시장 데이터를 불러오는 중
전체 종목
Invesco QQQ Trust, Series 1 과거 주가
Invesco QQQ Trust, Series 1 · QQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco QQQ Trust, Series 1 · QQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,009,094 | ₩1,009,523 | ₩1,003,489 | ₩1,007,378 | -0.17% | 2112.2만 |
| 2026.10.08 | ₩1,010,998 | ₩1,015,303 | ₩996,597 | ₩1,002,430 | -0.85% | 4969.5만 |
| 2026.10.07 | ₩1,010,757 | ₩1,016,804 | ₩1,008,022 | ₩1,016,040 | +0.52% | 2546.8만 |
| 2026.10.06 | ₩1,019,781 | ₩1,022,919 | ₩1,017,877 | ₩1,018,628 | -0.11% | 2651.4만 |
| 2026.10.05 | ₩1,004,803 | ₩1,014,954 | ₩1,004,441 | ₩1,013,989 | +0.91% | 2560.3만 |
| 2026.10.02 | ₩1,007,432 | ₩1,011,763 | ₩1,002,363 | ₩1,005,112 | -0.23% | 3449.9만 |
| 2026.10.01 | ₩995,632 | ₩998,528 | ₩987,238 | ₩994,988 | -0.06% | 3572.9만 |
| 2026.09.30 | ₩992,521 | ₩999,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩991,958 |
| -0.06% |
| 2982만 |
| 2026.09.29 | ₩992,467 | ₩993,044 | ₩986,017 | ₩989,490 | -0.30% | 2705.2만 |
|---|
| 2026.09.28 | ₩992,883 | ₩994,170 | ₩981,043 | ₩987,613 | -0.53% | 4177.5만 |
|---|
| 2026.09.25 | ₩996,061 | ₩1,000,204 | ₩991,783 | ₩998,300 | +0.22% | 3028.4만 |
|---|
| 2026.09.24 | ₩985,950 | ₩995,833 | ₩985,052 | ₩993,741 | +0.79% | 2900.1만 |
|---|
| 2026.09.23 | ₩1,001,612 | ₩1,001,827 | ₩989,839 | ₩993,889 | -0.77% | 3319.2만 |
|---|
| 2026.09.22 | ₩993,580 | ₩1,003,462 | ₩993,513 | ₩1,002,269 | +0.87% | 4012.9만 |
|---|
| 2026.09.21 | ₩976,028 | ₩996,584 | ₩975,920 | ₩994,237 | +1.87% | 4673.1만 |
|---|
| 2026.09.18 | ₩963,879 | ₩967,768 | ₩958,851 | ₩967,392 | +0.36% | 4847.9만 |
|---|
| 2026.09.17 | ₩960,017 | ₩962,820 | ₩956,491 | ₩961,318 | +0.14% | 3727만 |
|---|
| 2026.09.16 | ₩949,357 | ₩954,560 | ₩938,630 | ₩944,959 | -0.46% | 3568.8만 |
|---|
| 2026.09.15 | ₩950,430 | ₩951,409 | ₩943,511 | ₩944,718 | -0.60% | 2663.2만 |
|---|
| 2026.09.14 | ₩943,095 | ₩955,995 | ₩942,304 | ₩950,939 | +0.83% | 3521.9만 |
|---|
| 2026.09.11 | ₩959,655 | ₩962,270 | ₩956,906 | ₩958,583 | -0.11% | 2664.9만 |
|---|
| 2026.09.10 | ₩948,754 | ₩954,801 | ₩947,829 | ₩950,282 | +0.16% | 3141.4만 |
|---|
| 2026.09.09 | ₩960,621 | ₩965,046 | ₩957,429 | ₩960,500 | -0.01% | 2676.3만 |
|---|
| 2026.09.08 | ₩966,668 | ₩967,982 | ₩959,508 | ₩963,249 | -0.35% | 2834.1만 |
|---|
| 2026.09.04 | ₩964,576 | ₩967,942 | ₩960,835 | ₩964,053 | -0.05% | 3287.1만 |
|---|
| 2026.09.03 | ₩953,179 | ₩964,000 | ₩951,623 | ₩962,324 | +0.96% | 2945만 |
|---|
| 2026.09.02 | ₩948,150 | ₩951,771 | ₩945,469 | ₩951,020 | +0.30% | 2347.6만 |
|---|
| 2026.09.01 | ₩948,539 | ₩955,123 | ₩944,879 | ₩948,874 | +0.04% | 3523.6만 |
|---|
| 2026.08.31 | ₩958,971 | ₩962,203 | ₩956,276 | ₩961,103 | +0.22% | 3223.7만 |
|---|
| 2026.08.28 | ₩965,099 | ₩970,986 | ₩958,864 | ₩960,661 | -0.46% | 3410.5만 |
|---|
| 2026.08.27 | ₩961,331 | ₩967,258 | ₩958,113 | ₩966,936 | +0.58% | 2872.4만 |
|---|
| 2026.08.26 | ₩949,907 | ₩956,089 | ₩949,317 | ₩953,876 | +0.42% | 2039.2만 |
|---|
| 2026.08.25 | ₩953,675 | ₩957,456 | ₩948,620 | ₩953,004 | -0.07% | 2387만 |
|---|
| 2026.08.24 | ₩951,583 | ₩951,757 | ₩942,250 | ₩947,104 | -0.47% | 3744.3만 |
|---|
| 2026.08.21 | ₩959,052 | ₩959,642 | ₩950,966 | ₩956,652 | -0.25% | 3339.9만 |
|---|
| 2026.08.20 | ₩954,842 | ₩958,663 | ₩950,054 | ₩953,286 | -0.16% | 3339.6만 |
|---|
| 2026.08.19 | ₩965,971 | ₩967,459 | ₩955,539 | ₩960,192 | -0.60% | 3580.2만 |
|---|
| 2026.08.18 | ₩965,730 | ₩968,304 | ₩959,977 | ₩962,109 | -0.37% | 4899.7만 |
|---|
| 2026.08.17 | ₩982,813 | ₩984,998 | ₩977,878 | ₩978,683 | -0.42% | 2645.3만 |
|---|
| 2026.08.14 | ₩983,429 | ₩984,744 | ₩976,604 | ₩980,292 | -0.32% | 2379.1만 |
|---|
| 2026.08.13 | ₩972,354 | ₩984,167 | ₩970,852 | ₩981,633 | +0.95% | 3160만 |
|---|
| 2026.08.12 | ₩974,942 | ₩975,170 | ₩969,363 | ₩970,409 | -0.46% | 2906.6만 |
|---|
| 2026.08.11 | ₩969,860 | ₩969,940 | ₩959,414 | ₩963,370 | -0.67% | 2928.6만 |
|---|
| 2026.08.10 | ₩968,653 | ₩971,710 | ₩965,891 | ₩966,615 | -0.21% | 2624.3만 |
|---|
| 2026.08.07 | ₩965,649 | ₩970,315 | ₩960,768 | ₩969,511 | +0.40% | 3107만 |
|---|
| 2026.08.06 | ₩953,139 | ₩964,536 | ₩950,028 | ₩958,274 | +0.54% | 3303.6만 |
|---|
| 2026.08.05 | ₩973,829 | ₩976,899 | ₩961,318 | ₩961,828 | -1.23% | 3354만 |
|---|
| 2026.08.04 | ₩949,572 | ₩973,037 | ₩948,727 | ₩970,610 | +2.22% | 5977.9만 |
|---|
| 2026.08.03 | ₩922,941 | ₩940,762 | ₩919,616 | ₩938,724 | +1.71% | 4496.5만 |
|---|
| 2026.07.31 | ₩928,050 | ₩932,958 | ₩911,879 | ₩922,526 | -0.60% | 5054.1만 |
|---|
| 2026.07.30 | ₩904,786 | ₩918,677 | ₩902,828 | ₩916,572 | +1.30% | 6675.4만 |
|---|
| 2026.07.29 | ₩905,791 | ₩911,879 | ₩886,523 | ₩887,314 | -2.04% | 5723.3만 |
|---|
| 2026.07.28 | ₩906,757 | ₩911,007 | ₩895,560 | ₩905,765 | -0.11% | 5139.9만 |
|---|
| 2026.07.27 | ₩927,474 | ₩928,305 | ₩906,381 | ₩914,655 | -1.38% | 4268.2만 |
|---|
| 2026.07.24 | ₩925,771 | ₩928,748 | ₩915,137 | ₩917,484 | -0.90% | 4287.7만 |
|---|
| 2026.07.23 | ₩931,483 | ₩936,833 | ₩922,258 | ₩927,849 | -0.39% | 4402.9만 |
|---|
| 2026.07.22 | ₩943,484 | ₩951,570 | ₩943,484 | ₩945,804 | +0.25% | 2369.2만 |
|---|
| 2026.07.21 | ₩947,440 | ₩952,106 | ₩942,385 | ₩950,658 | +0.34% | 3372.8만 |
|---|
| 2026.07.20 | ₩941,526 | ₩946,407 | ₩932,609 | ₩933,347 | -0.87% | 2968.8만 |
|---|
| 2026.07.17 | ₩927,434 | ₩941,714 | ₩920,876 | ₩932,368 | +0.53% | 5410.9만 |
|---|
| 2026.07.16 | ₩954,734 | ₩956,866 | ₩942,130 | ₩946,595 | -0.85% | 3940.2만 |
|---|
| 2026.07.15 | ₩970,610 | ₩971,294 | ₩952,347 | ₩962,418 | -0.84% | 3262.8만 |
|---|
| 2026.07.14 | ₩965,743 | ₩968,519 | ₩957,859 | ₩965,032 | -0.07% | 2944.8만 |
|---|
| 2026.07.13 | ₩962,391 | ₩963,758 | ₩952,146 | ₩954,372 | -0.83% | 3655.2만 |
|---|
| 2026.07.10 | ₩966,387 | ₩974,016 | ₩961,425 | ₩972,836 | +0.67% | 2641.6만 |
|---|
| 2026.07.09 | ₩963,209 | ₩971,120 | ₩958,918 | ₩969,846 | +0.69% | 3365.5만 |
|---|
| 2026.07.08 | ₩945,267 | ₩955,069 | ₩939,850 | ₩953,970 | +0.92% | 3560.3만 |
|---|
| 2026.07.07 | ₩957,631 | ₩960,554 | ₩945,200 | ₩951,275 | -0.66% | 4248.3만 |
|---|
| 2026.07.06 | ₩965,354 | ₩973,601 | ₩963,370 | ₩969,229 | +0.40% | 3022만 |
|---|
| 2026.07.02 | ₩972,930 | ₩979,970 | ₩948,767 | ₩955,525 | -1.79% | 5096만 |
|---|
| 2026.07.01 | ₩977,771 | ₩981,432 | ₩971,616 | ₩972,380 | -0.55% | 4080.4만 |
|---|
| 2026.06.30 | ₩971,053 | ₩989,075 | ₩970,691 | ₩987,439 | +1.69% | 4212.2만 |
|---|
| 2026.06.29 | ₩957,389 | ₩971,589 | ₩945,562 | ₩970,919 | +1.41% | 4493.9만 |
|---|
| 2026.06.26 | ₩948,191 | ₩959,494 | ₩942,398 | ₩947,373 | -0.09% | 4708.2만 |
|---|
| 2026.06.25 | ₩973,359 | ₩974,606 | ₩945,737 | ₩960,594 | -1.31% | 4966.8만 |
|---|
| 2026.06.24 | ₩959,240 | ₩965,354 | ₩944,597 | ₩952,870 | -0.66% | 5248만 |
|---|
| 2026.06.23 | ₩959,736 | ₩970,289 | ₩954,868 | ₩956,933 | -0.29% | 5335.4만 |
|---|
| 2026.06.22 | ₩994,975 | ₩999,574 | ₩984,744 | ₩989,517 | -0.55% | 4351.9만 |
|---|
| 2026.06.18 | ₩988,511 | ₩994,706 | ₩982,223 | ₩993,097 | +0.46% | 5015.5만 |
|---|
| 2026.06.17 | ₩985,816 | ₩986,473 | ₩966,588 | ₩968,814 | -1.72% | 5166.9만 |
|---|
| 2026.06.16 | ₩995,283 | ₩997,925 | ₩978,374 | ₩978,669 | -1.67% | 4534.9만 |
|---|
| 2026.06.15 | ₩989,718 | ₩998,649 | ₩988,753 | ₩997,630 | +0.80% | 4671만 |
|---|
| 2026.06.12 | ₩962,243 | ₩970,825 | ₩953,755 | ₩967,245 | +0.52% | 5116.8만 |
|---|
| 2026.06.11 | ₩937,678 | ₩963,262 | ₩931,926 | ₩961,586 | +2.55% | 7179.9만 |
|---|
| 2026.06.10 | ₩940,856 | ₩953,755 | ₩929,150 | ₩930,169 | -1.14% | 6533.4만 |
|---|
| 2026.06.09 | ₩969,444 | ₩973,037 | ₩920,354 | ₩949,129 | -2.10% | 9193.2만 |
|---|
| 2026.06.08 | ₩962,511 | ₩969,511 | ₩956,156 | ₩960,178 | -0.24% | 4740.2만 |
|---|
| 2026.06.05 | ₩978,937 | ₩981,123 | ₩944,423 | ₩945,415 | -3.42% | 9960.7만 |
|---|
| 2026.06.04 | ₩986,205 | ₩996,959 | ₩982,370 | ₩993,084 | +0.70% | 4078.3만 |
|---|
| 2026.06.03 | ₩1,002,068 | ₩1,003,865 | ₩993,620 | ₩997,911 | -0.41% | 4027만 |
|---|
| 2026.06.02 | ₩995,484 | ₩1,000,901 | ₩991,233 | ₩1,000,526 | +0.51% | 3008.5만 |
|---|
| 2026.06.01 | ₩988,297 | ₩999,842 | ₩986,889 | ₩995,940 | +0.77% | 3389.1만 |
|---|
| 2026.05.29 | ₩989,370 | ₩994,452 | ₩985,897 | ₩990,000 | +0.06% | 3754.2만 |
|---|
| 2026.05.28 | ₩978,495 | ₩987,707 | ₩974,043 | ₩986,366 | +0.80% | 3284만 |
|---|
| 2026.05.27 | ₩982,826 | ₩983,309 | ₩972,742 | ₩978,120 | -0.48% | 3514.9만 |
|---|
| 2026.05.26 | ₩973,440 | ₩980,426 | ₩971,026 | ₩979,232 | +0.60% | 3425.5만 |
|---|
| 2026.05.22 | ₩962,860 | ₩968,291 | ₩960,017 | ₩962,149 | -0.07% | 3311.9만 |
|---|
| 2026.05.21 | ₩950,685 | ₩961,586 | ₩947,708 | ₩958,086 | +0.78% | 3641.5만 |
|---|
| 2026.05.20 | ₩945,723 | ₩956,263 | ₩943,712 | ₩956,263 | +1.11% | 3677.9만 |
|---|
| 2026.05.19 | ₩938,375 | ₩947,332 | ₩932,261 | ₩940,682 | +0.25% | 4682.8만 |
|---|
| 2026.05.18 | ₩954,104 | ₩954,815 | ₩937,088 | ₩946,514 | -0.80% | 4983.5만 |
|---|
| 2026.05.15 | ₩952,227 | ₩958,918 | ₩946,072 | ₩950,604 | -0.17% | 5179.3만 |
|---|
| 2026.05.14 | ₩958,234 | ₩968,170 | ₩957,698 | ₩965,166 | +0.72% | 3332.8만 |
|---|
| 2026.05.13 | ₩951,985 | ₩960,956 | ₩945,107 | ₩958,355 | +0.67% | 4001.3만 |
|---|
| 2026.05.12 | ₩949,652 | ₩952,280 | ₩934,125 | ₩948,338 | -0.14% | 4587.3만 |
|---|
| 2026.05.11 | ₩952,522 | ₩958,194 | ₩950,577 | ₩956,451 | +0.41% | 3601.9만 |
|---|
| 2026.05.08 | ₩938,523 | ₩953,688 | ₩937,960 | ₩953,688 | +1.62% | 4432만 |
|---|
| 2026.05.07 | ₩934,044 | ₩940,293 | ₩927,594 | ₩931,845 | -0.24% | 4377.9만 |
|---|
| 2026.05.06 | ₩922,244 | ₩933,173 | ₩920,501 | ₩932,958 | +1.16% | 3877.9만 |
|---|
| 2026.05.05 | ₩909,077 | ₩915,526 | ₩908,473 | ₩913,971 | +0.54% | 3710.1만 |
|---|
| 2026.05.04 | ₩904,652 | ₩907,427 | ₩896,928 | ₩902,265 | -0.26% | 3454.2만 |
|---|
| 2026.05.01 | ₩897,277 | ₩906,408 | ₩896,794 | ₩903,968 | +0.75% | 3917.3만 |
|---|
| 2026.04.30 | ₩892,168 | ₩896,928 | ₩881,722 | ₩895,373 | +0.36% | 4062.2만 |
|---|
| 2026.04.29 | ₩883,157 | ₩887,300 | ₩880,422 | ₩887,099 | +0.45% | 3172.5만 |
|---|
| 2026.04.28 | ₩881,521 | ₩884,511 | ₩876,694 | ₩881,709 | +0.02% | 3414.8만 |
|---|
| 2026.04.27 | ₩889,553 | ₩890,934 | ₩885,919 | ₩890,666 | +0.13% | 3271.7만 |
|---|
| 2026.04.24 | ₩882,996 | ₩891,041 | ₩880,341 | ₩890,197 | +0.82% | 4556.3만 |
|---|
| 2026.04.23 | ₩876,345 | ₩880,864 | ₩865,578 | ₩873,489 | -0.33% | 4010만 |
|---|
| 2026.04.22 | ₩871,786 | ₩878,732 | ₩869,600 | ₩878,437 | +0.76% | 3736.8만 |
|---|
| 2026.04.21 | ₩869,453 | ₩871,853 | ₩861,139 | ₩863,982 | -0.63% | 3958.1만 |
|---|
| 2026.04.20 | ₩868,957 | ₩869,922 | ₩861,555 | ₩867,281 | -0.19% | 3713.9만 |
|---|
| 2026.04.17 | ₩865,672 | ₩871,585 | ₩863,633 | ₩870,043 | +0.50% | 5348.9만 |
|---|
| 2026.04.16 | ₩857,117 | ₩861,099 | ₩851,820 | ₩858,806 | +0.20% | 4232.1만 |
|---|
| 2026.04.15 | ₩843,533 | ₩855,266 | ₩842,353 | ₩854,690 | +1.32% | 5010.2만 |
|---|
| 2026.04.14 | ₩831,653 | ₩842,890 | ₩831,492 | ₩842,890 | +1.35% | 4992.1만 |
|---|
| 2026.04.13 | ₩817,252 | ₩840,396 | ₩815,415 | ₩827,858 | +1.30% | 3297.2만 |
|---|
| 2026.04.10 | ₩820,416 | ₩822,870 | ₩817,386 | ₩819,384 | -0.13% | 3403.9만 |
|---|
| 2026.04.09 | ₩812,492 | ₩818,619 | ₩808,603 | ₩818,204 | +0.70% | 3783.8만 |
|---|
| 2026.04.08 | ₩816,219 | ₩817,815 | ₩807,383 | ₩812,706 | -0.43% | 6308.6만 |
|---|
| 2026.04.07 | ₩785,285 | ₩789,763 | ₩775,577 | ₩789,240 | +0.50% | 4994.8만 |
|---|
| 2026.04.06 | ₩786,076 | ₩791,949 | ₩784,011 | ₩789,120 | +0.39% | 3510.9만 |
|---|
| 2026.04.02 | ₩769,636 | ₩785,834 | ₩766,888 | ₩784,400 | +1.92% | 5094.2만 |
|---|
| 2026.04.01 | ₩779,707 | ₩788,101 | ₩778,285 | ₩783,501 | +0.49% | 7943.5만 |
|---|
| 2026.03.31 | ₩756,656 | ₩775,898 | ₩756,549 | ₩773,941 | +2.28% | 9587.8만 |
|---|
| 2026.03.30 | ₩760,800 | ₩761,698 | ₩745,004 | ₩748,598 | -1.60% | 7060.3만 |
|---|
| 2026.03.27 | ₩765,399 | ₩765,681 | ₩753,009 | ₩754,364 | -1.44% | 8270.2만 |
|---|
| 2026.03.26 | ₩781,208 | ₩783,930 | ₩768,912 | ₩769,395 | -1.51% | 8149.2만 |
|---|
| 2026.03.25 | ₩789,978 | ₩792,968 | ₩785,352 | ₩788,208 | -0.22% | 6047.6만 |
|---|
| 2026.03.24 | ₩784,172 | ₩788,355 | ₩780,310 | ₩783,059 | -0.14% | 5775.1만 |
|---|
| 2026.03.23 | ₩791,828 | ₩797,943 | ₩785,714 | ₩788,449 | -0.43% | 8993.6만 |
|---|
| 2026.03.20 | ₩792,552 | ₩792,700 | ₩775,764 | ₩780,484 | -1.52% | 9196.5만 |
|---|
| 2026.03.19 | ₩790,474 | ₩798,908 | ₩787,216 | ₩795,181 | +0.60% | 7559.8만 |
|---|
| 2026.03.18 | ₩806,538 | ₩808,777 | ₩797,246 | ₩797,701 | -1.10% | 5612.8만 |
|---|
| 2026.03.17 | ₩808,750 | ₩812,451 | ₩807,047 | ₩808,978 | +0.03% | 4710.7만 |
|---|
| 2026.03.16 | ₩804,594 | ₩809,716 | ₩803,347 | ₩805,050 | +0.06% | 4907.7만 |
|---|
| 2026.03.13 | ₩804,178 | ₩809,367 | ₩794,577 | ₩796,119 | -1.00% | 6314.6만 |
|---|
| 2026.03.12 | ₩808,241 | ₩810,091 | ₩800,584 | ₩800,866 | -0.91% | 7183.7만 |
|---|
| 2026.03.11 | ₩816,541 | ₩821,207 | ₩811,285 | ₩814,852 | -0.21% | 6011.5만 |
|---|
| 2026.03.10 | ₩814,972 | ₩822,361 | ₩811,808 | ₩814,959 | -0.00% | 6407.9만 |
|---|
| 2026.03.09 | ₩796,803 | ₩816,970 | ₩792,914 | ₩814,945 | +2.28% | 9306.8만 |
|---|
| 2026.03.06 | ₩804,956 | ₩812,585 | ₩802,301 | ₩804,205 | -0.09% | 8630.2만 |
|---|
| 2026.03.05 | ₩814,463 | ₩821,650 | ₩807,570 | ₩816,487 | +0.25% | 8960.2만 |
|---|
| 2026.03.04 | ₩810,118 | ₩821,811 | ₩809,139 | ₩818,955 | +1.09% | 7094.4만 |
|---|
| 2026.03.03 | ₩799,619 | ₩809,850 | ₩793,638 | ₩806,659 | +0.88% | 9701.6만 |
|---|
| 2026.03.02 | ₩803,011 | ₩817,842 | ₩801,845 | ₩815,388 | +1.54% | 7526.5만 |
|---|
| 2026.02.27 | ₩808,536 | ₩815,696 | ₩807,477 | ₩814,315 | +0.71% | 6812.5만 |
|---|
| 2026.02.26 | ₩825,445 | ₩825,445 | ₩809,877 | ₩816,930 | -1.03% | 9617.9만 |
|---|
| 2026.02.25 | ₩819,384 | ₩827,107 | ₩819,290 | ₩826,906 | +0.92% | 5571.1만 |
|---|
| 2026.02.24 | ₩807,758 | ₩816,595 | ₩804,178 | ₩815,093 | +0.91% | 5502.4만 |
|---|
| 2026.02.23 | ₩813,403 | ₩815,281 | ₩803,266 | ₩806,431 | -0.86% | 6385.9만 |
|---|
| 2026.02.20 | ₩804,701 | ₩818,418 | ₩803,507 | ₩816,353 | +1.45% | 7412.7만 |
|---|
| 2026.02.19 | ₩808,308 | ₩812,344 | ₩805,546 | ₩809,193 | +0.11% | 6096.1만 |
|---|
| 2026.02.18 | ₩807,369 | ₩817,641 | ₩805,505 | ₩812,304 | +0.61% | 6425.1만 |
|---|
| 2026.02.17 | ₩802,368 | ₩809,837 | ₩795,610 | ₩806,283 | +0.49% | 6901.4만 |
|---|
| 2026.02.13 | ₩805,117 | ₩813,229 | ₩799,740 | ₩807,115 | +0.25% | 6923.8만 |
|---|
| 2026.02.12 | ₩824,265 | ₩825,740 | ₩803,963 | ₩805,398 | -2.29% | 8137.9만 |
|---|
| 2026.02.11 | ₩826,504 | ₩828,033 | ₩814,852 | ₩822,119 | -0.53% | 5857.5만 |
|---|
| 2026.02.10 | ₩825,069 | ₩827,362 | ₩819,303 | ₩819,920 | -0.62% | 5393.9만 |
|---|
| 2026.02.09 | ₩814,650 | ₩826,611 | ₩811,338 | ₩823,742 | +1.12% | 5679.8만 |
|---|
| 2026.02.06 | ₩804,795 | ₩819,840 | ₩802,891 | ₩817,480 | +1.58% | 7801.9만 |
|---|
| 2026.02.05 | ₩804,822 | ₩810,990 | ₩797,514 | ₩800,558 | -0.53% | 8935.5만 |
|---|
| 2026.02.04 | ₩824,680 | ₩824,788 | ₩805,170 | ₩812,250 | -1.51% | 8185.1만 |
|---|
| 2026.02.03 | ₩842,487 | ₩844,740 | ₩819,236 | ₩826,692 | -1.87% | 8123.4만 |
|---|
| 2026.02.02 | ₩829,615 | ₩842,742 | ₩829,561 | ₩839,591 | +1.20% | 4902만 |
|---|
| 2026.01.30 | ₩839,015 | ₩842,434 | ₩830,419 | ₩833,865 | -0.61% | 6565.1만 |
|---|
| 2026.01.29 | ₩848,320 | ₩849,688 | ₩829,038 | ₩844,003 | -0.51% | 7994.4만 |
|---|
| 2026.01.28 | ₩852,088 | ₩853,617 | ₩847,194 | ₩849,085 | -0.35% | 5069.2만 |
|---|
| 2026.01.27 | ₩843,305 | ₩847,502 | ₩841,200 | ₩846,282 | +0.35% | 3899.7만 |
|---|
| 2026.01.26 | ₩835,662 | ₩841,562 | ₩834,201 | ₩838,679 | +0.36% | 3598.3만 |
|---|
| 2026.01.23 | ₩830,996 | ₩838,599 | ₩829,548 | ₩835,005 | +0.48% | 4364.6만 |
|---|
| 2026.01.22 | ₩834,509 | ₩834,657 | ₩828,381 | ₩832,377 | -0.26% | 4225.5만 |
|---|
| 2026.01.21 | ₩817,238 | ₩831,921 | ₩815,079 | ₩826,370 | +1.12% | 7983.8만 |
|---|
| 2026.01.20 | ₩818,660 | ₩824,734 | ₩813,993 | ₩815,348 | -0.40% | 8198.9만 |
|---|
| 2026.01.16 | ₩838,733 | ₩839,511 | ₩829,856 | ₩833,048 | -0.68% | 6105.8만 |
|---|
| 2026.01.15 | ₩840,208 | ₩844,767 | ₩832,364 | ₩833,745 | -0.77% | 5393.5만 |
|---|
| 2026.01.14 | ₩834,362 | ₩835,984 | ₩824,064 | ₩830,755 | -0.43% | 7259.9만 |
|---|
| 2026.01.13 | ₩841,106 | ₩844,056 | ₩836,319 | ₩839,725 | -0.16% | 4448.1만 |
|---|
| 2026.01.12 | ₩834,455 | ₩843,225 | ₩834,388 | ₩840,972 | +0.78% | 3738.9만 |
|---|
| 2026.01.09 | ₩833,249 | ₩841,938 | ₩830,098 | ₩840,275 | +0.84% | 4968.9만 |
|---|
| 2026.01.08 | ₩835,421 | ₩835,944 | ₩828,408 | ₩831,988 | -0.41% | 5043.6만 |
|---|
| 2026.01.07 | ₩835,434 | ₩842,005 | ₩834,791 | ₩836,748 | +0.16% | 4488만 |
|---|
| 2026.01.06 | ₩830,325 | ₩836,748 | ₩829,400 | ₩835,944 | +0.68% | 4313.8만 |
|---|
| 2026.01.05 | ₩830,446 | ₩832,444 | ₩826,960 | ₩828,663 | -0.21% | 4682.8만 |
|---|
| 2026.01.02 | ₩831,438 | ₩835,180 | ₩818,150 | ₩822,133 | -1.12% | 6185.9만 |
|---|
| 2025.12.31 | ₩830,889 | ₩831,304 | ₩823,380 | ₩823,728 | -0.86% | 4074.7만 |
|---|
| 2025.12.30 | ₩831,143 | ₩834,281 | ₩830,312 | ₩830,594 | -0.07% | 3122.7만 |
|---|
| 2025.12.29 | ₩831,492 | ₩835,086 | ₩829,655 | ₩832,525 | +0.12% | 3245.8만 |
|---|
| 2025.12.26 | ₩837,607 | ₩838,760 | ₩835,568 | ₩836,574 | -0.12% | 2896만 |
|---|
| 2025.12.24 | ₩834,026 | ₩837,097 | ₩833,664 | ₩836,628 | +0.31% | 1846.9만 |
|---|
| 2025.12.23 | ₩828,944 | ₩834,590 | ₩828,381 | ₩834,187 | +0.63% | 4112만 |
|---|
| 2025.12.22 | ₩833,168 | ₩833,571 | ₩828,368 | ₩830,299 | -0.34% | 4370.3만 |
|---|
| 2025.12.19 | ₩820,564 | ₩828,167 | ₩820,456 | ₩827,402 | +0.83% | 6037만 |
|---|
| 2025.12.18 | ₩817,681 | ₩821,878 | ₩813,819 | ₩816,756 | -0.11% | 7887.6만 |
|---|
| 2025.12.17 | ₩822,052 | ₩822,843 | ₩804,915 | ₩805,090 | -2.06% | 7065.4만 |
|---|
| 2025.12.16 | ₩815,616 | ₩822,656 | ₩813,806 | ₩820,296 | +0.57% | 5515.3만 |
|---|
| 2025.12.15 | ₩829,172 | ₩829,239 | ₩817,037 | ₩818,673 | -1.27% | 4953.8만 |
|---|
| 2025.12.12 | ₩834,147 | ₩836,105 | ₩819,773 | ₩822,803 | -1.36% | 7515.9만 |
|---|
| 2025.12.11 | ₩836,480 | ₩839,108 | ₩828,301 | ₩838,840 | +0.28% | 5827.3만 |
|---|
| 2025.12.10 | ₩836,520 | ₩843,708 | ₩832,685 | ₩841,562 | +0.60% | 5503.1만 |
|---|
| 2025.12.09 | ₩835,394 | ₩839,229 | ₩832,699 | ₩838,130 | +0.33% | 3715.6만 |
|---|
| 2025.12.08 | ₩841,026 | ₩843,212 | ₩833,624 | ₩837,097 | -0.47% | 4346.2만 |
|---|
| 2025.12.05 | ₩837,231 | ₩843,319 | ₩836,333 | ₩838,706 | +0.18% | 5361.4만 |
|---|
| 2025.12.04 | ₩837,969 | ₩837,982 | ₩830,741 | ₩835,300 | -0.32% | 4706.8만 |
|---|
| 2025.12.03 | ₩830,848 | ₩837,017 | ₩828,716 | ₩836,078 | +0.63% | 4784.2만 |
|---|
| 2025.12.02 | ₩830,634 | ₩836,386 | ₩828,126 | ₩834,040 | +0.41% | 5454.2만 |
|---|
| 2025.12.01 | ₩822,816 | ₩830,607 | ₩821,328 | ₩827,563 | +0.58% | 4095.8만 |
|---|
| 2025.11.28 | ₩826,142 | ₩830,446 | ₩825,217 | ₩830,352 | +0.51% | 2303.4만 |
|---|
| 2025.11.26 | ₩821,315 | ₩826,249 | ₩818,472 | ₩823,675 | +0.29% | 4239.4만 |
|---|
| 2025.11.25 | ₩809,247 | ₩818,298 | ₩800,946 | ₩816,461 | +0.89% | 5756.1만 |
|---|
| 2025.11.24 | ₩798,211 | ₩813,497 | ₩798,050 | ₩811,459 | +1.66% | 6016.8만 |
|---|
| 2025.11.21 | ₩787,738 | ₩800,490 | ₩778,714 | ₩791,225 | +0.44% | 1억 |
|---|
| 2025.11.20 | ₩820,121 | ₩823,353 | ₩784,091 | ₩785,325 | -4.24% | 1.2억 |
|---|
| 2025.11.19 | ₩800,611 | ₩812,800 | ₩797,286 | ₩804,366 | +0.47% | 7311.2만 |
|---|
| 2025.11.18 | ₩804,030 | ₩807,637 | ₩792,928 | ₩799,592 | -0.55% | 8332.7만 |
|---|
| 2025.11.17 | ₩812,988 | ₩821,274 | ₩804,366 | ₩809,448 | -0.44% | 6385만 |
|---|
| 2025.11.14 | ₩803,937 | ₩822,441 | ₩800,745 | ₩816,420 | +1.55% | 8008.7만 |
|---|
| 2025.11.13 | ₩828,059 | ₩828,837 | ₩812,693 | ₩815,804 | -1.48% | 7133.4만 |
|---|
| 2025.11.12 | ₩837,848 | ₩837,875 | ₩828,421 | ₩832,806 | -0.60% | 4744.4만 |
|---|
| 2025.11.11 | ₩832,122 | ₩835,005 | ₩828,033 | ₩833,463 | +0.16% | 4486.9만 |
|---|
| 2025.11.10 | ₩829,910 | ₩837,137 | ₩827,188 | ₩835,689 | +0.70% | 5592만 |
|---|
| 2025.11.07 | ₩815,683 | ₩817,882 | ₩802,757 | ₩817,600 | +0.24% | 8183.5만 |
|---|
| 2025.11.06 | ₩833,758 | ₩834,093 | ₩818,351 | ₩820,188 | -1.63% | 7211.5만 |
|---|
| 2025.11.05 | ₩829,333 | ₩840,208 | ₩827,617 | ₩835,756 | +0.77% | 4868.9만 |
|---|
| 2025.11.04 | ₩835,756 | ₩840,677 | ₩829,293 | ₩830,352 | -0.65% | 6383.1만 |
|---|
| 2025.11.03 | ₩851,619 | ₩852,571 | ₩844,566 | ₩847,556 | -0.48% | 3715.4만 |
|---|
| 2025.10.31 | ₩850,359 | ₩850,399 | ₩840,329 | ₩843,520 | -0.80% | 6630.5만 |
|---|
| 2025.10.30 | ₩847,677 | ₩849,460 | ₩839,323 | ₩839,470 | -0.97% | 6162.9만 |
|---|
| 2025.10.29 | ₩852,263 | ₩854,167 | ₩845,102 | ₩852,504 | +0.03% | 6742.3만 |
|---|
| 2025.10.28 | ₩845,250 | ₩851,042 | ₩843,761 | ₩848,682 | +0.41% | 6119.6만 |
|---|
| 2025.10.27 | ₩837,419 | ₩842,823 | ₩836,762 | ₩842,206 | +0.57% | 5409.9만 |
|---|
| 2025.10.24 | ₩825,981 | ₩829,239 | ₩824,828 | ₩827,469 | +0.18% | 4763.3만 |
|---|
| 2025.10.23 | ₩811,124 | ₩819,786 | ₩810,601 | ₩818,727 | +0.94% | 4284.4만 |
|---|
| 2025.10.22 | ₩819,049 | ₩819,840 | ₩804,191 | ₩811,902 | -0.87% | 6147.9만 |
|---|
| 2025.10.21 | ₩820,148 | ₩821,596 | ₩817,037 | ₩819,799 | -0.04% | 4453.8만 |
|---|
| 2025.10.20 | ₩814,114 | ₩821,704 | ₩814,020 | ₩820,014 | +0.72% | 4576.2만 |
|---|
| 2025.10.17 | ₩801,791 | ₩811,928 | ₩799,673 | ₩809,810 | +1.00% | 7202.5만 |
|---|
| 2025.10.16 | ₩811,392 | ₩815,683 | ₩798,506 | ₩804,527 | -0.85% | 7098.2만 |
|---|
| 2025.10.15 | ₩809,917 | ₩813,524 | ₩799,083 | ₩807,517 | -0.30% | 6280.6만 |
|---|
| 2025.10.14 | ₩798,251 | ₩808,147 | ₩791,305 | ₩801,858 | +0.45% | 6920.3만 |
|---|
| 2025.10.13 | ₩804,111 | ₩808,496 | ₩800,826 | ₩807,235 | +0.39% | 6587.3만 |
|---|
| 2025.10.10 | ₩819,826 | ₩822,213 | ₩789,857 | ₩790,461 | -3.58% | 9761.5만 |
|---|