469 | ₩56,854 | ₩57,098 | -0.64% | 2.1만 |
|---|
| 2026.01.07 | ₩57,429 | ₩57,829 | ₩57,429 | ₩57,498 | +0.12% | 4.7만 |
|---|
| 2026.01.06 | ₩57,094 | ₩57,470 | ₩57,014 | ₩57,470 | +0.66% | 2.5만 |
|---|
| 2026.01.05 | ₩57,081 | ₩57,255 | ₩56,894 | ₩56,946 | -0.24% | 1.4만 |
|---|
| 2026.01.02 | ₩57,135 | ₩57,362 | ₩56,306 | ₩56,514 | -1.09% | 2.2만 |
|---|
| 2025.12.31 | ₩57,094 | ₩57,094 | ₩56,636 | ₩56,637 | -0.80% | 2.5만 |
|---|
| 2025.12.30 | ₩57,175 | ₩57,282 | ₩57,054 | ₩57,068 | -0.19% | 3만 |
|---|
| 2025.12.29 | ₩57,215 | ₩57,274 | ₩57,041 | ₩57,235 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩57,602 | ₩57,669 | ₩57,495 | ₩57,576 | -0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩57,335 | ₩57,497 | ₩57,295 | ₩57,497 | +0.28% | 2.4만 |
|---|
| 2025.12.23 | ₩57,014 | ₩57,362 | ₩56,934 | ₩57,354 | +0.60% | 56만 |
|---|
| 2025.12.22 | ₩57,228 | ₩57,228 | ₩57,014 | ₩57,066 | -0.28% | 1.4만 |
|---|
| 2025.12.19 | ₩56,199 | ₩56,851 | ₩56,199 | ₩56,815 | +1.10% | 8.4천 |
|---|
| 2025.12.18 | ₩56,092 | ₩56,333 | ₩55,892 | ₩56,028 | -0.11% | 7.1천 |
|---|
| 2025.12.17 | ₩56,426 | ₩56,426 | ₩55,206 | ₩55,206 | -2.16% | 9.5천 |
|---|
| 2025.12.16 | ₩56,052 | ₩56,395 | ₩55,892 | ₩56,350 | +0.53% | 1.1만 |
|---|
| 2025.12.15 | ₩56,947 | ₩56,947 | ₩56,132 | ₩56,190 | -1.33% | 2.5만 |
|---|
| 2025.12.12 | ₩57,255 | ₩57,370 | ₩56,399 | ₩56,433 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩57,629 | ₩57,629 | ₩57,014 | ₩57,586 | -0.07% | 1.7만 |
|---|
| 2025.12.10 | ₩57,509 | ₩57,910 | ₩57,188 | ₩57,796 | +0.50% | 2.2만 |
|---|
| 2025.12.09 | ₩57,402 | ₩57,602 | ₩57,362 | ₩57,572 | +0.30% | 2.3만 |
|---|
| 2025.12.08 | ₩57,709 | ₩57,765 | ₩57,308 | ₩57,425 | -0.49% | 9.4천 |
|---|
| 2025.12.05 | ₩57,362 | ₩57,816 | ₩57,362 | ₩57,535 | +0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩57,375 | ₩57,375 | ₩57,041 | ₩57,249 | -0.22% | 1.6만 |
|---|
| 2025.12.03 | ₩56,988 | ₩57,375 | ₩56,947 | ₩57,339 | +0.62% | 1.8만 |
|---|
| 2025.12.02 | ₩57,014 | ₩57,415 | ₩56,881 | ₩57,236 | +0.39% | 2.2만 |
|---|
| 2025.12.01 | ₩56,413 | ₩56,934 | ₩56,333 | ₩56,697 | +0.50% | 2.7만 |
|---|
| 2025.11.28 | ₩56,546 | ₩56,819 | ₩56,546 | ₩56,819 | +0.48% | 4.3천 |
|---|
| 2025.11.26 | ₩56,306 | ₩56,613 | ₩56,172 | ₩56,477 | +0.30% | 3.2만 |
|---|
| 2025.11.25 | ₩55,477 | ₩55,970 | ₩54,876 | ₩55,929 | +0.81% | 6만 |
|---|
| 2025.11.24 | ₩54,796 | ₩55,798 | ₩54,796 | ₩55,741 | +1.72% | 1.7만 |
|---|
| 2025.11.21 | ₩54,087 | ₩55,036 | ₩53,486 | ₩54,339 | +0.46% | 5.1만 |
|---|
| 2025.11.20 | ₩56,560 | ₩56,720 | ₩53,954 | ₩54,004 | -4.52% | 3.3만 |
|---|
| 2025.11.19 | ₩55,183 | ₩56,012 | ₩54,969 | ₩55,460 | +0.50% | 4.1만 |
|---|
| 2025.11.18 | ₩55,370 | ₩55,571 | ₩54,756 | ₩55,157 | -0.39% | 2.4만 |
|---|
| 2025.11.17 | ₩56,079 | ₩56,587 | ₩55,544 | ₩55,766 | -0.56% | 3.2만 |
|---|
| 2025.11.14 | ₩55,384 | ₩56,649 | ₩55,290 | ₩56,294 | +1.64% | 2.1만 |
|---|
| 2025.11.13 | ₩57,188 | ₩57,188 | ₩56,092 | ₩56,248 | -1.64% | 2.7만 |
|---|
| 2025.11.12 | ₩57,776 | ₩57,776 | ₩57,173 | ₩57,406 | -0.64% | 2.6만 |
|---|
| 2025.11.11 | ₩57,348 | ₩57,455 | ₩57,021 | ₩57,304 | -0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩57,188 | ₩57,625 | ₩57,041 | ₩57,605 | +0.73% | 1.3만 |
|---|
| 2025.11.07 | ₩56,132 | ₩56,254 | ₩55,237 | ₩56,254 | +0.22% | 2.4만 |
|---|
| 2025.11.06 | ₩57,482 | ₩57,482 | ₩56,346 | ₩56,426 | -1.84% | 3.2만 |
|---|
| 2025.11.05 | ₩57,135 | ₩57,910 | ₩57,135 | ₩57,581 | +0.78% | 1.8만 |
|---|
| 2025.11.04 | ₩57,669 | ₩57,883 | ₩57,193 | ₩57,193 | -0.83% | 2.2만 |
|---|
| 2025.11.03 | ₩58,778 | ₩58,778 | ₩58,281 | ₩58,414 | -0.62% | 3.1만 |
|---|
| 2025.10.31 | ₩58,685 | ₩58,685 | ₩57,910 | ₩58,180 | -0.86% | 2.1만 |
|---|
| 2025.10.30 | ₩58,444 | ₩58,484 | ₩57,914 | ₩57,914 | -0.91% | 2.2만 |
|---|
| 2025.10.29 | ₩58,778 | ₩58,859 | ₩58,377 | ₩58,601 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩58,230 | ₩58,524 | ₩58,057 | ₩58,419 | +0.32% | 2만 |
|---|
| 2025.10.27 | ₩57,602 | ₩57,926 | ₩57,522 | ₩57,907 | +0.53% | 2.7만 |
|---|
| 2025.10.24 | ₩56,760 | ₩56,974 | ₩56,720 | ₩56,830 | +0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩55,718 | ₩56,239 | ₩55,718 | ₩56,196 | +0.86% | 1.1만 |
|---|
| 2025.10.22 | ₩56,319 | ₩56,319 | ₩55,210 | ₩55,695 | -1.11% | 2.2만 |
|---|
| 2025.10.21 | ₩56,373 | ₩56,426 | ₩56,159 | ₩56,350 | -0.04% | 5.5천 |
|---|
| 2025.10.20 | ₩55,932 | ₩56,426 | ₩55,932 | ₩56,359 | +0.76% | 7.4천 |
|---|
| 2025.10.17 | ₩55,250 | ₩55,731 | ₩55,023 | ₩55,666 | +0.75% | 1.4만 |
|---|
| 2025.10.16 | ₩55,718 | ₩55,894 | ₩54,983 | ₩55,254 | -0.83% | 2.9만 |
|---|
| 2025.10.15 | ₩55,731 | ₩55,838 | ₩54,903 | ₩55,413 | -0.57% | 1만 |
|---|
| 2025.10.14 | ₩54,502 | ₩55,477 | ₩54,435 | ₩55,055 | +1.02% | 2.4만 |
|---|
| 2025.10.13 | ₩55,397 | ₩55,531 | ₩55,183 | ₩55,497 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩56,306 | ₩56,484 | ₩54,331 | ₩54,331 | -3.51% | 2만 |
|---|