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 | ₩70,277 | ₩70,277 | ₩69,850 | ₩70,078 | -0.28% | 1.7만 |
| 2026.10.08 | ₩70,304 | ₩70,665 | ₩69,462 | ₩69,790 | -0.73% | 2.4만 |
| 2026.10.07 | ₩70,358 | ₩70,769 | ₩70,284 | ₩70,769 | +0.59% | 5만 |
| 2026.10.06 | ₩70,837 | ₩71,079 | ₩70,825 | ₩70,841 | +0.01% | 1.9만 |
| 2026.10.05 | ₩70,184 | ₩70,665 | ₩70,184 | ₩70,571 | +0.55% | 7.3천 |
| 2026.10.02 | ₩70,304 | ₩70,471 | ₩69,997 | ₩70,066 | -0.34% | 8.7천 |
| 2026.10.01 | ₩69,502 | ₩69,663 | ₩69,014 | ₩69,489 | -0.02% | 1.3만 |
| 2026.09.30 | ₩69,248 | ₩69,681 | ₩69,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,283 |
| +0.05% |
| 1.6만 |
| 2026.09.29 | ₩69,342 | ₩69,342 | ₩68,910 | ₩68,972 | -0.53% | 2만 |
|---|
| 2026.09.28 | ₩69,181 | ₩69,181 | ₩68,567 | ₩68,910 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,462 | ₩69,663 | ₩69,275 | ₩69,578 | +0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩68,673 | ₩69,308 | ₩68,633 | ₩69,239 | +0.82% | 5.6천 |
|---|
| 2026.09.23 | ₩69,769 | ₩69,769 | ₩68,927 | ₩69,212 | -0.80% | 15만 |
|---|
| 2026.09.22 | ₩69,235 | ₩69,769 | ₩69,235 | ₩69,736 | +0.72% | 2.9만 |
|---|
| 2026.09.21 | ₩68,032 | ₩69,355 | ₩68,032 | ₩69,229 | +1.76% | 1만 |
|---|
| 2026.09.18 | ₩66,976 | ₩67,290 | ₩66,722 | ₩67,254 | +0.42% | 2만 |
|---|
| 2026.09.17 | ₩66,582 | ₩66,829 | ₩66,582 | ₩66,816 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩66,040 | ₩66,241 | ₩65,225 | ₩65,587 | -0.69% | 8.1천 |
|---|
| 2026.09.15 | ₩66,027 | ₩66,047 | ₩65,595 | ₩65,617 | -0.62% | 1만 |
|---|
| 2026.09.14 | ₩65,452 | ₩66,334 | ₩65,379 | ₩66,047 | +0.91% | 1.1만 |
|---|
| 2026.09.11 | ₩66,542 | ₩66,762 | ₩66,502 | ₩66,579 | +0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩65,827 | ₩66,201 | ₩65,827 | ₩65,968 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩66,602 | ₩66,862 | ₩66,602 | ₩66,659 | +0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩67,136 | ₩67,136 | ₩66,693 | ₩66,808 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩66,949 | ₩67,118 | ₩66,816 | ₩66,951 | +0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩66,241 | ₩66,923 | ₩66,241 | ₩66,765 | +0.79% | 4.6천 |
|---|
| 2026.09.02 | ₩65,947 | ₩66,054 | ₩65,825 | ₩66,051 | +0.16% | 4.9천 |
|---|
| 2026.09.01 | ₩66,000 | ₩66,321 | ₩65,827 | ₩65,911 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩66,695 | ₩66,838 | ₩66,468 | ₩66,838 | +0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩67,083 | ₩67,230 | ₩66,655 | ₩66,768 | -0.47% | 9.6천 |
|---|
| 2026.08.27 | ₩66,776 | ₩67,297 | ₩66,776 | ₩67,278 | +0.75% | 6.2천 |
|---|
| 2026.08.26 | ₩66,067 | ₩66,308 | ₩66,002 | ₩66,187 | +0.18% | 8.8천 |
|---|
| 2026.08.25 | ₩66,288 | ₩66,334 | ₩65,974 | ₩66,163 | -0.19% | 1.4만 |
|---|
| 2026.08.24 | ₩65,974 | ₩66,004 | ₩65,426 | ₩65,724 | -0.38% | 1.4만 |
|---|
| 2026.08.21 | ₩66,508 | ₩66,575 | ₩66,067 | ₩66,413 | -0.14% | 2.6만 |
|---|
| 2026.08.20 | ₩66,341 | ₩66,341 | ₩66,040 | ₩66,170 | -0.26% | 5.6천 |
|---|
| 2026.08.19 | ₩67,003 | ₩67,003 | ₩66,348 | ₩66,588 | -0.62% | 2.4만 |
|---|
| 2026.08.18 | ₩66,949 | ₩66,969 | ₩66,675 | ₩66,781 | -0.25% | 9.8천 |
|---|
| 2026.08.17 | ₩68,152 | ₩68,366 | ₩67,898 | ₩67,917 | -0.35% | 6천 |
|---|
| 2026.08.14 | ₩68,112 | ₩68,311 | ₩67,778 | ₩67,986 | -0.18% | 1.3만 |
|---|
| 2026.08.13 | ₩67,377 | ₩68,232 | ₩67,377 | ₩68,091 | +1.06% | 1.9만 |
|---|
| 2026.08.12 | ₩67,604 | ₩67,604 | ₩67,283 | ₩67,302 | -0.45% | 1.6만 |
|---|
| 2026.08.11 | ₩67,350 | ₩67,350 | ₩66,749 | ₩66,846 | -0.75% | 1.2만 |
|---|
| 2026.08.10 | ₩67,364 | ₩67,457 | ₩67,050 | ₩67,050 | -0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩67,324 | ₩67,398 | ₩67,029 | ₩67,396 | +0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩66,334 | ₩67,056 | ₩66,334 | ₩66,726 | +0.59% | 1.6만 |
|---|
| 2026.08.05 | ₩67,631 | ₩67,925 | ₩66,896 | ₩67,025 | -0.90% | 4.3만 |
|---|
| 2026.08.04 | ₩66,134 | ₩67,591 | ₩66,134 | ₩67,441 | +1.98% | 2.4만 |
|---|
| 2026.08.03 | ₩64,223 | ₩65,392 | ₩64,223 | ₩65,118 | +1.39% | 1.5만 |
|---|
| 2026.07.31 | ₩64,450 | ₩64,751 | ₩63,501 | ₩64,229 | -0.34% | 9.7천 |
|---|
| 2026.07.30 | ₩62,779 | ₩63,848 | ₩62,766 | ₩63,741 | +1.53% | 8천 |
|---|
| 2026.07.29 | ₩62,592 | ₩63,060 | ₩61,389 | ₩61,402 | -1.90% | 2.6만 |
|---|
| 2026.07.28 | ₩62,846 | ₩62,966 | ₩62,004 | ₩62,779 | -0.11% | 1.4만 |
|---|
| 2026.07.27 | ₩64,517 | ₩64,517 | ₩62,973 | ₩63,402 | -1.73% | 1.7만 |
|---|
| 2026.07.24 | ₩64,343 | ₩64,498 | ₩63,621 | ₩63,727 | -0.96% | 2.4만 |
|---|
| 2026.07.23 | ₩64,704 | ₩65,091 | ₩64,183 | ₩64,467 | -0.37% | 2.1만 |
|---|
| 2026.07.22 | ₩65,574 | ₩66,038 | ₩65,546 | ₩65,753 | +0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩65,733 | ₩66,035 | ₩65,599 | ₩66,035 | +0.46% | 3.6만 |
|---|
| 2026.07.20 | ₩65,345 | ₩65,479 | ₩64,715 | ₩64,717 | -0.96% | 2만 |
|---|
| 2026.07.17 | ₩64,209 | ₩65,212 | ₩63,848 | ₩64,755 | +0.85% | 1.7만 |
|---|
| 2026.07.16 | ₩66,107 | ₩66,187 | ₩65,292 | ₩65,619 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩67,417 | ₩67,417 | ₩65,960 | ₩66,722 | -1.03% | 1.3만 |
|---|
| 2026.07.14 | ₩66,882 | ₩67,136 | ₩66,575 | ₩66,996 | +0.17% | 1.2만 |
|---|
| 2026.07.13 | ₩66,602 | ₩66,669 | ₩66,034 | ₩66,187 | -0.62% | 3.1만 |
|---|
| 2026.07.10 | ₩66,923 | ₩67,430 | ₩66,749 | ₩67,373 | +0.67% | 7.1천 |
|---|
| 2026.07.09 | ₩66,629 | ₩67,177 | ₩66,535 | ₩67,091 | +0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩65,238 | ₩66,003 | ₩65,051 | ₩66,003 | +1.17% | 1만 |
|---|
| 2026.07.07 | ₩66,054 | ₩66,081 | ₩65,225 | ₩65,800 | -0.38% | 20.5만 |
|---|
| 2026.07.06 | ₩66,615 | ₩67,297 | ₩66,615 | ₩66,953 | +0.51% | 1.4만 |
|---|
| 2026.07.02 | ₩67,404 | ₩67,404 | ₩65,599 | ₩66,087 | -1.95% | 3.1만 |
|---|
| 2026.07.01 | ₩67,711 | ₩67,831 | ₩67,303 | ₩67,303 | -0.60% | 1.8만 |
|---|
| 2026.06.30 | ₩67,230 | ₩68,520 | ₩67,230 | ₩68,473 | +1.85% | 1.4만 |
|---|
| 2026.06.29 | ₩66,107 | ₩67,163 | ₩65,776 | ₩67,096 | +1.50% | 1.5만 |
|---|
| 2026.06.26 | ₩65,319 | ₩66,067 | ₩65,238 | ₩65,637 | +0.49% | 3.1만 |
|---|
| 2026.06.25 | ₩67,324 | ₩67,324 | ₩65,385 | ₩66,194 | -1.68% | 2.9만 |
|---|
| 2026.06.24 | ₩66,228 | ₩66,522 | ₩65,411 | ₩65,686 | -0.82% | 1.3만 |
|---|
| 2026.06.23 | ₩66,107 | ₩66,773 | ₩66,081 | ₩66,154 | +0.07% | 3.6만 |
|---|
| 2026.06.22 | ₩68,767 | ₩68,914 | ₩68,132 | ₩68,339 | -0.62% | 3.6만 |
|---|
| 2026.06.18 | ₩68,339 | ₩68,647 | ₩68,239 | ₩68,624 | +0.42% | 2.2만 |
|---|
| 2026.06.17 | ₩67,952 | ₩68,052 | ₩66,796 | ₩66,908 | -1.54% | 1.3만 |
|---|
| 2026.06.16 | ₩68,647 | ₩68,794 | ₩67,497 | ₩67,549 | -1.60% | 1.3만 |
|---|
| 2026.06.15 | ₩68,353 | ₩68,941 | ₩68,353 | ₩68,941 | +0.86% | 4.3만 |
|---|
| 2026.06.12 | ₩66,294 | ₩67,029 | ₩66,174 | ₩66,808 | +0.77% | 4.1만 |
|---|
| 2026.06.11 | ₩64,784 | ₩66,441 | ₩64,503 | ₩66,431 | +2.54% | 6.5만 |
|---|
| 2026.06.10 | ₩65,145 | ₩65,733 | ₩64,356 | ₩64,398 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩67,070 | ₩67,070 | ₩63,701 | ₩65,574 | -2.23% | 1.4만 |
|---|
| 2026.06.08 | ₩66,562 | ₩66,896 | ₩66,230 | ₩66,401 | -0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩67,751 | ₩67,751 | ₩65,305 | ₩65,448 | -3.40% | 2.5만 |
|---|
| 2026.06.04 | ₩68,112 | ₩68,954 | ₩67,938 | ₩68,715 | +0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩69,409 | ₩69,409 | ₩68,747 | ₩68,949 | -0.66% | 1.8만 |
|---|
| 2026.06.02 | ₩68,780 | ₩69,235 | ₩68,580 | ₩69,235 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩68,273 | ₩69,021 | ₩68,273 | ₩68,839 | +0.83% | 1.6만 |
|---|
| 2026.05.29 | ₩68,286 | ₩68,502 | ₩68,239 | ₩68,322 | +0.05% | 1.2만 |
|---|
| 2026.05.28 | ₩67,417 | ₩68,115 | ₩67,243 | ₩67,965 | +0.81% | 1.8만 |
|---|
| 2026.05.27 | ₩67,858 | ₩67,858 | ₩67,197 | ₩67,430 | -0.63% | 3.2만 |
|---|
| 2026.05.26 | ₩67,217 | ₩67,604 | ₩67,009 | ₩67,604 | +0.58% | 1.7만 |
|---|
| 2026.05.22 | ₩66,548 | ₩66,829 | ₩66,314 | ₩66,457 | -0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩65,519 | ₩66,147 | ₩65,426 | ₩66,110 | +0.90% | 8.4천 |
|---|
| 2026.05.20 | ₩65,198 | ₩65,980 | ₩65,198 | ₩65,980 | +1.20% | 7.3천 |
|---|
| 2026.05.19 | ₩64,837 | ₩65,245 | ₩64,330 | ₩64,796 | -0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩65,933 | ₩65,933 | ₩64,664 | ₩65,271 | -1.01% | 1.9만 |
|---|
| 2026.05.15 | ₩65,786 | ₩66,040 | ₩65,385 | ₩65,601 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,161 | ₩66,842 | ₩66,161 | ₩66,625 | +0.70% | 2만 |
|---|
| 2026.05.13 | ₩65,573 | ₩65,987 | ₩65,158 | ₩65,978 | +0.62% | 1.5만 |
|---|
| 2026.05.12 | ₩65,412 | ₩65,439 | ₩64,330 | ₩65,246 | -0.25% | 1.7만 |
|---|
| 2026.05.11 | ₩65,412 | ₩65,907 | ₩65,412 | ₩65,772 | +0.55% | 3.2만 |
|---|
| 2026.05.08 | ₩64,530 | ₩65,533 | ₩64,530 | ₩65,523 | +1.54% | 1.4만 |
|---|
| 2026.05.07 | ₩64,089 | ₩64,557 | ₩63,835 | ₩64,013 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩63,113 | ₩64,049 | ₩63,113 | ₩64,028 | +1.45% | 1.8만 |
|---|
| 2026.05.05 | ₩62,298 | ₩62,659 | ₩62,298 | ₩62,485 | +0.30% | 2.4만 |
|---|
| 2026.05.04 | ₩61,977 | ₩62,084 | ₩61,443 | ₩61,830 | -0.24% | 2.9만 |
|---|
| 2026.05.01 | ₩61,844 | ₩62,124 | ₩61,790 | ₩61,932 | +0.14% | 2만 |
|---|
| 2026.04.30 | ₩61,242 | ₩61,496 | ₩60,440 | ₩61,322 | +0.13% | 4.7만 |
|---|
| 2026.04.29 | ₩60,627 | ₩60,868 | ₩60,474 | ₩60,820 | +0.32% | 1.3만 |
|---|
| 2026.04.28 | ₩60,440 | ₩60,587 | ₩60,133 | ₩60,534 | +0.15% | 1.5만 |
|---|
| 2026.04.27 | ₩61,095 | ₩61,175 | ₩60,801 | ₩61,175 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩60,520 | ₩61,162 | ₩60,520 | ₩61,130 | +1.01% | 7.9천 |
|---|
| 2026.04.23 | ₩60,173 | ₩60,253 | ₩59,418 | ₩59,876 | -0.49% | 1.3만 |
|---|
| 2026.04.22 | ₩59,785 | ₩60,300 | ₩59,692 | ₩60,298 | +0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩59,705 | ₩59,758 | ₩59,224 | ₩59,269 | -0.73% | 2.3만 |
|---|
| 2026.04.20 | ₩59,531 | ₩59,531 | ₩59,117 | ₩59,471 | -0.10% | 1.5만 |
|---|
| 2026.04.17 | ₩59,358 | ₩59,692 | ₩59,344 | ₩59,623 | +0.45% | 3.2만 |
|---|
| 2026.04.16 | ₩58,743 | ₩59,037 | ₩58,409 | ₩58,943 | +0.34% | 1.8만 |
|---|
| 2026.04.15 | ₩57,780 | ₩58,629 | ₩57,774 | ₩58,628 | +1.47% | 1.7만 |
|---|
| 2026.04.14 | ₩57,005 | ₩57,764 | ₩57,005 | ₩57,764 | +1.33% | 2.2만 |
|---|
| 2026.04.13 | ₩55,923 | ₩56,726 | ₩55,882 | ₩56,726 | +1.44% | 2.2만 |
|---|
| 2026.04.10 | ₩56,150 | ₩56,297 | ₩55,976 | ₩56,094 | -0.10% | 2.1만 |
|---|
| 2026.04.09 | ₩55,575 | ₩55,976 | ₩55,375 | ₩55,967 | +0.70% | 1.6만 |
|---|
| 2026.04.08 | ₩55,882 | ₩55,936 | ₩55,354 | ₩55,507 | -0.67% | 4.4만 |
|---|
| 2026.04.07 | ₩53,664 | ₩54,038 | ₩53,156 | ₩53,963 | +0.56% | 3.3만 |
|---|
| 2026.04.06 | ₩53,878 | ₩54,071 | ₩53,624 | ₩53,966 | +0.16% | 1.9만 |
|---|
| 2026.04.02 | ₩52,514 | ₩53,650 | ₩52,447 | ₩53,644 | +2.15% | 1.3만 |
|---|
| 2026.04.01 | ₩53,356 | ₩53,851 | ₩53,229 | ₩53,583 | +0.43% | 8만 |
|---|
| 2026.03.31 | ₩51,699 | ₩52,902 | ₩51,686 | ₩52,872 | +2.27% | 1.7만 |
|---|
| 2026.03.30 | ₩51,926 | ₩51,926 | ₩50,861 | ₩51,073 | -1.64% | 2.1만 |
|---|
| 2026.03.27 | ₩52,193 | ₩52,193 | ₩51,418 | ₩51,458 | -1.41% | 2.8만 |
|---|
| 2026.03.26 | ₩53,316 | ₩53,477 | ₩52,530 | ₩52,530 | -1.47% | 2.3만 |
|---|
| 2026.03.25 | ₩53,998 | ₩54,105 | ₩53,771 | ₩53,821 | -0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩53,463 | ₩53,731 | ₩53,410 | ₩53,443 | -0.04% | 2.8만 |
|---|
| 2026.03.23 | ₩54,025 | ₩54,519 | ₩53,731 | ₩53,896 | -0.24% | 2.4만 |
|---|
| 2026.03.20 | ₩53,931 | ₩53,971 | ₩53,035 | ₩53,271 | -1.22% | 1.9만 |
|---|
| 2026.03.19 | ₩53,797 | ₩54,492 | ₩53,697 | ₩54,304 | +0.94% | 1.2만 |
|---|
| 2026.03.18 | ₩55,027 | ₩55,080 | ₩54,419 | ₩54,419 | -1.11% | 1.3만 |
|---|
| 2026.03.17 | ₩55,161 | ₩55,334 | ₩55,067 | ₩55,171 | +0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩54,773 | ₩55,040 | ₩54,773 | ₩54,883 | +0.20% | 9.8천 |
|---|
| 2026.03.13 | ₩55,000 | ₩55,014 | ₩54,131 | ₩54,209 | -1.44% | 1.8만 |
|---|
| 2026.03.12 | ₩55,201 | ₩55,214 | ₩54,599 | ₩54,626 | -1.04% | 7.6천 |
|---|
| 2026.03.11 | ₩55,682 | ₩55,869 | ₩55,401 | ₩55,602 | -0.14% | 1만 |
|---|
| 2026.03.10 | ₩55,615 | ₩55,949 | ₩55,334 | ₩55,491 | -0.22% | 1.9만 |
|---|
| 2026.03.09 | ₩54,118 | ₩55,682 | ₩54,078 | ₩55,550 | +2.65% | 2.9만 |
|---|
| 2026.03.06 | ₩54,800 | ₩55,321 | ₩54,746 | ₩54,790 | -0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩55,401 | ₩55,770 | ₩55,040 | ₩55,662 | +0.47% | 1.7만 |
|---|
| 2026.03.04 | ₩55,147 | ₩55,902 | ₩55,107 | ₩55,738 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩54,385 | ₩54,947 | ₩54,011 | ₩54,822 | +0.80% | 1.7만 |
|---|
| 2026.03.02 | ₩54,546 | ₩55,602 | ₩54,426 | ₩55,481 | +1.72% | 3만 |
|---|
| 2026.02.27 | ₩54,974 | ₩55,468 | ₩54,974 | ₩55,337 | +0.66% | 2.4만 |
|---|
| 2026.02.26 | ₩56,323 | ₩56,323 | ₩55,187 | ₩55,627 | -1.24% | 2.6만 |
|---|
| 2026.02.25 | ₩55,789 | ₩56,417 | ₩55,789 | ₩56,389 | +1.08% | 1.7만 |
|---|
| 2026.02.24 | ₩54,974 | ₩55,602 | ₩54,974 | ₩55,528 | +1.01% | 2.3만 |
|---|
| 2026.02.23 | ₩55,388 | ₩55,388 | ₩54,693 | ₩54,827 | -1.01% | 4.2만 |
|---|
| 2026.02.20 | ₩54,853 | ₩55,749 | ₩54,853 | ₩55,600 | +1.36% | 2.2만 |
|---|
| 2026.02.19 | ₩55,067 | ₩55,174 | ₩54,868 | ₩55,098 | +0.06% | 8.5천 |
|---|
| 2026.02.18 | ₩54,947 | ₩55,707 | ₩54,893 | ₩55,370 | +0.77% | 3.3만 |
|---|
| 2026.02.17 | ₩54,519 | ₩55,107 | ₩54,091 | ₩54,789 | +0.50% | 1.5만 |
|---|
| 2026.02.13 | ₩54,827 | ₩55,221 | ₩54,452 | ₩54,804 | -0.04% | 4.5만 |
|---|
| 2026.02.12 | ₩56,136 | ₩56,217 | ₩54,708 | ₩54,746 | -2.48% | 2.6만 |
|---|
| 2026.02.11 | ₩56,430 | ₩56,430 | ₩55,628 | ₩56,122 | -0.55% | 1.3만 |
|---|
| 2026.02.10 | ₩56,377 | ₩56,511 | ₩55,980 | ₩55,980 | -0.70% | 2.4만 |
|---|
| 2026.02.09 | ₩55,562 | ₩56,437 | ₩55,562 | ₩56,313 | +1.35% | 12.6만 |
|---|
| 2026.02.06 | ₩54,853 | ₩55,846 | ₩54,813 | ₩55,833 | +1.79% | 3만 |
|---|
| 2026.02.05 | ₩54,813 | ₩55,107 | ₩54,343 | ₩54,522 | -0.53% | 1.7만 |
|---|
| 2026.02.04 | ₩56,243 | ₩56,243 | ₩54,880 | ₩55,349 | -1.59% | 1.8만 |
|---|
| 2026.02.03 | ₩57,727 | ₩57,727 | ₩55,949 | ₩56,465 | -2.19% | 2.9만 |
|---|
| 2026.02.02 | ₩56,885 | ₩57,794 | ₩56,885 | ₩57,556 | +1.18% | 2.1만 |
|---|
| 2026.01.30 | ₩57,633 | ₩57,901 | ₩56,978 | ₩57,180 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩58,342 | ₩58,489 | ₩57,117 | ₩58,032 | -0.53% | 9.3만 |
|---|
| 2026.01.28 | ₩58,622 | ₩58,783 | ₩58,382 | ₩58,548 | -0.13% | 1.8만 |
|---|
| 2026.01.27 | ₩58,061 | ₩58,355 | ₩57,901 | ₩58,254 | +0.33% | 4.8만 |
|---|
| 2026.01.26 | ₩57,433 | ₩57,827 | ₩57,433 | ₩57,656 | +0.39% | 1.5만 |
|---|
| 2026.01.23 | ₩57,085 | ₩57,596 | ₩56,965 | ₩57,419 | +0.59% | 2.6만 |
|---|
| 2026.01.22 | ₩57,286 | ₩57,286 | ₩56,889 | ₩57,129 | -0.27% | 10.2만 |
|---|
| 2026.01.21 | ₩56,083 | ₩57,049 | ₩56,043 | ₩56,699 | +1.10% | 1.9만 |
|---|
| 2026.01.20 | ₩56,257 | ₩56,551 | ₩55,869 | ₩55,976 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩57,540 | ₩57,553 | ₩57,045 | ₩57,166 | -0.65% | 1.9만 |
|---|
| 2026.01.15 | ₩57,767 | ₩57,767 | ₩57,152 | ₩57,192 | -0.99% | 3.9만 |
|---|
| 2026.01.14 | ₩57,313 | ₩57,313 | ₩56,591 | ₩56,982 | -0.58% | 4.9만 |
|---|
| 2026.01.13 | ₩57,767 | ₩57,934 | ₩57,500 | ₩57,631 | -0.24% | 2.1만 |
|---|
| 2026.01.12 | ₩57,339 | ₩57,886 | ₩57,339 | ₩57,762 | +0.74% | 6.1만 |
|---|
| 2026.01.09 | ₩57,179 | ₩57,754 | ₩57,179 | ₩57,695 | +0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩57,473 | ₩57,473 | ₩56,858 | ₩57,103 | -0.64% | 2.1만 |
|---|
| 2026.01.07 | ₩57,433 | ₩57,834 | ₩57,433 | ₩57,502 | +0.12% | 4.7만 |
|---|
| 2026.01.06 | ₩57,099 | ₩57,474 | ₩57,019 | ₩57,474 | +0.66% | 2.5만 |
|---|
| 2026.01.05 | ₩57,085 | ₩57,259 | ₩56,898 | ₩56,950 | -0.24% | 1.4만 |
|---|
| 2026.01.02 | ₩57,139 | ₩57,366 | ₩56,310 | ₩56,519 | -1.09% | 2.2만 |
|---|
| 2025.12.31 | ₩57,099 | ₩57,099 | ₩56,640 | ₩56,642 | -0.80% | 2.5만 |
|---|
| 2025.12.30 | ₩57,179 | ₩57,286 | ₩57,059 | ₩57,072 | -0.19% | 3만 |
|---|
| 2025.12.29 | ₩57,219 | ₩57,278 | ₩57,045 | ₩57,239 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩57,607 | ₩57,673 | ₩57,500 | ₩57,580 | -0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩57,339 | ₩57,501 | ₩57,299 | ₩57,501 | +0.28% | 2.4만 |
|---|
| 2025.12.23 | ₩57,019 | ₩57,366 | ₩56,938 | ₩57,358 | +0.60% | 56만 |
|---|
| 2025.12.22 | ₩57,232 | ₩57,232 | ₩57,019 | ₩57,071 | -0.28% | 1.4만 |
|---|
| 2025.12.19 | ₩56,203 | ₩56,855 | ₩56,203 | ₩56,819 | +1.10% | 8.4천 |
|---|
| 2025.12.18 | ₩56,096 | ₩56,337 | ₩55,896 | ₩56,032 | -0.11% | 7.1천 |
|---|
| 2025.12.17 | ₩56,430 | ₩56,430 | ₩55,210 | ₩55,210 | -2.16% | 9.5천 |
|---|
| 2025.12.16 | ₩56,056 | ₩56,400 | ₩55,896 | ₩56,354 | +0.53% | 1.1만 |
|---|
| 2025.12.15 | ₩56,952 | ₩56,952 | ₩56,136 | ₩56,194 | -1.33% | 2.5만 |
|---|
| 2025.12.12 | ₩57,259 | ₩57,374 | ₩56,404 | ₩56,437 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩57,633 | ₩57,633 | ₩57,019 | ₩57,591 | -0.07% | 1.7만 |
|---|
| 2025.12.10 | ₩57,513 | ₩57,914 | ₩57,192 | ₩57,800 | +0.50% | 2.2만 |
|---|
| 2025.12.09 | ₩57,406 | ₩57,607 | ₩57,366 | ₩57,576 | +0.30% | 2.3만 |
|---|
| 2025.12.08 | ₩57,714 | ₩57,770 | ₩57,313 | ₩57,429 | -0.49% | 9.4천 |
|---|
| 2025.12.05 | ₩57,366 | ₩57,820 | ₩57,366 | ₩57,540 | +0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩57,379 | ₩57,379 | ₩57,045 | ₩57,254 | -0.22% | 1.6만 |
|---|
| 2025.12.03 | ₩56,992 | ₩57,379 | ₩56,952 | ₩57,343 | +0.62% | 1.8만 |
|---|
| 2025.12.02 | ₩57,019 | ₩57,419 | ₩56,885 | ₩57,240 | +0.39% | 2.2만 |
|---|
| 2025.12.01 | ₩56,417 | ₩56,938 | ₩56,337 | ₩56,702 | +0.50% | 2.7만 |
|---|
| 2025.11.28 | ₩56,551 | ₩56,823 | ₩56,551 | ₩56,823 | +0.48% | 4.3천 |
|---|
| 2025.11.26 | ₩56,310 | ₩56,618 | ₩56,176 | ₩56,481 | +0.30% | 3.2만 |
|---|
| 2025.11.25 | ₩55,481 | ₩55,975 | ₩54,880 | ₩55,933 | +0.81% | 6만 |
|---|
| 2025.11.24 | ₩54,800 | ₩55,802 | ₩54,800 | ₩55,745 | +1.72% | 1.7만 |
|---|
| 2025.11.21 | ₩54,091 | ₩55,040 | ₩53,490 | ₩54,343 | +0.46% | 5.1만 |
|---|
| 2025.11.20 | ₩56,564 | ₩56,724 | ₩53,958 | ₩54,009 | -4.52% | 3.3만 |
|---|
| 2025.11.19 | ₩55,187 | ₩56,016 | ₩54,974 | ₩55,464 | +0.50% | 4.1만 |
|---|
| 2025.11.18 | ₩55,375 | ₩55,575 | ₩54,760 | ₩55,161 | -0.39% | 2.4만 |
|---|
| 2025.11.17 | ₩56,083 | ₩56,591 | ₩55,548 | ₩55,770 | -0.56% | 3.2만 |
|---|
| 2025.11.14 | ₩55,388 | ₩56,654 | ₩55,294 | ₩56,298 | +1.64% | 2.1만 |
|---|
| 2025.11.13 | ₩57,192 | ₩57,192 | ₩56,096 | ₩56,253 | -1.64% | 2.7만 |
|---|
| 2025.11.12 | ₩57,780 | ₩57,780 | ₩57,178 | ₩57,410 | -0.64% | 2.6만 |
|---|
| 2025.11.11 | ₩57,353 | ₩57,460 | ₩57,025 | ₩57,309 | -0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩57,192 | ₩57,629 | ₩57,045 | ₩57,609 | +0.73% | 1.3만 |
|---|
| 2025.11.07 | ₩56,136 | ₩56,258 | ₩55,241 | ₩56,258 | +0.22% | 2.4만 |
|---|
| 2025.11.06 | ₩57,486 | ₩57,486 | ₩56,350 | ₩56,430 | -1.84% | 3.2만 |
|---|
| 2025.11.05 | ₩57,139 | ₩57,914 | ₩57,139 | ₩57,585 | +0.78% | 1.8만 |
|---|
| 2025.11.04 | ₩57,673 | ₩57,887 | ₩57,198 | ₩57,198 | -0.83% | 2.2만 |
|---|
| 2025.11.03 | ₩58,783 | ₩58,783 | ₩58,286 | ₩58,418 | -0.62% | 3.1만 |
|---|
| 2025.10.31 | ₩58,689 | ₩58,689 | ₩57,914 | ₩58,184 | -0.86% | 2.1만 |
|---|
| 2025.10.30 | ₩58,449 | ₩58,489 | ₩57,918 | ₩57,918 | -0.91% | 2.2만 |
|---|
| 2025.10.29 | ₩58,783 | ₩58,863 | ₩58,382 | ₩58,605 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩58,235 | ₩58,529 | ₩58,061 | ₩58,423 | +0.32% | 2만 |
|---|
| 2025.10.27 | ₩57,607 | ₩57,930 | ₩57,526 | ₩57,911 | +0.53% | 2.7만 |
|---|
| 2025.10.24 | ₩56,765 | ₩56,978 | ₩56,724 | ₩56,834 | +0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩55,722 | ₩56,243 | ₩55,722 | ₩56,201 | +0.86% | 1.1만 |
|---|
| 2025.10.22 | ₩56,323 | ₩56,323 | ₩55,214 | ₩55,699 | -1.11% | 2.2만 |
|---|
| 2025.10.21 | ₩56,377 | ₩56,430 | ₩56,163 | ₩56,354 | -0.04% | 5.5천 |
|---|
| 2025.10.20 | ₩55,936 | ₩56,430 | ₩55,936 | ₩56,364 | +0.76% | 7.4천 |
|---|
| 2025.10.17 | ₩55,254 | ₩55,735 | ₩55,027 | ₩55,670 | +0.75% | 1.4만 |
|---|
| 2025.10.16 | ₩55,722 | ₩55,898 | ₩54,987 | ₩55,258 | -0.83% | 2.9만 |
|---|
| 2025.10.15 | ₩55,735 | ₩55,842 | ₩54,907 | ₩55,417 | -0.57% | 1만 |
|---|
| 2025.10.14 | ₩54,506 | ₩55,481 | ₩54,439 | ₩55,059 | +1.02% | 2.4만 |
|---|
| 2025.10.13 | ₩55,401 | ₩55,535 | ₩55,187 | ₩55,501 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩56,310 | ₩56,488 | ₩54,335 | ₩54,335 | -3.51% | 2만 |
|---|