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 | ₩70,235 | ₩70,235 | ₩69,808 | ₩70,036 | -0.28% | 1.7만 |
| 2026.10.08 | ₩70,262 | ₩70,623 | ₩69,420 | ₩69,748 | -0.73% | 2.4만 |
| 2026.10.07 | ₩70,315 | ₩70,727 | ₩70,242 | ₩70,727 | +0.59% | 5만 |
| 2026.10.06 | ₩70,795 | ₩71,037 | ₩70,783 | ₩70,799 | +0.01% | 1.9만 |
| 2026.10.05 | ₩70,142 | ₩70,623 | ₩70,142 | ₩70,529 | +0.55% | 7.3천 |
| 2026.10.02 | ₩70,262 | ₩70,429 | ₩69,955 | ₩70,024 | -0.34% | 8.7천 |
| 2026.10.01 | ₩69,461 | ₩69,621 | ₩68,973 | ₩69,447 | -0.02% | 1.3만 |
| 2026.09.30 | ₩69,207 | ₩69,640 | ₩69,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,241 |
| +0.05% |
| 1.6만 |
| 2026.09.29 | ₩69,300 | ₩69,300 | ₩68,869 | ₩68,930 | -0.53% | 2만 |
|---|
| 2026.09.28 | ₩69,140 | ₩69,140 | ₩68,526 | ₩68,869 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,420 | ₩69,621 | ₩69,233 | ₩69,537 | +0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩68,632 | ₩69,267 | ₩68,592 | ₩69,197 | +0.82% | 5.6천 |
|---|
| 2026.09.23 | ₩69,728 | ₩69,728 | ₩68,886 | ₩69,171 | -0.80% | 15만 |
|---|
| 2026.09.22 | ₩69,193 | ₩69,728 | ₩69,193 | ₩69,694 | +0.72% | 2.9만 |
|---|
| 2026.09.21 | ₩67,991 | ₩69,314 | ₩67,991 | ₩69,188 | +1.76% | 1만 |
|---|
| 2026.09.18 | ₩66,936 | ₩67,250 | ₩66,682 | ₩67,214 | +0.42% | 2만 |
|---|
| 2026.09.17 | ₩66,542 | ₩66,789 | ₩66,542 | ₩66,776 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩66,001 | ₩66,201 | ₩65,186 | ₩65,548 | -0.69% | 8.1천 |
|---|
| 2026.09.15 | ₩65,988 | ₩66,008 | ₩65,556 | ₩65,577 | -0.62% | 1만 |
|---|
| 2026.09.14 | ₩65,413 | ₩66,295 | ₩65,340 | ₩66,008 | +0.91% | 1.1만 |
|---|
| 2026.09.11 | ₩66,502 | ₩66,722 | ₩66,462 | ₩66,539 | +0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩65,787 | ₩66,161 | ₩65,787 | ₩65,929 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩66,562 | ₩66,822 | ₩66,562 | ₩66,619 | +0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩67,096 | ₩67,096 | ₩66,653 | ₩66,768 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩66,909 | ₩67,078 | ₩66,776 | ₩66,911 | +0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩66,201 | ₩66,883 | ₩66,201 | ₩66,725 | +0.79% | 4.6천 |
|---|
| 2026.09.02 | ₩65,907 | ₩66,014 | ₩65,786 | ₩66,012 | +0.16% | 4.9천 |
|---|
| 2026.09.01 | ₩65,961 | ₩66,281 | ₩65,787 | ₩65,871 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩66,655 | ₩66,798 | ₩66,428 | ₩66,798 | +0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩67,043 | ₩67,190 | ₩66,615 | ₩66,728 | -0.47% | 9.6천 |
|---|
| 2026.08.27 | ₩66,736 | ₩67,257 | ₩66,736 | ₩67,238 | +0.75% | 6.2천 |
|---|
| 2026.08.26 | ₩66,028 | ₩66,268 | ₩65,962 | ₩66,148 | +0.18% | 8.8천 |
|---|
| 2026.08.25 | ₩66,248 | ₩66,295 | ₩65,934 | ₩66,124 | -0.19% | 1.4만 |
|---|
| 2026.08.24 | ₩65,934 | ₩65,965 | ₩65,386 | ₩65,684 | -0.38% | 1.4만 |
|---|
| 2026.08.21 | ₩66,468 | ₩66,535 | ₩66,028 | ₩66,374 | -0.14% | 2.6만 |
|---|
| 2026.08.20 | ₩66,301 | ₩66,301 | ₩66,001 | ₩66,130 | -0.26% | 5.6천 |
|---|
| 2026.08.19 | ₩66,963 | ₩66,963 | ₩66,308 | ₩66,549 | -0.62% | 2.4만 |
|---|
| 2026.08.18 | ₩66,909 | ₩66,929 | ₩66,635 | ₩66,741 | -0.25% | 9.8천 |
|---|
| 2026.08.17 | ₩68,111 | ₩68,325 | ₩67,858 | ₩67,876 | -0.35% | 6천 |
|---|
| 2026.08.14 | ₩68,071 | ₩68,270 | ₩67,737 | ₩67,946 | -0.18% | 1.3만 |
|---|
| 2026.08.13 | ₩67,337 | ₩68,192 | ₩67,337 | ₩68,050 | +1.06% | 1.9만 |
|---|
| 2026.08.12 | ₩67,564 | ₩67,564 | ₩67,243 | ₩67,262 | -0.45% | 1.6만 |
|---|
| 2026.08.11 | ₩67,310 | ₩67,310 | ₩66,709 | ₩66,806 | -0.75% | 1.2만 |
|---|
| 2026.08.10 | ₩67,323 | ₩67,417 | ₩67,009 | ₩67,009 | -0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩67,283 | ₩67,358 | ₩66,989 | ₩67,355 | +0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩66,295 | ₩67,016 | ₩66,295 | ₩66,686 | +0.59% | 1.6만 |
|---|
| 2026.08.05 | ₩67,590 | ₩67,884 | ₩66,856 | ₩66,985 | -0.90% | 4.3만 |
|---|
| 2026.08.04 | ₩66,094 | ₩67,550 | ₩66,094 | ₩67,401 | +1.98% | 2.4만 |
|---|
| 2026.08.03 | ₩64,184 | ₩65,353 | ₩64,184 | ₩65,079 | +1.39% | 1.5만 |
|---|
| 2026.07.31 | ₩64,411 | ₩64,712 | ₩63,463 | ₩64,191 | -0.34% | 9.7천 |
|---|
| 2026.07.30 | ₩62,742 | ₩63,810 | ₩62,728 | ₩63,703 | +1.53% | 8천 |
|---|
| 2026.07.29 | ₩62,555 | ₩63,022 | ₩61,352 | ₩61,366 | -1.90% | 2.6만 |
|---|
| 2026.07.28 | ₩62,808 | ₩62,929 | ₩61,967 | ₩62,742 | -0.11% | 1.4만 |
|---|
| 2026.07.27 | ₩64,478 | ₩64,478 | ₩62,935 | ₩63,364 | -1.73% | 1.7만 |
|---|
| 2026.07.24 | ₩64,304 | ₩64,459 | ₩63,583 | ₩63,689 | -0.96% | 2.4만 |
|---|
| 2026.07.23 | ₩64,665 | ₩65,052 | ₩64,144 | ₩64,429 | -0.37% | 2.1만 |
|---|
| 2026.07.22 | ₩65,535 | ₩65,998 | ₩65,507 | ₩65,714 | +0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩65,694 | ₩65,996 | ₩65,560 | ₩65,996 | +0.46% | 3.6만 |
|---|
| 2026.07.20 | ₩65,306 | ₩65,440 | ₩64,676 | ₩64,678 | -0.96% | 2만 |
|---|
| 2026.07.17 | ₩64,171 | ₩65,173 | ₩63,810 | ₩64,716 | +0.85% | 1.7만 |
|---|
| 2026.07.16 | ₩66,068 | ₩66,148 | ₩65,253 | ₩65,580 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩67,377 | ₩67,377 | ₩65,921 | ₩66,682 | -1.03% | 1.3만 |
|---|
| 2026.07.14 | ₩66,842 | ₩67,096 | ₩66,535 | ₩66,956 | +0.17% | 1.2만 |
|---|
| 2026.07.13 | ₩66,562 | ₩66,629 | ₩65,994 | ₩66,148 | -0.62% | 3.1만 |
|---|
| 2026.07.10 | ₩66,883 | ₩67,390 | ₩66,709 | ₩67,333 | +0.67% | 7.1천 |
|---|
| 2026.07.09 | ₩66,589 | ₩67,136 | ₩66,495 | ₩67,051 | +0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩65,199 | ₩65,963 | ₩65,012 | ₩65,963 | +1.17% | 1만 |
|---|
| 2026.07.07 | ₩66,014 | ₩66,041 | ₩65,186 | ₩65,760 | -0.38% | 20.5만 |
|---|
| 2026.07.06 | ₩66,575 | ₩67,257 | ₩66,575 | ₩66,913 | +0.51% | 1.4만 |
|---|
| 2026.07.02 | ₩67,363 | ₩67,363 | ₩65,560 | ₩66,048 | -1.95% | 3.1만 |
|---|
| 2026.07.01 | ₩67,671 | ₩67,791 | ₩67,263 | ₩67,263 | -0.60% | 1.8만 |
|---|
| 2026.06.30 | ₩67,190 | ₩68,479 | ₩67,190 | ₩68,432 | +1.85% | 1.4만 |
|---|
| 2026.06.29 | ₩66,068 | ₩67,123 | ₩65,736 | ₩67,056 | +1.50% | 1.5만 |
|---|
| 2026.06.26 | ₩65,280 | ₩66,028 | ₩65,199 | ₩65,597 | +0.49% | 3.1만 |
|---|
| 2026.06.25 | ₩67,283 | ₩67,283 | ₩65,346 | ₩66,155 | -1.68% | 2.9만 |
|---|
| 2026.06.24 | ₩66,188 | ₩66,482 | ₩65,372 | ₩65,647 | -0.82% | 1.3만 |
|---|
| 2026.06.23 | ₩66,068 | ₩66,733 | ₩66,041 | ₩66,114 | +0.07% | 3.6만 |
|---|
| 2026.06.22 | ₩68,726 | ₩68,873 | ₩68,091 | ₩68,298 | -0.62% | 3.6만 |
|---|
| 2026.06.18 | ₩68,298 | ₩68,606 | ₩68,198 | ₩68,583 | +0.42% | 2.2만 |
|---|
| 2026.06.17 | ₩67,911 | ₩68,011 | ₩66,756 | ₩66,868 | -1.54% | 1.3만 |
|---|
| 2026.06.16 | ₩68,606 | ₩68,753 | ₩67,457 | ₩67,509 | -1.60% | 1.3만 |
|---|
| 2026.06.15 | ₩68,312 | ₩68,900 | ₩68,312 | ₩68,900 | +0.86% | 4.3만 |
|---|
| 2026.06.12 | ₩66,255 | ₩66,989 | ₩66,134 | ₩66,768 | +0.77% | 4.1만 |
|---|
| 2026.06.11 | ₩64,745 | ₩66,402 | ₩64,465 | ₩66,391 | +2.54% | 6.5만 |
|---|
| 2026.06.10 | ₩65,106 | ₩65,694 | ₩64,318 | ₩64,359 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩67,029 | ₩67,029 | ₩63,663 | ₩65,535 | -2.23% | 1.4만 |
|---|
| 2026.06.08 | ₩66,522 | ₩66,856 | ₩66,191 | ₩66,362 | -0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩67,711 | ₩67,711 | ₩65,266 | ₩65,409 | -3.40% | 2.5만 |
|---|
| 2026.06.04 | ₩68,071 | ₩68,913 | ₩67,898 | ₩68,674 | +0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩69,367 | ₩69,367 | ₩68,706 | ₩68,908 | -0.66% | 1.8만 |
|---|
| 2026.06.02 | ₩68,739 | ₩69,193 | ₩68,539 | ₩69,193 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩68,232 | ₩68,980 | ₩68,232 | ₩68,798 | +0.83% | 1.6만 |
|---|
| 2026.05.29 | ₩68,245 | ₩68,461 | ₩68,198 | ₩68,281 | +0.05% | 1.2만 |
|---|
| 2026.05.28 | ₩67,377 | ₩68,074 | ₩67,203 | ₩67,924 | +0.81% | 1.8만 |
|---|
| 2026.05.27 | ₩67,818 | ₩67,818 | ₩67,156 | ₩67,390 | -0.63% | 3.2만 |
|---|
| 2026.05.26 | ₩67,176 | ₩67,564 | ₩66,969 | ₩67,564 | +0.58% | 1.7만 |
|---|
| 2026.05.22 | ₩66,508 | ₩66,789 | ₩66,275 | ₩66,418 | -0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩65,480 | ₩66,108 | ₩65,386 | ₩66,070 | +0.90% | 8.4천 |
|---|
| 2026.05.20 | ₩65,159 | ₩65,941 | ₩65,159 | ₩65,941 | +1.20% | 7.3천 |
|---|
| 2026.05.19 | ₩64,799 | ₩65,206 | ₩64,291 | ₩64,757 | -0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩65,894 | ₩65,894 | ₩64,625 | ₩65,231 | -1.01% | 1.9만 |
|---|
| 2026.05.15 | ₩65,747 | ₩66,001 | ₩65,346 | ₩65,561 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,121 | ₩66,802 | ₩66,121 | ₩66,585 | +0.70% | 2만 |
|---|
| 2026.05.13 | ₩65,533 | ₩65,947 | ₩65,119 | ₩65,938 | +0.62% | 1.5만 |
|---|
| 2026.05.12 | ₩65,373 | ₩65,400 | ₩64,291 | ₩65,207 | -0.25% | 1.7만 |
|---|
| 2026.05.11 | ₩65,373 | ₩65,867 | ₩65,373 | ₩65,732 | +0.55% | 3.2만 |
|---|
| 2026.05.08 | ₩64,491 | ₩65,493 | ₩64,491 | ₩65,484 | +1.54% | 1.4만 |
|---|
| 2026.05.07 | ₩64,051 | ₩64,518 | ₩63,797 | ₩63,975 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩63,076 | ₩64,011 | ₩63,076 | ₩63,989 | +1.45% | 1.8만 |
|---|
| 2026.05.05 | ₩62,261 | ₩62,621 | ₩62,261 | ₩62,448 | +0.30% | 2.4만 |
|---|
| 2026.05.04 | ₩61,940 | ₩62,047 | ₩61,406 | ₩61,793 | -0.24% | 2.9만 |
|---|
| 2026.05.01 | ₩61,807 | ₩62,087 | ₩61,753 | ₩61,895 | +0.14% | 2만 |
|---|
| 2026.04.30 | ₩61,205 | ₩61,459 | ₩60,404 | ₩61,286 | +0.13% | 4.7만 |
|---|
| 2026.04.29 | ₩60,591 | ₩60,831 | ₩60,437 | ₩60,783 | +0.32% | 1.3만 |
|---|
| 2026.04.28 | ₩60,404 | ₩60,551 | ₩60,097 | ₩60,497 | +0.15% | 1.5만 |
|---|
| 2026.04.27 | ₩61,059 | ₩61,139 | ₩60,765 | ₩61,139 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩60,484 | ₩61,125 | ₩60,484 | ₩61,093 | +1.01% | 7.9천 |
|---|
| 2026.04.23 | ₩60,137 | ₩60,217 | ₩59,382 | ₩59,840 | -0.49% | 1.3만 |
|---|
| 2026.04.22 | ₩59,749 | ₩60,264 | ₩59,656 | ₩60,262 | +0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩59,669 | ₩59,723 | ₩59,188 | ₩59,234 | -0.73% | 2.3만 |
|---|
| 2026.04.20 | ₩59,496 | ₩59,496 | ₩59,082 | ₩59,436 | -0.10% | 1.5만 |
|---|
| 2026.04.17 | ₩59,322 | ₩59,656 | ₩59,309 | ₩59,588 | +0.45% | 3.2만 |
|---|
| 2026.04.16 | ₩58,708 | ₩59,001 | ₩58,374 | ₩58,908 | +0.34% | 1.8만 |
|---|
| 2026.04.15 | ₩57,746 | ₩58,594 | ₩57,739 | ₩58,593 | +1.47% | 1.7만 |
|---|
| 2026.04.14 | ₩56,971 | ₩57,730 | ₩56,971 | ₩57,730 | +1.33% | 2.2만 |
|---|
| 2026.04.13 | ₩55,889 | ₩56,692 | ₩55,849 | ₩56,692 | +1.44% | 2.2만 |
|---|
| 2026.04.10 | ₩56,116 | ₩56,263 | ₩55,942 | ₩56,060 | -0.10% | 2.1만 |
|---|
| 2026.04.09 | ₩55,542 | ₩55,942 | ₩55,341 | ₩55,933 | +0.70% | 1.6만 |
|---|
| 2026.04.08 | ₩55,849 | ₩55,902 | ₩55,321 | ₩55,474 | -0.67% | 4.4만 |
|---|
| 2026.04.07 | ₩53,632 | ₩54,006 | ₩53,124 | ₩53,931 | +0.56% | 3.3만 |
|---|
| 2026.04.06 | ₩53,845 | ₩54,039 | ₩53,591 | ₩53,933 | +0.16% | 1.9만 |
|---|
| 2026.04.02 | ₩52,483 | ₩53,618 | ₩52,416 | ₩53,612 | +2.15% | 1.3만 |
|---|
| 2026.04.01 | ₩53,324 | ₩53,819 | ₩53,197 | ₩53,551 | +0.43% | 8만 |
|---|
| 2026.03.31 | ₩51,668 | ₩52,870 | ₩51,655 | ₩52,841 | +2.27% | 1.7만 |
|---|
| 2026.03.30 | ₩51,895 | ₩51,895 | ₩50,830 | ₩51,043 | -1.64% | 2.1만 |
|---|
| 2026.03.27 | ₩52,162 | ₩52,162 | ₩51,387 | ₩51,428 | -1.41% | 2.8만 |
|---|
| 2026.03.26 | ₩53,284 | ₩53,445 | ₩52,499 | ₩52,499 | -1.47% | 2.3만 |
|---|
| 2026.03.25 | ₩53,966 | ₩54,072 | ₩53,738 | ₩53,789 | -0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩53,431 | ₩53,698 | ₩53,378 | ₩53,411 | -0.04% | 2.8만 |
|---|
| 2026.03.23 | ₩53,992 | ₩54,486 | ₩53,698 | ₩53,864 | -0.24% | 2.4만 |
|---|
| 2026.03.20 | ₩53,899 | ₩53,939 | ₩53,004 | ₩53,239 | -1.22% | 1.9만 |
|---|
| 2026.03.19 | ₩53,765 | ₩54,460 | ₩53,665 | ₩54,271 | +0.94% | 1.2만 |
|---|
| 2026.03.18 | ₩54,994 | ₩55,047 | ₩54,386 | ₩54,386 | -1.11% | 1.3만 |
|---|
| 2026.03.17 | ₩55,128 | ₩55,301 | ₩55,034 | ₩55,138 | +0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩54,740 | ₩55,007 | ₩54,740 | ₩54,850 | +0.20% | 9.8천 |
|---|
| 2026.03.13 | ₩54,967 | ₩54,981 | ₩54,099 | ₩54,177 | -1.44% | 1.8만 |
|---|
| 2026.03.12 | ₩55,168 | ₩55,181 | ₩54,567 | ₩54,593 | -1.04% | 7.6천 |
|---|
| 2026.03.11 | ₩55,649 | ₩55,836 | ₩55,368 | ₩55,568 | -0.14% | 1만 |
|---|
| 2026.03.10 | ₩55,582 | ₩55,916 | ₩55,301 | ₩55,458 | -0.22% | 1.9만 |
|---|
| 2026.03.09 | ₩54,086 | ₩55,649 | ₩54,046 | ₩55,516 | +2.65% | 2.9만 |
|---|
| 2026.03.06 | ₩54,767 | ₩55,288 | ₩54,714 | ₩54,758 | -0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩55,368 | ₩55,737 | ₩55,007 | ₩55,629 | +0.47% | 1.7만 |
|---|
| 2026.03.04 | ₩55,114 | ₩55,869 | ₩55,074 | ₩55,705 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩54,353 | ₩54,914 | ₩53,979 | ₩54,790 | +0.80% | 1.7만 |
|---|
| 2026.03.02 | ₩54,513 | ₩55,568 | ₩54,393 | ₩55,448 | +1.72% | 3만 |
|---|
| 2026.02.27 | ₩54,941 | ₩55,435 | ₩54,941 | ₩55,304 | +0.66% | 2.4만 |
|---|
| 2026.02.26 | ₩56,290 | ₩56,290 | ₩55,154 | ₩55,594 | -1.24% | 2.6만 |
|---|
| 2026.02.25 | ₩55,755 | ₩56,383 | ₩55,755 | ₩56,355 | +1.08% | 1.7만 |
|---|
| 2026.02.24 | ₩54,941 | ₩55,568 | ₩54,941 | ₩55,495 | +1.01% | 2.3만 |
|---|
| 2026.02.23 | ₩55,355 | ₩55,355 | ₩54,660 | ₩54,794 | -1.01% | 4.2만 |
|---|
| 2026.02.20 | ₩54,820 | ₩55,715 | ₩54,820 | ₩55,567 | +1.36% | 2.2만 |
|---|
| 2026.02.19 | ₩55,034 | ₩55,141 | ₩54,835 | ₩55,065 | +0.06% | 8.5천 |
|---|
| 2026.02.18 | ₩54,914 | ₩55,674 | ₩54,860 | ₩55,337 | +0.77% | 3.3만 |
|---|
| 2026.02.17 | ₩54,486 | ₩55,074 | ₩54,059 | ₩54,756 | +0.50% | 1.5만 |
|---|
| 2026.02.13 | ₩54,794 | ₩55,188 | ₩54,420 | ₩54,771 | -0.04% | 4.5만 |
|---|
| 2026.02.12 | ₩56,103 | ₩56,183 | ₩54,675 | ₩54,714 | -2.48% | 2.6만 |
|---|
| 2026.02.11 | ₩56,397 | ₩56,397 | ₩55,595 | ₩56,088 | -0.55% | 1.3만 |
|---|
| 2026.02.10 | ₩56,343 | ₩56,477 | ₩55,946 | ₩55,946 | -0.70% | 2.4만 |
|---|
| 2026.02.09 | ₩55,528 | ₩56,403 | ₩55,528 | ₩56,279 | +1.35% | 12.6만 |
|---|
| 2026.02.06 | ₩54,820 | ₩55,813 | ₩54,780 | ₩55,800 | +1.79% | 3만 |
|---|
| 2026.02.05 | ₩54,780 | ₩55,074 | ₩54,310 | ₩54,489 | -0.53% | 1.7만 |
|---|
| 2026.02.04 | ₩56,210 | ₩56,210 | ₩54,847 | ₩55,316 | -1.59% | 1.8만 |
|---|
| 2026.02.03 | ₩57,692 | ₩57,692 | ₩55,916 | ₩56,431 | -2.19% | 2.9만 |
|---|
| 2026.02.02 | ₩56,851 | ₩57,759 | ₩56,851 | ₩57,521 | +1.18% | 2.1만 |
|---|
| 2026.01.30 | ₩57,599 | ₩57,866 | ₩56,944 | ₩57,146 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩58,307 | ₩58,454 | ₩57,083 | ₩57,997 | -0.53% | 9.3만 |
|---|
| 2026.01.28 | ₩58,587 | ₩58,748 | ₩58,347 | ₩58,513 | -0.13% | 1.8만 |
|---|
| 2026.01.27 | ₩58,026 | ₩58,320 | ₩57,866 | ₩58,219 | +0.33% | 4.8만 |
|---|
| 2026.01.26 | ₩57,398 | ₩57,793 | ₩57,398 | ₩57,622 | +0.39% | 1.5만 |
|---|
| 2026.01.23 | ₩57,051 | ₩57,561 | ₩56,931 | ₩57,385 | +0.59% | 2.6만 |
|---|
| 2026.01.22 | ₩57,252 | ₩57,252 | ₩56,855 | ₩57,095 | -0.27% | 10.2만 |
|---|
| 2026.01.21 | ₩56,049 | ₩57,015 | ₩56,009 | ₩56,665 | +1.10% | 1.9만 |
|---|
| 2026.01.20 | ₩56,223 | ₩56,517 | ₩55,836 | ₩55,942 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩57,505 | ₩57,519 | ₩57,011 | ₩57,131 | -0.65% | 1.9만 |
|---|
| 2026.01.15 | ₩57,732 | ₩57,732 | ₩57,118 | ₩57,158 | -0.99% | 3.9만 |
|---|
| 2026.01.14 | ₩57,278 | ₩57,278 | ₩56,557 | ₩56,948 | -0.58% | 4.9만 |
|---|
| 2026.01.13 | ₩57,732 | ₩57,899 | ₩57,465 | ₩57,596 | -0.24% | 2.1만 |
|---|
| 2026.01.12 | ₩57,305 | ₩57,851 | ₩57,305 | ₩57,727 | +0.74% | 6.1만 |
|---|
| 2026.01.09 | ₩57,145 | ₩57,719 | ₩57,145 | ₩57,660 | +0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩57,439 | ₩57,439 | ₩56,824 | ₩57,069 | -0.64% | 2.1만 |
|---|
| 2026.01.07 | ₩57,398 | ₩57,799 | ₩57,398 | ₩57,468 | +0.12% | 4.7만 |
|---|
| 2026.01.06 | ₩57,065 | ₩57,440 | ₩56,984 | ₩57,440 | +0.66% | 2.5만 |
|---|
| 2026.01.05 | ₩57,051 | ₩57,225 | ₩56,864 | ₩56,916 | -0.24% | 1.4만 |
|---|
| 2026.01.02 | ₩57,105 | ₩57,332 | ₩56,276 | ₩56,485 | -1.09% | 2.2만 |
|---|
| 2025.12.31 | ₩57,065 | ₩57,065 | ₩56,606 | ₩56,608 | -0.80% | 2.5만 |
|---|
| 2025.12.30 | ₩57,145 | ₩57,252 | ₩57,024 | ₩57,038 | -0.19% | 3만 |
|---|
| 2025.12.29 | ₩57,185 | ₩57,244 | ₩57,011 | ₩57,205 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩57,572 | ₩57,639 | ₩57,465 | ₩57,545 | -0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩57,305 | ₩57,467 | ₩57,265 | ₩57,467 | +0.28% | 2.4만 |
|---|
| 2025.12.23 | ₩56,984 | ₩57,332 | ₩56,904 | ₩57,324 | +0.60% | 56만 |
|---|
| 2025.12.22 | ₩57,198 | ₩57,198 | ₩56,984 | ₩57,036 | -0.28% | 1.4만 |
|---|
| 2025.12.19 | ₩56,170 | ₩56,821 | ₩56,170 | ₩56,785 | +1.10% | 8.4천 |
|---|
| 2025.12.18 | ₩56,063 | ₩56,303 | ₩55,862 | ₩55,999 | -0.11% | 7.1천 |
|---|
| 2025.12.17 | ₩56,397 | ₩56,397 | ₩55,177 | ₩55,177 | -2.16% | 9.5천 |
|---|
| 2025.12.16 | ₩56,023 | ₩56,366 | ₩55,862 | ₩56,320 | +0.53% | 1.1만 |
|---|
| 2025.12.15 | ₩56,918 | ₩56,918 | ₩56,103 | ₩56,160 | -1.33% | 2.5만 |
|---|
| 2025.12.12 | ₩57,225 | ₩57,340 | ₩56,370 | ₩56,403 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩57,599 | ₩57,599 | ₩56,984 | ₩57,556 | -0.07% | 1.7만 |
|---|
| 2025.12.10 | ₩57,479 | ₩57,879 | ₩57,158 | ₩57,766 | +0.50% | 2.2만 |
|---|
| 2025.12.09 | ₩57,372 | ₩57,572 | ₩57,332 | ₩57,541 | +0.30% | 2.3만 |
|---|
| 2025.12.08 | ₩57,679 | ₩57,735 | ₩57,278 | ₩57,394 | -0.49% | 9.4천 |
|---|
| 2025.12.05 | ₩57,332 | ₩57,786 | ₩57,332 | ₩57,505 | +0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩57,345 | ₩57,345 | ₩57,011 | ₩57,219 | -0.22% | 1.6만 |
|---|
| 2025.12.03 | ₩56,958 | ₩57,345 | ₩56,918 | ₩57,309 | +0.62% | 1.8만 |
|---|
| 2025.12.02 | ₩56,984 | ₩57,385 | ₩56,851 | ₩57,206 | +0.39% | 2.2만 |
|---|
| 2025.12.01 | ₩56,383 | ₩56,904 | ₩56,303 | ₩56,668 | +0.50% | 2.7만 |
|---|
| 2025.11.28 | ₩56,517 | ₩56,789 | ₩56,517 | ₩56,789 | +0.48% | 4.3천 |
|---|
| 2025.11.26 | ₩56,276 | ₩56,584 | ₩56,143 | ₩56,447 | +0.30% | 3.2만 |
|---|
| 2025.11.25 | ₩55,448 | ₩55,941 | ₩54,847 | ₩55,900 | +0.81% | 6만 |
|---|
| 2025.11.24 | ₩54,767 | ₩55,769 | ₩54,767 | ₩55,711 | +1.72% | 1.7만 |
|---|
| 2025.11.21 | ₩54,059 | ₩55,007 | ₩53,458 | ₩54,310 | +0.46% | 5.1만 |
|---|
| 2025.11.20 | ₩56,530 | ₩56,691 | ₩53,925 | ₩53,976 | -4.52% | 3.3만 |
|---|
| 2025.11.19 | ₩55,154 | ₩55,983 | ₩54,941 | ₩55,431 | +0.50% | 4.1만 |
|---|
| 2025.11.18 | ₩55,341 | ₩55,542 | ₩54,727 | ₩55,128 | -0.39% | 2.4만 |
|---|
| 2025.11.17 | ₩56,049 | ₩56,557 | ₩55,515 | ₩55,737 | -0.56% | 3.2만 |
|---|
| 2025.11.14 | ₩55,355 | ₩56,620 | ₩55,261 | ₩56,264 | +1.64% | 2.1만 |
|---|
| 2025.11.13 | ₩57,158 | ₩57,158 | ₩56,063 | ₩56,219 | -1.64% | 2.7만 |
|---|
| 2025.11.12 | ₩57,746 | ₩57,746 | ₩57,143 | ₩57,376 | -0.64% | 2.6만 |
|---|
| 2025.11.11 | ₩57,318 | ₩57,425 | ₩56,991 | ₩57,274 | -0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩57,158 | ₩57,595 | ₩57,011 | ₩57,575 | +0.73% | 1.3만 |
|---|
| 2025.11.07 | ₩56,103 | ₩56,224 | ₩55,208 | ₩56,224 | +0.22% | 2.4만 |
|---|
| 2025.11.06 | ₩57,452 | ₩57,452 | ₩56,316 | ₩56,397 | -1.84% | 3.2만 |
|---|
| 2025.11.05 | ₩57,105 | ₩57,879 | ₩57,105 | ₩57,551 | +0.78% | 1.8만 |
|---|
| 2025.11.04 | ₩57,639 | ₩57,853 | ₩57,163 | ₩57,163 | -0.83% | 2.2만 |
|---|
| 2025.11.03 | ₩58,748 | ₩58,748 | ₩58,251 | ₩58,383 | -0.62% | 3.1만 |
|---|
| 2025.10.31 | ₩58,654 | ₩58,654 | ₩57,879 | ₩58,149 | -0.86% | 2.1만 |
|---|
| 2025.10.30 | ₩58,414 | ₩58,454 | ₩57,883 | ₩57,883 | -0.91% | 2.2만 |
|---|
| 2025.10.29 | ₩58,748 | ₩58,828 | ₩58,347 | ₩58,570 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩58,200 | ₩58,494 | ₩58,026 | ₩58,388 | +0.32% | 2만 |
|---|
| 2025.10.27 | ₩57,572 | ₩57,895 | ₩57,492 | ₩57,877 | +0.53% | 2.7만 |
|---|
| 2025.10.24 | ₩56,731 | ₩56,944 | ₩56,691 | ₩56,800 | +0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩55,689 | ₩56,210 | ₩55,689 | ₩56,167 | +0.86% | 1.1만 |
|---|
| 2025.10.22 | ₩56,290 | ₩56,290 | ₩55,181 | ₩55,666 | -1.11% | 2.2만 |
|---|
| 2025.10.21 | ₩56,343 | ₩56,397 | ₩56,129 | ₩56,320 | -0.04% | 5.5천 |
|---|
| 2025.10.20 | ₩55,902 | ₩56,397 | ₩55,902 | ₩56,330 | +0.76% | 7.4천 |
|---|
| 2025.10.17 | ₩55,221 | ₩55,702 | ₩54,994 | ₩55,637 | +0.75% | 1.4만 |
|---|
| 2025.10.16 | ₩55,689 | ₩55,865 | ₩54,954 | ₩55,225 | -0.83% | 2.9만 |
|---|
| 2025.10.15 | ₩55,702 | ₩55,809 | ₩54,874 | ₩55,384 | -0.57% | 1만 |
|---|
| 2025.10.14 | ₩54,473 | ₩55,448 | ₩54,406 | ₩55,026 | +1.02% | 2.4만 |
|---|
| 2025.10.13 | ₩55,368 | ₩55,502 | ₩55,154 | ₩55,468 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩56,276 | ₩56,454 | ₩54,302 | ₩54,302 | -3.51% | 2만 |
|---|