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 | ₩70,208 | ₩70,208 | ₩69,781 | ₩70,010 | -0.28% | 1.7만 |
| 2026.10.08 | ₩70,235 | ₩70,596 | ₩69,394 | ₩69,721 | -0.73% | 2.4만 |
| 2026.10.07 | ₩70,289 | ₩70,700 | ₩70,215 | ₩70,700 | +0.59% | 5만 |
| 2026.10.06 | ₩70,768 | ₩71,010 | ₩70,756 | ₩70,772 | +0.01% | 1.9만 |
| 2026.10.05 | ₩70,115 | ₩70,596 | ₩70,115 | ₩70,502 | +0.55% | 7.3천 |
| 2026.10.02 | ₩70,235 | ₩70,402 | ₩69,928 | ₩69,998 | -0.34% | 8.7천 |
| 2026.10.01 | ₩69,434 | ₩69,594 | ₩68,947 | ₩69,421 | -0.02% | 1.3만 |
| 2026.09.30 | ₩69,180 | ₩69,613 | ₩69,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,215 |
| +0.05% |
| 1.6만 |
| 2026.09.29 | ₩69,274 | ₩69,274 | ₩68,843 | ₩68,904 | -0.53% | 2만 |
|---|
| 2026.09.28 | ₩69,114 | ₩69,114 | ₩68,499 | ₩68,843 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,394 | ₩69,594 | ₩69,207 | ₩69,510 | +0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩68,606 | ₩69,240 | ₩68,566 | ₩69,171 | +0.82% | 5.6천 |
|---|
| 2026.09.23 | ₩69,701 | ₩69,701 | ₩68,860 | ₩69,144 | -0.80% | 15만 |
|---|
| 2026.09.22 | ₩69,167 | ₩69,701 | ₩69,167 | ₩69,668 | +0.72% | 2.9만 |
|---|
| 2026.09.21 | ₩67,965 | ₩69,287 | ₩67,965 | ₩69,162 | +1.76% | 1만 |
|---|
| 2026.09.18 | ₩66,910 | ₩67,224 | ₩66,657 | ₩67,188 | +0.42% | 2만 |
|---|
| 2026.09.17 | ₩66,516 | ₩66,764 | ₩66,516 | ₩66,750 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩65,976 | ₩66,176 | ₩65,161 | ₩65,523 | -0.69% | 8.1천 |
|---|
| 2026.09.15 | ₩65,962 | ₩65,982 | ₩65,531 | ₩65,552 | -0.62% | 1만 |
|---|
| 2026.09.14 | ₩65,388 | ₩66,269 | ₩65,315 | ₩65,982 | +0.91% | 1.1만 |
|---|
| 2026.09.11 | ₩66,476 | ₩66,697 | ₩66,436 | ₩66,514 | +0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩65,762 | ₩66,136 | ₩65,762 | ₩65,904 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩66,537 | ₩66,797 | ₩66,537 | ₩66,594 | +0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩67,071 | ₩67,071 | ₩66,627 | ₩66,742 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩66,884 | ₩67,052 | ₩66,750 | ₩66,885 | +0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩66,176 | ₩66,857 | ₩66,176 | ₩66,699 | +0.79% | 4.6천 |
|---|
| 2026.09.02 | ₩65,882 | ₩65,989 | ₩65,761 | ₩65,986 | +0.16% | 4.9천 |
|---|
| 2026.09.01 | ₩65,936 | ₩66,256 | ₩65,762 | ₩65,846 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩66,630 | ₩66,773 | ₩66,403 | ₩66,773 | +0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩67,017 | ₩67,164 | ₩66,590 | ₩66,702 | -0.47% | 9.6천 |
|---|
| 2026.08.27 | ₩66,710 | ₩67,231 | ₩66,710 | ₩67,212 | +0.75% | 6.2천 |
|---|
| 2026.08.26 | ₩66,002 | ₩66,243 | ₩65,937 | ₩66,123 | +0.18% | 8.8천 |
|---|
| 2026.08.25 | ₩66,223 | ₩66,269 | ₩65,909 | ₩66,099 | -0.19% | 1.4만 |
|---|
| 2026.08.24 | ₩65,909 | ₩65,940 | ₩65,361 | ₩65,659 | -0.38% | 1.4만 |
|---|
| 2026.08.21 | ₩66,443 | ₩66,510 | ₩66,002 | ₩66,348 | -0.14% | 2.6만 |
|---|
| 2026.08.20 | ₩66,276 | ₩66,276 | ₩65,976 | ₩66,105 | -0.26% | 5.6천 |
|---|
| 2026.08.19 | ₩66,937 | ₩66,937 | ₩66,283 | ₩66,523 | -0.62% | 2.4만 |
|---|
| 2026.08.18 | ₩66,884 | ₩66,904 | ₩66,610 | ₩66,715 | -0.25% | 9.8천 |
|---|
| 2026.08.17 | ₩68,085 | ₩68,299 | ₩67,832 | ₩67,850 | -0.35% | 6천 |
|---|
| 2026.08.14 | ₩68,045 | ₩68,244 | ₩67,712 | ₩67,920 | -0.18% | 1.3만 |
|---|
| 2026.08.13 | ₩67,311 | ₩68,166 | ₩67,311 | ₩68,024 | +1.06% | 1.9만 |
|---|
| 2026.08.12 | ₩67,538 | ₩67,538 | ₩67,217 | ₩67,236 | -0.45% | 1.6만 |
|---|
| 2026.08.11 | ₩67,284 | ₩67,284 | ₩66,683 | ₩66,781 | -0.75% | 1.2만 |
|---|
| 2026.08.10 | ₩67,298 | ₩67,391 | ₩66,984 | ₩66,984 | -0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩67,258 | ₩67,332 | ₩66,964 | ₩67,330 | +0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩66,269 | ₩66,990 | ₩66,269 | ₩66,661 | +0.59% | 1.6만 |
|---|
| 2026.08.05 | ₩67,565 | ₩67,858 | ₩66,830 | ₩66,960 | -0.90% | 4.3만 |
|---|
| 2026.08.04 | ₩66,069 | ₩67,525 | ₩66,069 | ₩67,375 | +1.98% | 2.4만 |
|---|
| 2026.08.03 | ₩64,160 | ₩65,328 | ₩64,160 | ₩65,054 | +1.39% | 1.5만 |
|---|
| 2026.07.31 | ₩64,387 | ₩64,687 | ₩63,439 | ₩64,166 | -0.34% | 9.7천 |
|---|
| 2026.07.30 | ₩62,718 | ₩63,786 | ₩62,704 | ₩63,679 | +1.53% | 8천 |
|---|
| 2026.07.29 | ₩62,531 | ₩62,998 | ₩61,329 | ₩61,342 | -1.90% | 2.6만 |
|---|
| 2026.07.28 | ₩62,784 | ₩62,905 | ₩61,943 | ₩62,718 | -0.11% | 1.4만 |
|---|
| 2026.07.27 | ₩64,453 | ₩64,453 | ₩62,911 | ₩63,340 | -1.73% | 1.7만 |
|---|
| 2026.07.24 | ₩64,280 | ₩64,435 | ₩63,559 | ₩63,664 | -0.96% | 2.4만 |
|---|
| 2026.07.23 | ₩64,640 | ₩65,028 | ₩64,120 | ₩64,404 | -0.37% | 2.1만 |
|---|
| 2026.07.22 | ₩65,510 | ₩65,973 | ₩65,482 | ₩65,689 | +0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩65,669 | ₩65,970 | ₩65,535 | ₩65,970 | +0.46% | 3.6만 |
|---|
| 2026.07.20 | ₩65,281 | ₩65,415 | ₩64,651 | ₩64,654 | -0.96% | 2만 |
|---|
| 2026.07.17 | ₩64,146 | ₩65,148 | ₩63,786 | ₩64,691 | +0.85% | 1.7만 |
|---|
| 2026.07.16 | ₩66,042 | ₩66,123 | ₩65,228 | ₩65,555 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩67,351 | ₩67,351 | ₩65,896 | ₩66,657 | -1.03% | 1.3만 |
|---|
| 2026.07.14 | ₩66,817 | ₩67,071 | ₩66,510 | ₩66,930 | +0.17% | 1.2만 |
|---|
| 2026.07.13 | ₩66,537 | ₩66,603 | ₩65,969 | ₩66,123 | -0.62% | 3.1만 |
|---|
| 2026.07.10 | ₩66,857 | ₩67,364 | ₩66,683 | ₩67,307 | +0.67% | 7.1천 |
|---|
| 2026.07.09 | ₩66,563 | ₩67,111 | ₩66,470 | ₩67,025 | +0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩65,175 | ₩65,938 | ₩64,988 | ₩65,938 | +1.17% | 1만 |
|---|
| 2026.07.07 | ₩65,989 | ₩66,016 | ₩65,161 | ₩65,735 | -0.38% | 20.5만 |
|---|
| 2026.07.06 | ₩66,550 | ₩67,231 | ₩66,550 | ₩66,888 | +0.51% | 1.4만 |
|---|
| 2026.07.02 | ₩67,338 | ₩67,338 | ₩65,535 | ₩66,022 | -1.95% | 3.1만 |
|---|
| 2026.07.01 | ₩67,645 | ₩67,765 | ₩67,238 | ₩67,238 | -0.60% | 1.8만 |
|---|
| 2026.06.30 | ₩67,164 | ₩68,453 | ₩67,164 | ₩68,406 | +1.85% | 1.4만 |
|---|
| 2026.06.29 | ₩66,042 | ₩67,097 | ₩65,711 | ₩67,031 | +1.50% | 1.5만 |
|---|
| 2026.06.26 | ₩65,255 | ₩66,002 | ₩65,175 | ₩65,572 | +0.49% | 3.1만 |
|---|
| 2026.06.25 | ₩67,258 | ₩67,258 | ₩65,321 | ₩66,129 | -1.68% | 2.9만 |
|---|
| 2026.06.24 | ₩66,163 | ₩66,456 | ₩65,347 | ₩65,622 | -0.82% | 1.3만 |
|---|
| 2026.06.23 | ₩66,042 | ₩66,707 | ₩66,016 | ₩66,089 | +0.07% | 3.6만 |
|---|
| 2026.06.22 | ₩68,700 | ₩68,847 | ₩68,065 | ₩68,272 | -0.62% | 3.6만 |
|---|
| 2026.06.18 | ₩68,272 | ₩68,579 | ₩68,172 | ₩68,557 | +0.42% | 2.2만 |
|---|
| 2026.06.17 | ₩67,885 | ₩67,985 | ₩66,730 | ₩66,842 | -1.54% | 1.3만 |
|---|
| 2026.06.16 | ₩68,579 | ₩68,726 | ₩67,431 | ₩67,483 | -1.60% | 1.3만 |
|---|
| 2026.06.15 | ₩68,286 | ₩68,873 | ₩68,286 | ₩68,873 | +0.86% | 4.3만 |
|---|
| 2026.06.12 | ₩66,229 | ₩66,964 | ₩66,109 | ₩66,742 | +0.77% | 4.1만 |
|---|
| 2026.06.11 | ₩64,721 | ₩66,376 | ₩64,440 | ₩66,366 | +2.54% | 6.5만 |
|---|
| 2026.06.10 | ₩65,081 | ₩65,669 | ₩64,293 | ₩64,335 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩67,004 | ₩67,004 | ₩63,639 | ₩65,510 | -2.23% | 1.4만 |
|---|
| 2026.06.08 | ₩66,496 | ₩66,830 | ₩66,165 | ₩66,336 | -0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩67,685 | ₩67,685 | ₩65,241 | ₩65,384 | -3.40% | 2.5만 |
|---|
| 2026.06.04 | ₩68,045 | ₩68,887 | ₩67,872 | ₩68,648 | +0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩69,341 | ₩69,341 | ₩68,680 | ₩68,881 | -0.66% | 1.8만 |
|---|
| 2026.06.02 | ₩68,713 | ₩69,167 | ₩68,513 | ₩69,167 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩68,206 | ₩68,953 | ₩68,206 | ₩68,772 | +0.83% | 1.6만 |
|---|
| 2026.05.29 | ₩68,219 | ₩68,435 | ₩68,172 | ₩68,255 | +0.05% | 1.2만 |
|---|
| 2026.05.28 | ₩67,351 | ₩68,048 | ₩67,177 | ₩67,898 | +0.81% | 1.8만 |
|---|
| 2026.05.27 | ₩67,792 | ₩67,792 | ₩67,131 | ₩67,364 | -0.63% | 3.2만 |
|---|
| 2026.05.26 | ₩67,151 | ₩67,538 | ₩66,944 | ₩67,538 | +0.58% | 1.7만 |
|---|
| 2026.05.22 | ₩66,483 | ₩66,764 | ₩66,249 | ₩66,392 | -0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩65,455 | ₩66,083 | ₩65,361 | ₩66,045 | +0.90% | 8.4천 |
|---|
| 2026.05.20 | ₩65,134 | ₩65,916 | ₩65,134 | ₩65,916 | +1.20% | 7.3천 |
|---|
| 2026.05.19 | ₩64,774 | ₩65,181 | ₩64,267 | ₩64,733 | -0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩65,869 | ₩65,869 | ₩64,600 | ₩65,207 | -1.01% | 1.9만 |
|---|
| 2026.05.15 | ₩65,722 | ₩65,976 | ₩65,321 | ₩65,536 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,096 | ₩66,777 | ₩66,096 | ₩66,559 | +0.70% | 2만 |
|---|
| 2026.05.13 | ₩65,508 | ₩65,922 | ₩65,094 | ₩65,913 | +0.62% | 1.5만 |
|---|
| 2026.05.12 | ₩65,348 | ₩65,375 | ₩64,267 | ₩65,183 | -0.25% | 1.7만 |
|---|
| 2026.05.11 | ₩65,348 | ₩65,842 | ₩65,348 | ₩65,707 | +0.55% | 3.2만 |
|---|
| 2026.05.08 | ₩64,467 | ₩65,468 | ₩64,467 | ₩65,459 | +1.54% | 1.4만 |
|---|
| 2026.05.07 | ₩64,026 | ₩64,494 | ₩63,772 | ₩63,950 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩63,051 | ₩63,986 | ₩63,051 | ₩63,965 | +1.45% | 1.8만 |
|---|
| 2026.05.05 | ₩62,237 | ₩62,597 | ₩62,237 | ₩62,424 | +0.30% | 2.4만 |
|---|
| 2026.05.04 | ₩61,916 | ₩62,023 | ₩61,382 | ₩61,770 | -0.24% | 2.9만 |
|---|
| 2026.05.01 | ₩61,783 | ₩62,063 | ₩61,730 | ₩61,871 | +0.14% | 2만 |
|---|
| 2026.04.30 | ₩61,182 | ₩61,436 | ₩60,381 | ₩61,262 | +0.13% | 4.7만 |
|---|
| 2026.04.29 | ₩60,568 | ₩60,808 | ₩60,414 | ₩60,760 | +0.32% | 1.3만 |
|---|
| 2026.04.28 | ₩60,381 | ₩60,528 | ₩60,074 | ₩60,474 | +0.15% | 1.5만 |
|---|
| 2026.04.27 | ₩61,035 | ₩61,115 | ₩60,741 | ₩61,115 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩60,461 | ₩61,102 | ₩60,461 | ₩61,070 | +1.01% | 7.9천 |
|---|
| 2026.04.23 | ₩60,114 | ₩60,194 | ₩59,359 | ₩59,817 | -0.49% | 1.3만 |
|---|
| 2026.04.22 | ₩59,727 | ₩60,241 | ₩59,633 | ₩60,239 | +0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩59,647 | ₩59,700 | ₩59,166 | ₩59,211 | -0.73% | 2.3만 |
|---|
| 2026.04.20 | ₩59,473 | ₩59,473 | ₩59,059 | ₩59,413 | -0.10% | 1.5만 |
|---|
| 2026.04.17 | ₩59,299 | ₩59,633 | ₩59,286 | ₩59,565 | +0.45% | 3.2만 |
|---|
| 2026.04.16 | ₩58,685 | ₩58,979 | ₩58,351 | ₩58,885 | +0.34% | 1.8만 |
|---|
| 2026.04.15 | ₩57,724 | ₩58,572 | ₩57,717 | ₩58,570 | +1.47% | 1.7만 |
|---|
| 2026.04.14 | ₩56,949 | ₩57,708 | ₩56,949 | ₩57,708 | +1.33% | 2.2만 |
|---|
| 2026.04.13 | ₩55,868 | ₩56,670 | ₩55,828 | ₩56,670 | +1.44% | 2.2만 |
|---|
| 2026.04.10 | ₩56,095 | ₩56,242 | ₩55,921 | ₩56,039 | -0.10% | 2.1만 |
|---|
| 2026.04.09 | ₩55,521 | ₩55,921 | ₩55,320 | ₩55,912 | +0.70% | 1.6만 |
|---|
| 2026.04.08 | ₩55,828 | ₩55,881 | ₩55,300 | ₩55,452 | -0.67% | 4.4만 |
|---|
| 2026.04.07 | ₩53,611 | ₩53,985 | ₩53,104 | ₩53,910 | +0.56% | 3.3만 |
|---|
| 2026.04.06 | ₩53,825 | ₩54,018 | ₩53,571 | ₩53,913 | +0.16% | 1.9만 |
|---|
| 2026.04.02 | ₩52,463 | ₩53,598 | ₩52,396 | ₩53,591 | +2.15% | 1.3만 |
|---|
| 2026.04.01 | ₩53,304 | ₩53,798 | ₩53,177 | ₩53,531 | +0.43% | 8만 |
|---|
| 2026.03.31 | ₩51,648 | ₩52,850 | ₩51,635 | ₩52,821 | +2.27% | 1.7만 |
|---|
| 2026.03.30 | ₩51,875 | ₩51,875 | ₩50,811 | ₩51,023 | -1.64% | 2.1만 |
|---|
| 2026.03.27 | ₩52,142 | ₩52,142 | ₩51,368 | ₩51,408 | -1.41% | 2.8만 |
|---|
| 2026.03.26 | ₩53,264 | ₩53,424 | ₩52,479 | ₩52,479 | -1.47% | 2.3만 |
|---|
| 2026.03.25 | ₩53,945 | ₩54,052 | ₩53,718 | ₩53,769 | -0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩53,411 | ₩53,678 | ₩53,357 | ₩53,391 | -0.04% | 2.8만 |
|---|
| 2026.03.23 | ₩53,972 | ₩54,466 | ₩53,678 | ₩53,843 | -0.24% | 2.4만 |
|---|
| 2026.03.20 | ₩53,878 | ₩53,918 | ₩52,984 | ₩53,219 | -1.22% | 1.9만 |
|---|
| 2026.03.19 | ₩53,745 | ₩54,439 | ₩53,644 | ₩54,251 | +0.94% | 1.2만 |
|---|
| 2026.03.18 | ₩54,973 | ₩55,026 | ₩54,366 | ₩54,366 | -1.11% | 1.3만 |
|---|
| 2026.03.17 | ₩55,107 | ₩55,280 | ₩55,013 | ₩55,117 | +0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩54,719 | ₩54,986 | ₩54,719 | ₩54,829 | +0.20% | 9.8천 |
|---|
| 2026.03.13 | ₩54,946 | ₩54,960 | ₩54,078 | ₩54,156 | -1.44% | 1.8만 |
|---|
| 2026.03.12 | ₩55,147 | ₩55,160 | ₩54,546 | ₩54,572 | -1.04% | 7.6천 |
|---|
| 2026.03.11 | ₩55,627 | ₩55,814 | ₩55,347 | ₩55,547 | -0.14% | 1만 |
|---|
| 2026.03.10 | ₩55,561 | ₩55,894 | ₩55,280 | ₩55,436 | -0.22% | 1.9만 |
|---|
| 2026.03.09 | ₩54,065 | ₩55,627 | ₩54,025 | ₩55,495 | +2.65% | 2.9만 |
|---|
| 2026.03.06 | ₩54,746 | ₩55,267 | ₩54,693 | ₩54,737 | -0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩55,347 | ₩55,715 | ₩54,986 | ₩55,607 | +0.47% | 1.7만 |
|---|
| 2026.03.04 | ₩55,093 | ₩55,848 | ₩55,053 | ₩55,683 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩54,332 | ₩54,893 | ₩53,958 | ₩54,769 | +0.80% | 1.7만 |
|---|
| 2026.03.02 | ₩54,492 | ₩55,547 | ₩54,372 | ₩55,427 | +1.72% | 3만 |
|---|
| 2026.02.27 | ₩54,920 | ₩55,414 | ₩54,920 | ₩55,283 | +0.66% | 2.4만 |
|---|
| 2026.02.26 | ₩56,268 | ₩56,268 | ₩55,133 | ₩55,573 | -1.24% | 2.6만 |
|---|
| 2026.02.25 | ₩55,734 | ₩56,362 | ₩55,734 | ₩56,334 | +1.08% | 1.7만 |
|---|
| 2026.02.24 | ₩54,920 | ₩55,547 | ₩54,920 | ₩55,474 | +1.01% | 2.3만 |
|---|
| 2026.02.23 | ₩55,334 | ₩55,334 | ₩54,639 | ₩54,773 | -1.01% | 4.2만 |
|---|
| 2026.02.20 | ₩54,799 | ₩55,694 | ₩54,799 | ₩55,546 | +1.36% | 2.2만 |
|---|
| 2026.02.19 | ₩55,013 | ₩55,120 | ₩54,814 | ₩55,044 | +0.06% | 8.5천 |
|---|
| 2026.02.18 | ₩54,893 | ₩55,653 | ₩54,840 | ₩55,316 | +0.77% | 3.3만 |
|---|
| 2026.02.17 | ₩54,466 | ₩55,053 | ₩54,038 | ₩54,735 | +0.50% | 1.5만 |
|---|
| 2026.02.13 | ₩54,773 | ₩55,167 | ₩54,399 | ₩54,750 | -0.04% | 4.5만 |
|---|
| 2026.02.12 | ₩56,081 | ₩56,161 | ₩54,654 | ₩54,693 | -2.48% | 2.6만 |
|---|
| 2026.02.11 | ₩56,375 | ₩56,375 | ₩55,574 | ₩56,067 | -0.55% | 1.3만 |
|---|
| 2026.02.10 | ₩56,322 | ₩56,455 | ₩55,925 | ₩55,925 | -0.70% | 2.4만 |
|---|
| 2026.02.09 | ₩55,507 | ₩56,382 | ₩55,507 | ₩56,258 | +1.35% | 12.6만 |
|---|
| 2026.02.06 | ₩54,799 | ₩55,792 | ₩54,759 | ₩55,778 | +1.79% | 3만 |
|---|
| 2026.02.05 | ₩54,759 | ₩55,053 | ₩54,289 | ₩54,468 | -0.53% | 1.7만 |
|---|
| 2026.02.04 | ₩56,188 | ₩56,188 | ₩54,826 | ₩55,295 | -1.59% | 1.8만 |
|---|
| 2026.02.03 | ₩57,670 | ₩57,670 | ₩55,894 | ₩56,410 | -2.19% | 2.9만 |
|---|
| 2026.02.02 | ₩56,829 | ₩57,737 | ₩56,829 | ₩57,499 | +1.18% | 2.1만 |
|---|
| 2026.01.30 | ₩57,577 | ₩57,844 | ₩56,923 | ₩57,124 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩58,285 | ₩58,431 | ₩57,061 | ₩57,975 | -0.53% | 9.3만 |
|---|
| 2026.01.28 | ₩58,565 | ₩58,725 | ₩58,325 | ₩58,490 | -0.13% | 1.8만 |
|---|
| 2026.01.27 | ₩58,004 | ₩58,298 | ₩57,844 | ₩58,196 | +0.33% | 4.8만 |
|---|
| 2026.01.26 | ₩57,377 | ₩57,770 | ₩57,377 | ₩57,600 | +0.39% | 1.5만 |
|---|
| 2026.01.23 | ₩57,029 | ₩57,539 | ₩56,909 | ₩57,363 | +0.59% | 2.6만 |
|---|
| 2026.01.22 | ₩57,230 | ₩57,230 | ₩56,833 | ₩57,073 | -0.27% | 10.2만 |
|---|
| 2026.01.21 | ₩56,028 | ₩56,993 | ₩55,988 | ₩56,643 | +1.10% | 1.9만 |
|---|
| 2026.01.20 | ₩56,202 | ₩56,495 | ₩55,814 | ₩55,921 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩57,483 | ₩57,497 | ₩56,989 | ₩57,109 | -0.65% | 1.9만 |
|---|
| 2026.01.15 | ₩57,710 | ₩57,710 | ₩57,096 | ₩57,136 | -0.99% | 3.9만 |
|---|
| 2026.01.14 | ₩57,256 | ₩57,256 | ₩56,535 | ₩56,927 | -0.58% | 4.9만 |
|---|
| 2026.01.13 | ₩57,710 | ₩57,877 | ₩57,443 | ₩57,574 | -0.24% | 2.1만 |
|---|
| 2026.01.12 | ₩57,283 | ₩57,829 | ₩57,283 | ₩57,705 | +0.74% | 6.1만 |
|---|
| 2026.01.09 | ₩57,123 | ₩57,697 | ₩57,123 | ₩57,638 | +0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩57,417 | ₩57,417 | ₩56,802 | ₩57,047 | -0.64% | 2.1만 |
|---|
| 2026.01.07 | ₩57,377 | ₩57,777 | ₩57,377 | ₩57,446 | +0.12% | 4.7만 |
|---|
| 2026.01.06 | ₩57,043 | ₩57,418 | ₩56,963 | ₩57,418 | +0.66% | 2.5만 |
|---|
| 2026.01.05 | ₩57,029 | ₩57,203 | ₩56,842 | ₩56,895 | -0.24% | 1.4만 |
|---|
| 2026.01.02 | ₩57,083 | ₩57,310 | ₩56,255 | ₩56,463 | -1.09% | 2.2만 |
|---|
| 2025.12.31 | ₩57,043 | ₩57,043 | ₩56,585 | ₩56,586 | -0.80% | 2.5만 |
|---|
| 2025.12.30 | ₩57,123 | ₩57,230 | ₩57,003 | ₩57,016 | -0.19% | 3만 |
|---|
| 2025.12.29 | ₩57,163 | ₩57,222 | ₩56,989 | ₩57,183 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩57,550 | ₩57,617 | ₩57,443 | ₩57,523 | -0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩57,283 | ₩57,445 | ₩57,243 | ₩57,445 | +0.28% | 2.4만 |
|---|
| 2025.12.23 | ₩56,963 | ₩57,310 | ₩56,882 | ₩57,302 | +0.60% | 56만 |
|---|
| 2025.12.22 | ₩57,176 | ₩57,176 | ₩56,963 | ₩57,015 | -0.28% | 1.4만 |
|---|
| 2025.12.19 | ₩56,148 | ₩56,800 | ₩56,148 | ₩56,764 | +1.10% | 8.4천 |
|---|
| 2025.12.18 | ₩56,041 | ₩56,282 | ₩55,841 | ₩55,977 | -0.11% | 7.1천 |
|---|
| 2025.12.17 | ₩56,375 | ₩56,375 | ₩55,156 | ₩55,156 | -2.16% | 9.5천 |
|---|
| 2025.12.16 | ₩56,001 | ₩56,344 | ₩55,841 | ₩56,299 | +0.53% | 1.1만 |
|---|
| 2025.12.15 | ₩56,896 | ₩56,896 | ₩56,081 | ₩56,139 | -1.33% | 2.5만 |
|---|
| 2025.12.12 | ₩57,203 | ₩57,318 | ₩56,348 | ₩56,382 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩57,577 | ₩57,577 | ₩56,963 | ₩57,534 | -0.07% | 1.7만 |
|---|
| 2025.12.10 | ₩57,457 | ₩57,857 | ₩57,136 | ₩57,744 | +0.50% | 2.2만 |
|---|
| 2025.12.09 | ₩57,350 | ₩57,550 | ₩57,310 | ₩57,519 | +0.30% | 2.3만 |
|---|
| 2025.12.08 | ₩57,657 | ₩57,713 | ₩57,256 | ₩57,373 | -0.49% | 9.4천 |
|---|
| 2025.12.05 | ₩57,310 | ₩57,764 | ₩57,310 | ₩57,483 | +0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩57,323 | ₩57,323 | ₩56,989 | ₩57,198 | -0.22% | 1.6만 |
|---|
| 2025.12.03 | ₩56,936 | ₩57,323 | ₩56,896 | ₩57,287 | +0.62% | 1.8만 |
|---|
| 2025.12.02 | ₩56,963 | ₩57,363 | ₩56,829 | ₩57,184 | +0.39% | 2.2만 |
|---|
| 2025.12.01 | ₩56,362 | ₩56,882 | ₩56,282 | ₩56,646 | +0.50% | 2.7만 |
|---|
| 2025.11.28 | ₩56,495 | ₩56,768 | ₩56,495 | ₩56,768 | +0.48% | 4.3천 |
|---|
| 2025.11.26 | ₩56,255 | ₩56,562 | ₩56,121 | ₩56,426 | +0.30% | 3.2만 |
|---|
| 2025.11.25 | ₩55,427 | ₩55,920 | ₩54,826 | ₩55,878 | +0.81% | 6만 |
|---|
| 2025.11.24 | ₩54,746 | ₩55,748 | ₩54,746 | ₩55,690 | +1.72% | 1.7만 |
|---|
| 2025.11.21 | ₩54,038 | ₩54,986 | ₩53,438 | ₩54,289 | +0.46% | 5.1만 |
|---|
| 2025.11.20 | ₩56,509 | ₩56,669 | ₩53,905 | ₩53,956 | -4.52% | 3.3만 |
|---|
| 2025.11.19 | ₩55,133 | ₩55,961 | ₩54,920 | ₩55,410 | +0.50% | 4.1만 |
|---|
| 2025.11.18 | ₩55,320 | ₩55,521 | ₩54,706 | ₩55,107 | -0.39% | 2.4만 |
|---|
| 2025.11.17 | ₩56,028 | ₩56,535 | ₩55,494 | ₩55,715 | -0.56% | 3.2만 |
|---|
| 2025.11.14 | ₩55,334 | ₩56,598 | ₩55,240 | ₩56,243 | +1.64% | 2.1만 |
|---|
| 2025.11.13 | ₩57,136 | ₩57,136 | ₩56,041 | ₩56,198 | -1.64% | 2.7만 |
|---|
| 2025.11.12 | ₩57,724 | ₩57,724 | ₩57,122 | ₩57,354 | -0.64% | 2.6만 |
|---|
| 2025.11.11 | ₩57,296 | ₩57,403 | ₩56,969 | ₩57,252 | -0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩57,136 | ₩57,573 | ₩56,989 | ₩57,553 | +0.73% | 1.3만 |
|---|
| 2025.11.07 | ₩56,081 | ₩56,203 | ₩55,187 | ₩56,203 | +0.22% | 2.4만 |
|---|
| 2025.11.06 | ₩57,430 | ₩57,430 | ₩56,295 | ₩56,375 | -1.84% | 3.2만 |
|---|
| 2025.11.05 | ₩57,083 | ₩57,857 | ₩57,083 | ₩57,529 | +0.78% | 1.8만 |
|---|
| 2025.11.04 | ₩57,617 | ₩57,831 | ₩57,142 | ₩57,142 | -0.83% | 2.2만 |
|---|
| 2025.11.03 | ₩58,725 | ₩58,725 | ₩58,228 | ₩58,361 | -0.62% | 3.1만 |
|---|
| 2025.10.31 | ₩58,632 | ₩58,632 | ₩57,857 | ₩58,127 | -0.86% | 2.1만 |
|---|
| 2025.10.30 | ₩58,391 | ₩58,431 | ₩57,861 | ₩57,861 | -0.91% | 2.2만 |
|---|
| 2025.10.29 | ₩58,725 | ₩58,805 | ₩58,325 | ₩58,548 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩58,178 | ₩58,471 | ₩58,004 | ₩58,366 | +0.32% | 2만 |
|---|
| 2025.10.27 | ₩57,550 | ₩57,873 | ₩57,470 | ₩57,855 | +0.53% | 2.7만 |
|---|
| 2025.10.24 | ₩56,709 | ₩56,923 | ₩56,669 | ₩56,778 | +0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩55,667 | ₩56,188 | ₩55,667 | ₩56,145 | +0.86% | 1.1만 |
|---|
| 2025.10.22 | ₩56,268 | ₩56,268 | ₩55,160 | ₩55,645 | -1.11% | 2.2만 |
|---|
| 2025.10.21 | ₩56,322 | ₩56,375 | ₩56,108 | ₩56,299 | -0.04% | 5.5천 |
|---|
| 2025.10.20 | ₩55,881 | ₩56,375 | ₩55,881 | ₩56,308 | +0.76% | 7.4천 |
|---|
| 2025.10.17 | ₩55,200 | ₩55,681 | ₩54,973 | ₩55,615 | +0.75% | 1.4만 |
|---|
| 2025.10.16 | ₩55,667 | ₩55,844 | ₩54,933 | ₩55,204 | -0.83% | 2.9만 |
|---|
| 2025.10.15 | ₩55,681 | ₩55,788 | ₩54,853 | ₩55,363 | -0.57% | 1만 |
|---|
| 2025.10.14 | ₩54,452 | ₩55,427 | ₩54,386 | ₩55,005 | +1.02% | 2.4만 |
|---|
| 2025.10.13 | ₩55,347 | ₩55,480 | ₩55,133 | ₩55,447 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩56,255 | ₩56,433 | ₩54,281 | ₩54,281 | -3.51% | 2만 |
|---|