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 | ₩1,004,489 | ₩1,004,916 | ₩998,909 | ₩1,002,780 | -0.17% | 2112.2만 |
| 2026.10.08 | ₩1,006,384 | ₩1,010,669 | ₩992,049 | ₩997,855 | -0.85% | 4969.5만 |
| 2026.10.07 | ₩1,006,144 | ₩1,012,164 | ₩1,003,421 | ₩1,011,403 | +0.52% | 2546.8만 |
| 2026.10.06 | ₩1,015,127 | ₩1,018,250 | ₩1,013,231 | ₩1,013,979 | -0.11% | 2651.4만 |
| 2026.10.05 | ₩1,000,217 | ₩1,010,322 | ₩999,857 | ₩1,009,361 | +0.91% | 2560.3만 |
| 2026.10.02 | ₩1,002,834 | ₩1,007,145 | ₩997,788 | ₩1,000,524 | -0.23% | 3449.9만 |
| 2026.10.01 | ₩991,088 | ₩993,971 | ₩982,732 | ₩990,447 | -0.06% | 3572.9만 |
| 2026.09.30 | ₩987,991 | ₩994,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩987,430 |
| -0.06% |
| 2982만 |
| 2026.09.29 | ₩987,937 | ₩988,511 | ₩981,517 | ₩984,974 | -0.30% | 2705.2만 |
|---|
| 2026.09.28 | ₩988,351 | ₩989,633 | ₩976,565 | ₩983,106 | -0.53% | 4177.5만 |
|---|
| 2026.09.25 | ₩991,515 | ₩995,639 | ₩987,257 | ₩993,744 | +0.22% | 3028.4만 |
|---|
| 2026.09.24 | ₩981,450 | ₩991,288 | ₩980,556 | ₩989,205 | +0.79% | 2900.1만 |
|---|
| 2026.09.23 | ₩997,041 | ₩997,254 | ₩985,321 | ₩989,352 | -0.77% | 3319.2만 |
|---|
| 2026.09.22 | ₩989,045 | ₩998,883 | ₩988,979 | ₩997,695 | +0.87% | 4012.9만 |
|---|
| 2026.09.21 | ₩971,573 | ₩992,035 | ₩971,466 | ₩989,699 | +1.87% | 4673.1만 |
|---|
| 2026.09.18 | ₩959,480 | ₩963,351 | ₩954,475 | ₩962,977 | +0.36% | 4847.9만 |
|---|
| 2026.09.17 | ₩955,636 | ₩958,425 | ₩952,125 | ₩956,930 | +0.14% | 3727만 |
|---|
| 2026.09.16 | ₩945,024 | ₩950,203 | ₩934,346 | ₩940,646 | -0.46% | 3568.8만 |
|---|
| 2026.09.15 | ₩946,092 | ₩947,066 | ₩939,205 | ₩940,406 | -0.60% | 2663.2만 |
|---|
| 2026.09.14 | ₩938,791 | ₩951,631 | ₩938,003 | ₩946,599 | +0.83% | 3521.9만 |
|---|
| 2026.09.11 | ₩955,275 | ₩957,878 | ₩952,539 | ₩954,208 | -0.11% | 2664.9만 |
|---|
| 2026.09.10 | ₩944,424 | ₩950,443 | ₩943,503 | ₩945,945 | +0.16% | 3141.4만 |
|---|
| 2026.09.09 | ₩956,236 | ₩960,641 | ₩953,060 | ₩956,116 | -0.01% | 2676.3만 |
|---|
| 2026.09.08 | ₩962,256 | ₩963,564 | ₩955,129 | ₩958,853 | -0.35% | 2834.1만 |
|---|
| 2026.09.04 | ₩960,174 | ₩963,524 | ₩956,450 | ₩959,653 | -0.05% | 3287.1만 |
|---|
| 2026.09.03 | ₩948,828 | ₩959,600 | ₩947,280 | ₩957,932 | +0.96% | 2945만 |
|---|
| 2026.09.02 | ₩943,823 | ₩947,427 | ₩941,153 | ₩946,679 | +0.30% | 2347.6만 |
|---|
| 2026.09.01 | ₩944,210 | ₩950,764 | ₩940,566 | ₩944,544 | +0.04% | 3523.6만 |
|---|
| 2026.08.31 | ₩954,595 | ₩957,811 | ₩951,912 | ₩956,717 | +0.22% | 3223.7만 |
|---|
| 2026.08.28 | ₩960,695 | ₩966,554 | ₩954,488 | ₩956,276 | -0.46% | 3410.5만 |
|---|
| 2026.08.27 | ₩956,944 | ₩962,844 | ₩953,740 | ₩962,523 | +0.58% | 2872.4만 |
|---|
| 2026.08.26 | ₩945,571 | ₩951,725 | ₩944,984 | ₩949,522 | +0.42% | 2039.2만 |
|---|
| 2026.08.25 | ₩949,322 | ₩953,086 | ₩944,290 | ₩948,655 | -0.07% | 2387만 |
|---|
| 2026.08.24 | ₩947,240 | ₩947,413 | ₩937,950 | ₩942,782 | -0.47% | 3744.3만 |
|---|
| 2026.08.21 | ₩954,675 | ₩955,262 | ₩946,626 | ₩952,285 | -0.25% | 3339.9만 |
|---|
| 2026.08.20 | ₩950,484 | ₩954,288 | ₩945,718 | ₩948,935 | -0.16% | 3339.6만 |
|---|
| 2026.08.19 | ₩961,562 | ₩963,044 | ₩951,178 | ₩955,809 | -0.60% | 3580.2만 |
|---|
| 2026.08.18 | ₩961,322 | ₩963,885 | ₩955,596 | ₩957,718 | -0.37% | 4899.7만 |
|---|
| 2026.08.17 | ₩978,327 | ₩980,503 | ₩973,415 | ₩974,216 | -0.42% | 2645.3만 |
|---|
| 2026.08.14 | ₩978,941 | ₩980,249 | ₩972,147 | ₩975,818 | -0.32% | 2379.1만 |
|---|
| 2026.08.13 | ₩967,916 | ₩979,675 | ₩966,421 | ₩977,152 | +0.95% | 3160만 |
|---|
| 2026.08.12 | ₩970,492 | ₩970,719 | ₩964,939 | ₩965,980 | -0.46% | 2906.6만 |
|---|
| 2026.08.11 | ₩965,433 | ₩965,513 | ₩955,035 | ₩958,973 | -0.67% | 2928.6만 |
|---|
| 2026.08.10 | ₩964,232 | ₩967,275 | ₩961,482 | ₩962,203 | -0.21% | 2624.3만 |
|---|
| 2026.08.07 | ₩961,242 | ₩965,887 | ₩956,383 | ₩965,086 | +0.40% | 3107만 |
|---|
| 2026.08.06 | ₩948,788 | ₩960,134 | ₩945,692 | ₩953,901 | +0.54% | 3303.6만 |
|---|
| 2026.08.05 | ₩969,384 | ₩972,441 | ₩956,930 | ₩957,438 | -1.23% | 3354만 |
|---|
| 2026.08.04 | ₩945,238 | ₩968,596 | ₩944,397 | ₩966,180 | +2.22% | 5977.9만 |
|---|
| 2026.08.03 | ₩918,729 | ₩936,468 | ₩915,419 | ₩934,439 | +1.71% | 4496.5만 |
|---|
| 2026.07.31 | ₩923,815 | ₩928,700 | ₩907,717 | ₩918,315 | -0.60% | 5054.1만 |
|---|
| 2026.07.30 | ₩900,656 | ₩914,484 | ₩898,707 | ₩912,389 | +1.30% | 6675.4만 |
|---|
| 2026.07.29 | ₩901,657 | ₩907,717 | ₩882,476 | ₩883,264 | -2.04% | 5723.3만 |
|---|
| 2026.07.28 | ₩902,618 | ₩906,850 | ₩891,473 | ₩901,631 | -0.11% | 5139.9만 |
|---|
| 2026.07.27 | ₩923,241 | ₩924,068 | ₩902,245 | ₩910,480 | -1.38% | 4268.2만 |
|---|
| 2026.07.24 | ₩921,545 | ₩924,509 | ₩910,961 | ₩913,296 | -0.90% | 4287.7만 |
|---|
| 2026.07.23 | ₩927,232 | ₩932,557 | ₩918,048 | ₩923,614 | -0.39% | 4402.9만 |
|---|
| 2026.07.22 | ₩939,178 | ₩947,227 | ₩939,178 | ₩941,487 | +0.25% | 2369.2만 |
|---|
| 2026.07.21 | ₩943,116 | ₩947,761 | ₩938,083 | ₩946,319 | +0.34% | 3372.8만 |
|---|
| 2026.07.20 | ₩937,229 | ₩942,088 | ₩928,353 | ₩929,087 | -0.87% | 2968.8만 |
|---|
| 2026.07.17 | ₩923,201 | ₩937,416 | ₩916,674 | ₩928,113 | +0.53% | 5410.9만 |
|---|
| 2026.07.16 | ₩950,377 | ₩952,499 | ₩937,830 | ₩942,275 | -0.85% | 3940.2만 |
|---|
| 2026.07.15 | ₩966,180 | ₩966,861 | ₩948,001 | ₩958,025 | -0.84% | 3262.8만 |
|---|
| 2026.07.14 | ₩961,335 | ₩964,098 | ₩953,487 | ₩960,628 | -0.07% | 2944.8만 |
|---|
| 2026.07.13 | ₩957,998 | ₩959,360 | ₩947,801 | ₩950,016 | -0.83% | 3655.2만 |
|---|
| 2026.07.10 | ₩961,976 | ₩969,571 | ₩957,037 | ₩968,396 | +0.67% | 2641.6만 |
|---|
| 2026.07.09 | ₩958,813 | ₩966,688 | ₩954,541 | ₩965,420 | +0.69% | 3365.5만 |
|---|
| 2026.07.08 | ₩940,953 | ₩950,710 | ₩935,561 | ₩949,616 | +0.92% | 3560.3만 |
|---|
| 2026.07.07 | ₩953,260 | ₩956,170 | ₩940,886 | ₩946,933 | -0.66% | 4248.3만 |
|---|
| 2026.07.06 | ₩960,948 | ₩969,157 | ₩958,973 | ₩964,806 | +0.40% | 3022만 |
|---|
| 2026.07.02 | ₩968,490 | ₩975,497 | ₩944,437 | ₩951,164 | -1.79% | 5096만 |
|---|
| 2026.07.01 | ₩973,308 | ₩976,952 | ₩967,182 | ₩967,942 | -0.55% | 4080.4만 |
|---|
| 2026.06.30 | ₩966,621 | ₩984,560 | ₩966,261 | ₩982,932 | +1.69% | 4212.2만 |
|---|
| 2026.06.29 | ₩953,020 | ₩967,155 | ₩941,247 | ₩966,488 | +1.41% | 4493.9만 |
|---|
| 2026.06.26 | ₩943,863 | ₩955,115 | ₩938,097 | ₩943,049 | -0.09% | 4708.2만 |
|---|
| 2026.06.25 | ₩968,917 | ₩970,158 | ₩941,420 | ₩956,210 | -1.31% | 4966.8만 |
|---|
| 2026.06.24 | ₩954,862 | ₩960,948 | ₩940,286 | ₩948,521 | -0.66% | 5248만 |
|---|
| 2026.06.23 | ₩955,355 | ₩965,860 | ₩950,510 | ₩952,566 | -0.29% | 5335.4만 |
|---|
| 2026.06.22 | ₩990,433 | ₩995,012 | ₩980,249 | ₩985,001 | -0.55% | 4351.9만 |
|---|
| 2026.06.18 | ₩984,000 | ₩990,167 | ₩977,740 | ₩988,565 | +0.46% | 5015.5만 |
|---|
| 2026.06.17 | ₩981,317 | ₩981,971 | ₩962,176 | ₩964,392 | -1.72% | 5166.9만 |
|---|
| 2026.06.16 | ₩990,740 | ₩993,370 | ₩973,909 | ₩974,203 | -1.67% | 4534.9만 |
|---|
| 2026.06.15 | ₩985,201 | ₩994,091 | ₩984,240 | ₩993,076 | +0.80% | 4671만 |
|---|
| 2026.06.12 | ₩957,851 | ₩966,394 | ₩949,402 | ₩962,830 | +0.52% | 5116.8만 |
|---|
| 2026.06.11 | ₩933,398 | ₩958,866 | ₩927,672 | ₩957,197 | +2.55% | 7179.9만 |
|---|
| 2026.06.10 | ₩936,562 | ₩949,402 | ₩924,909 | ₩925,924 | -1.14% | 6533.4만 |
|---|
| 2026.06.09 | ₩965,019 | ₩968,596 | ₩916,153 | ₩944,797 | -2.10% | 9193.2만 |
|---|
| 2026.06.08 | ₩958,118 | ₩965,086 | ₩951,792 | ₩955,796 | -0.24% | 4740.2만 |
|---|
| 2026.06.05 | ₩974,469 | ₩976,645 | ₩940,112 | ₩941,100 | -3.42% | 9960.7만 |
|---|
| 2026.06.04 | ₩981,704 | ₩992,409 | ₩977,887 | ₩988,551 | +0.70% | 4078.3만 |
|---|
| 2026.06.03 | ₩997,494 | ₩999,283 | ₩989,085 | ₩993,357 | -0.41% | 4027만 |
|---|
| 2026.06.02 | ₩990,941 | ₩996,333 | ₩986,709 | ₩995,959 | +0.51% | 3008.5만 |
|---|
| 2026.06.01 | ₩983,786 | ₩995,279 | ₩982,385 | ₩991,394 | +0.77% | 3389.1만 |
|---|
| 2026.05.29 | ₩984,854 | ₩989,913 | ₩981,397 | ₩985,481 | +0.06% | 3754.2만 |
|---|
| 2026.05.28 | ₩974,029 | ₩983,199 | ₩969,598 | ₩981,864 | +0.80% | 3284만 |
|---|
| 2026.05.27 | ₩978,340 | ₩978,821 | ₩968,303 | ₩973,655 | -0.48% | 3514.9만 |
|---|
| 2026.05.26 | ₩968,997 | ₩975,951 | ₩966,594 | ₩974,763 | +0.60% | 3425.5만 |
|---|
| 2026.05.22 | ₩958,465 | ₩963,871 | ₩955,636 | ₩957,758 | -0.07% | 3311.9만 |
|---|
| 2026.05.21 | ₩946,346 | ₩957,197 | ₩943,382 | ₩953,714 | +0.78% | 3641.5만 |
|---|
| 2026.05.20 | ₩941,407 | ₩951,898 | ₩939,405 | ₩951,898 | +1.11% | 3677.9만 |
|---|
| 2026.05.19 | ₩934,092 | ₩943,009 | ₩928,006 | ₩936,388 | +0.25% | 4682.8만 |
|---|
| 2026.05.18 | ₩949,749 | ₩950,457 | ₩932,811 | ₩942,195 | -0.80% | 4983.5만 |
|---|
| 2026.05.15 | ₩947,881 | ₩954,541 | ₩941,754 | ₩946,266 | -0.17% | 5179.3만 |
|---|
| 2026.05.14 | ₩953,860 | ₩963,751 | ₩953,327 | ₩960,761 | +0.72% | 3332.8만 |
|---|
| 2026.05.13 | ₩947,640 | ₩956,570 | ₩940,793 | ₩953,981 | +0.67% | 4001.3만 |
|---|
| 2026.05.12 | ₩945,318 | ₩947,934 | ₩929,861 | ₩944,010 | -0.14% | 4587.3만 |
|---|
| 2026.05.11 | ₩948,174 | ₩953,820 | ₩946,239 | ₩952,085 | +0.41% | 3601.9만 |
|---|
| 2026.05.08 | ₩934,239 | ₩949,336 | ₩933,679 | ₩949,336 | +1.62% | 4432만 |
|---|
| 2026.05.07 | ₩929,781 | ₩936,001 | ₩923,361 | ₩927,592 | -0.24% | 4377.9만 |
|---|
| 2026.05.06 | ₩918,035 | ₩928,913 | ₩916,300 | ₩928,700 | +1.16% | 3877.9만 |
|---|
| 2026.05.05 | ₩904,927 | ₩911,348 | ₩904,327 | ₩909,799 | +0.54% | 3710.1만 |
|---|
| 2026.05.04 | ₩900,523 | ₩903,286 | ₩892,834 | ₩898,147 | -0.26% | 3454.2만 |
|---|
| 2026.05.01 | ₩893,181 | ₩902,271 | ₩892,701 | ₩899,842 | +0.75% | 3917.3만 |
|---|
| 2026.04.30 | ₩888,096 | ₩892,834 | ₩877,698 | ₩891,286 | +0.36% | 4062.2만 |
|---|
| 2026.04.29 | ₩879,126 | ₩883,251 | ₩876,403 | ₩883,050 | +0.45% | 3172.5만 |
|---|
| 2026.04.28 | ₩877,498 | ₩880,474 | ₩872,693 | ₩877,685 | +0.02% | 3414.8만 |
|---|
| 2026.04.27 | ₩885,493 | ₩886,868 | ₩881,876 | ₩886,601 | +0.13% | 3271.7만 |
|---|
| 2026.04.24 | ₩878,966 | ₩886,975 | ₩876,323 | ₩886,134 | +0.82% | 4556.3만 |
|---|
| 2026.04.23 | ₩872,345 | ₩876,844 | ₩861,627 | ₩869,502 | -0.33% | 4010만 |
|---|
| 2026.04.22 | ₩867,807 | ₩874,721 | ₩865,632 | ₩874,428 | +0.76% | 3736.8만 |
|---|
| 2026.04.21 | ₩865,485 | ₩867,874 | ₩857,209 | ₩860,039 | -0.63% | 3958.1만 |
|---|
| 2026.04.20 | ₩864,991 | ₩865,952 | ₩857,623 | ₩863,322 | -0.19% | 3713.9만 |
|---|
| 2026.04.17 | ₩861,721 | ₩867,607 | ₩859,692 | ₩866,072 | +0.50% | 5348.9만 |
|---|
| 2026.04.16 | ₩853,205 | ₩857,169 | ₩847,932 | ₩854,887 | +0.20% | 4232.1만 |
|---|
| 2026.04.15 | ₩839,683 | ₩851,363 | ₩838,509 | ₩850,789 | +1.32% | 5010.2만 |
|---|
| 2026.04.14 | ₩827,857 | ₩839,043 | ₩827,697 | ₩839,043 | +1.35% | 4992.1만 |
|---|
| 2026.04.13 | ₩813,522 | ₩836,560 | ₩811,693 | ₩824,080 | +1.30% | 3297.2만 |
|---|
| 2026.04.10 | ₩816,672 | ₩819,114 | ₩813,655 | ₩815,644 | -0.13% | 3403.9만 |
|---|
| 2026.04.09 | ₩808,783 | ₩814,883 | ₩804,912 | ₩814,469 | +0.70% | 3783.8만 |
|---|
| 2026.04.08 | ₩812,494 | ₩814,082 | ₩803,698 | ₩808,997 | -0.43% | 6308.6만 |
|---|
| 2026.04.07 | ₩781,701 | ₩786,159 | ₩772,037 | ₩785,638 | +0.50% | 4994.8만 |
|---|
| 2026.04.06 | ₩782,488 | ₩788,334 | ₩780,433 | ₩785,518 | +0.39% | 3510.9만 |
|---|
| 2026.04.02 | ₩766,124 | ₩782,248 | ₩763,387 | ₩780,820 | +1.92% | 5094.2만 |
|---|
| 2026.04.01 | ₩776,148 | ₩784,504 | ₩774,733 | ₩779,925 | +0.49% | 7943.5만 |
|---|
| 2026.03.31 | ₩753,203 | ₩772,357 | ₩753,096 | ₩770,408 | +2.28% | 9587.8만 |
|---|
| 2026.03.30 | ₩757,327 | ₩758,222 | ₩741,604 | ₩745,181 | -1.60% | 7060.3만 |
|---|
| 2026.03.27 | ₩761,906 | ₩762,186 | ₩749,572 | ₩750,921 | -1.44% | 8270.2만 |
|---|
| 2026.03.26 | ₩777,643 | ₩780,352 | ₩765,403 | ₩765,883 | -1.51% | 8149.2만 |
|---|
| 2026.03.25 | ₩786,372 | ₩789,349 | ₩781,767 | ₩784,610 | -0.22% | 6047.6만 |
|---|
| 2026.03.24 | ₩780,593 | ₩784,757 | ₩776,749 | ₩779,485 | -0.14% | 5775.1만 |
|---|
| 2026.03.23 | ₩788,214 | ₩794,301 | ₩782,128 | ₩784,851 | -0.43% | 8993.6만 |
|---|
| 2026.03.20 | ₩788,935 | ₩789,082 | ₩772,224 | ₩776,922 | -1.52% | 9196.5만 |
|---|
| 2026.03.19 | ₩786,866 | ₩795,262 | ₩783,623 | ₩791,551 | +0.60% | 7559.8만 |
|---|
| 2026.03.18 | ₩802,857 | ₩805,086 | ₩793,607 | ₩794,061 | -1.10% | 5612.8만 |
|---|
| 2026.03.17 | ₩805,059 | ₩808,743 | ₩803,364 | ₩805,286 | +0.03% | 4710.7만 |
|---|
| 2026.03.16 | ₩800,921 | ₩806,020 | ₩799,680 | ₩801,375 | +0.06% | 4907.7만 |
|---|
| 2026.03.13 | ₩800,508 | ₩805,673 | ₩790,951 | ₩792,486 | -1.00% | 6314.6만 |
|---|
| 2026.03.12 | ₩804,552 | ₩806,394 | ₩796,930 | ₩797,211 | -0.91% | 7183.7만 |
|---|
| 2026.03.11 | ₩812,814 | ₩817,459 | ₩807,582 | ₩811,132 | -0.21% | 6011.5만 |
|---|
| 2026.03.10 | ₩811,253 | ₩818,607 | ₩808,102 | ₩811,239 | -0.00% | 6407.9만 |
|---|
| 2026.03.09 | ₩793,166 | ₩813,241 | ₩789,295 | ₩811,226 | +2.28% | 9306.8만 |
|---|
| 2026.03.06 | ₩801,282 | ₩808,877 | ₩798,639 | ₩800,534 | -0.09% | 8630.2만 |
|---|
| 2026.03.05 | ₩810,745 | ₩817,900 | ₩803,885 | ₩812,761 | +0.25% | 8960.2만 |
|---|
| 2026.03.04 | ₩806,421 | ₩818,060 | ₩805,446 | ₩815,217 | +1.09% | 7094.4만 |
|---|
| 2026.03.03 | ₩795,969 | ₩806,154 | ₩790,016 | ₩802,977 | +0.88% | 9701.6만 |
|---|
| 2026.03.02 | ₩799,346 | ₩814,109 | ₩798,185 | ₩811,666 | +1.54% | 7526.5만 |
|---|
| 2026.02.27 | ₩804,846 | ₩811,973 | ₩803,791 | ₩810,599 | +0.71% | 6812.5만 |
|---|
| 2026.02.26 | ₩821,677 | ₩821,677 | ₩806,180 | ₩813,201 | -1.03% | 9617.9만 |
|---|
| 2026.02.25 | ₩815,644 | ₩823,332 | ₩815,551 | ₩823,132 | +0.92% | 5571.1만 |
|---|
| 2026.02.24 | ₩804,072 | ₩812,868 | ₩800,508 | ₩811,373 | +0.91% | 5502.4만 |
|---|
| 2026.02.23 | ₩809,691 | ₩811,560 | ₩799,600 | ₩802,750 | -0.86% | 6385.9만 |
|---|
| 2026.02.20 | ₩801,028 | ₩814,683 | ₩799,840 | ₩812,627 | +1.45% | 7412.7만 |
|---|
| 2026.02.19 | ₩804,619 | ₩808,636 | ₩801,869 | ₩805,500 | +0.11% | 6096.1만 |
|---|
| 2026.02.18 | ₩803,684 | ₩813,909 | ₩801,829 | ₩808,596 | +0.61% | 6425.1만 |
|---|
| 2026.02.17 | ₩798,706 | ₩806,140 | ₩791,978 | ₩802,603 | +0.49% | 6901.4만 |
|---|
| 2026.02.13 | ₩801,442 | ₩809,517 | ₩796,089 | ₩803,431 | +0.25% | 6923.8만 |
|---|
| 2026.02.12 | ₩820,503 | ₩821,971 | ₩800,294 | ₩801,722 | -2.29% | 8137.9만 |
|---|
| 2026.02.11 | ₩822,732 | ₩824,253 | ₩811,132 | ₩818,367 | -0.53% | 5857.5만 |
|---|
| 2026.02.10 | ₩821,303 | ₩823,586 | ₩815,564 | ₩816,178 | -0.62% | 5393.9만 |
|---|
| 2026.02.09 | ₩810,932 | ₩822,839 | ₩807,635 | ₩819,982 | +1.12% | 5679.8만 |
|---|
| 2026.02.06 | ₩801,122 | ₩816,098 | ₩799,226 | ₩813,749 | +1.58% | 7801.9만 |
|---|
| 2026.02.05 | ₩801,148 | ₩807,288 | ₩793,874 | ₩796,904 | -0.53% | 8935.5만 |
|---|
| 2026.02.04 | ₩820,916 | ₩821,023 | ₩801,495 | ₩808,543 | -1.51% | 8185.1만 |
|---|
| 2026.02.03 | ₩838,642 | ₩840,885 | ₩815,497 | ₩822,919 | -1.87% | 8123.4만 |
|---|
| 2026.02.02 | ₩825,828 | ₩838,896 | ₩825,775 | ₩835,759 | +1.20% | 4902만 |
|---|
| 2026.01.30 | ₩835,185 | ₩838,589 | ₩826,629 | ₩830,060 | -0.61% | 6565.1만 |
|---|
| 2026.01.29 | ₩844,449 | ₩845,810 | ₩825,254 | ₩840,151 | -0.51% | 7994.4만 |
|---|
| 2026.01.28 | ₩848,199 | ₩849,721 | ₩843,327 | ₩845,209 | -0.35% | 5069.2만 |
|---|
| 2026.01.27 | ₩839,456 | ₩843,634 | ₩837,361 | ₩842,420 | +0.35% | 3899.7만 |
|---|
| 2026.01.26 | ₩831,848 | ₩837,721 | ₩830,393 | ₩834,852 | +0.36% | 3598.3만 |
|---|
| 2026.01.23 | ₩827,203 | ₩834,771 | ₩825,762 | ₩831,194 | +0.48% | 4364.6만 |
|---|
| 2026.01.22 | ₩830,700 | ₩830,847 | ₩824,600 | ₩828,578 | -0.26% | 4225.5만 |
|---|
| 2026.01.21 | ₩813,508 | ₩828,124 | ₩811,359 | ₩822,598 | +1.12% | 7983.8만 |
|---|
| 2026.01.20 | ₩814,923 | ₩820,970 | ₩810,278 | ₩811,626 | -0.40% | 8198.9만 |
|---|
| 2026.01.16 | ₩834,905 | ₩835,679 | ₩826,069 | ₩829,245 | -0.68% | 6105.8만 |
|---|
| 2026.01.15 | ₩836,373 | ₩840,911 | ₩828,565 | ₩829,940 | -0.77% | 5393.5만 |
|---|
| 2026.01.14 | ₩830,553 | ₩832,169 | ₩820,302 | ₩826,963 | -0.43% | 7259.9만 |
|---|
| 2026.01.13 | ₩837,267 | ₩840,204 | ₩832,502 | ₩835,893 | -0.16% | 4448.1만 |
|---|
| 2026.01.12 | ₩830,647 | ₩839,376 | ₩830,580 | ₩837,134 | +0.78% | 3738.9만 |
|---|
| 2026.01.09 | ₩829,446 | ₩838,095 | ₩826,309 | ₩836,440 | +0.84% | 4968.9만 |
|---|
| 2026.01.08 | ₩831,608 | ₩832,129 | ₩824,627 | ₩828,191 | -0.41% | 5043.6만 |
|---|
| 2026.01.07 | ₩831,621 | ₩838,162 | ₩830,981 | ₩832,929 | +0.16% | 4488만 |
|---|
| 2026.01.06 | ₩826,536 | ₩832,929 | ₩825,615 | ₩832,129 | +0.68% | 4313.8만 |
|---|
| 2026.01.05 | ₩826,656 | ₩828,645 | ₩823,185 | ₩824,881 | -0.21% | 4682.8만 |
|---|
| 2026.01.02 | ₩827,644 | ₩831,368 | ₩814,416 | ₩818,380 | -1.12% | 6185.9만 |
|---|
| 2025.12.31 | ₩827,096 | ₩827,510 | ₩819,622 | ₩819,969 | -0.86% | 4074.7만 |
|---|
| 2025.12.30 | ₩827,350 | ₩830,473 | ₩826,522 | ₩826,803 | -0.07% | 3122.7만 |
|---|
| 2025.12.29 | ₩827,697 | ₩831,274 | ₩825,868 | ₩828,725 | +0.12% | 3245.8만 |
|---|
| 2025.12.26 | ₩833,784 | ₩834,932 | ₩831,755 | ₩832,756 | -0.12% | 2896만 |
|---|
| 2025.12.24 | ₩830,220 | ₩833,276 | ₩829,859 | ₩832,809 | +0.31% | 1846.9만 |
|---|
| 2025.12.23 | ₩825,161 | ₩830,780 | ₩824,600 | ₩830,380 | +0.63% | 4112만 |
|---|
| 2025.12.22 | ₩829,366 | ₩829,766 | ₩824,587 | ₩826,509 | -0.34% | 4370.3만 |
|---|
| 2025.12.19 | ₩816,819 | ₩824,387 | ₩816,712 | ₩823,626 | +0.83% | 6037만 |
|---|
| 2025.12.18 | ₩813,949 | ₩818,127 | ₩810,105 | ₩813,028 | -0.11% | 7887.6만 |
|---|
| 2025.12.17 | ₩818,300 | ₩819,088 | ₩801,242 | ₩801,415 | -2.06% | 7065.4만 |
|---|
| 2025.12.16 | ₩811,893 | ₩818,901 | ₩810,091 | ₩816,552 | +0.57% | 5515.3만 |
|---|
| 2025.12.15 | ₩825,388 | ₩825,455 | ₩813,308 | ₩814,937 | -1.27% | 4953.8만 |
|---|
| 2025.12.12 | ₩830,340 | ₩832,289 | ₩816,031 | ₩819,048 | -1.36% | 7515.9만 |
|---|
| 2025.12.11 | ₩832,662 | ₩835,279 | ₩824,520 | ₩835,012 | +0.28% | 5827.3만 |
|---|
| 2025.12.10 | ₩832,702 | ₩839,857 | ₩828,885 | ₩837,721 | +0.60% | 5503.1만 |
|---|
| 2025.12.09 | ₩831,581 | ₩835,399 | ₩828,898 | ₩834,304 | +0.33% | 3715.6만 |
|---|
| 2025.12.08 | ₩837,187 | ₩839,363 | ₩829,819 | ₩833,276 | -0.47% | 4346.2만 |
|---|
| 2025.12.05 | ₩833,410 | ₩839,470 | ₩832,516 | ₩834,878 | +0.18% | 5361.4만 |
|---|
| 2025.12.04 | ₩834,144 | ₩834,157 | ₩826,950 | ₩831,488 | -0.32% | 4706.8만 |
|---|
| 2025.12.03 | ₩827,056 | ₩833,196 | ₩824,934 | ₩832,262 | +0.63% | 4784.2만 |
|---|
| 2025.12.02 | ₩826,843 | ₩832,569 | ₩824,347 | ₩830,233 | +0.41% | 5454.2만 |
|---|
| 2025.12.01 | ₩819,061 | ₩826,816 | ₩817,579 | ₩823,786 | +0.58% | 4095.8만 |
|---|
| 2025.11.28 | ₩822,371 | ₩826,656 | ₩821,450 | ₩826,563 | +0.51% | 2303.4만 |
|---|
| 2025.11.26 | ₩817,566 | ₩822,478 | ₩814,736 | ₩819,915 | +0.29% | 4239.4만 |
|---|
| 2025.11.25 | ₩805,553 | ₩814,563 | ₩797,291 | ₩812,734 | +0.89% | 5756.1만 |
|---|
| 2025.11.24 | ₩794,568 | ₩809,784 | ₩794,408 | ₩807,755 | +1.66% | 6016.8만 |
|---|
| 2025.11.21 | ₩784,143 | ₩796,837 | ₩775,160 | ₩787,614 | +0.44% | 1억 |
|---|
| 2025.11.20 | ₩816,378 | ₩819,595 | ₩780,513 | ₩781,741 | -4.24% | 1.2억 |
|---|
| 2025.11.19 | ₩796,957 | ₩809,090 | ₩793,647 | ₩800,694 | +0.47% | 7311.2만 |
|---|
| 2025.11.18 | ₩800,361 | ₩803,951 | ₩789,309 | ₩795,943 | -0.55% | 8332.7만 |
|---|
| 2025.11.17 | ₩809,277 | ₩817,526 | ₩800,694 | ₩805,753 | -0.44% | 6385만 |
|---|
| 2025.11.14 | ₩800,267 | ₩818,687 | ₩797,091 | ₩812,694 | +1.55% | 8008.7만 |
|---|
| 2025.11.13 | ₩824,280 | ₩825,054 | ₩808,983 | ₩812,080 | -1.48% | 7133.4만 |
|---|
| 2025.11.12 | ₩834,024 | ₩834,051 | ₩824,640 | ₩829,005 | -0.60% | 4744.4만 |
|---|
| 2025.11.11 | ₩828,324 | ₩831,194 | ₩824,253 | ₩829,659 | +0.16% | 4486.9만 |
|---|
| 2025.11.10 | ₩826,122 | ₩833,316 | ₩823,412 | ₩831,875 | +0.70% | 5592만 |
|---|
| 2025.11.07 | ₩811,960 | ₩814,149 | ₩799,093 | ₩813,869 | +0.24% | 8183.5만 |
|---|
| 2025.11.06 | ₩829,953 | ₩830,287 | ₩814,616 | ₩816,445 | -1.63% | 7211.5만 |
|---|
| 2025.11.05 | ₩825,548 | ₩836,373 | ₩823,840 | ₩831,942 | +0.77% | 4868.9만 |
|---|
| 2025.11.04 | ₩831,942 | ₩836,840 | ₩825,508 | ₩826,563 | -0.65% | 6383.1만 |
|---|
| 2025.11.03 | ₩847,732 | ₩848,680 | ₩840,711 | ₩843,688 | -0.48% | 3715.4만 |
|---|
| 2025.10.31 | ₩846,477 | ₩846,517 | ₩836,493 | ₩839,670 | -0.80% | 6630.5만 |
|---|
| 2025.10.30 | ₩843,808 | ₩845,583 | ₩835,492 | ₩835,639 | -0.97% | 6162.9만 |
|---|
| 2025.10.29 | ₩848,373 | ₩850,268 | ₩841,245 | ₩848,613 | +0.03% | 6742.3만 |
|---|
| 2025.10.28 | ₩841,392 | ₩847,158 | ₩839,910 | ₩844,809 | +0.41% | 6119.6만 |
|---|
| 2025.10.27 | ₩833,597 | ₩838,976 | ₩832,943 | ₩838,362 | +0.57% | 5409.9만 |
|---|
| 2025.10.24 | ₩822,211 | ₩825,455 | ₩821,063 | ₩823,693 | +0.18% | 4763.3만 |
|---|
| 2025.10.23 | ₩807,422 | ₩816,044 | ₩806,901 | ₩814,990 | +0.94% | 4284.4만 |
|---|
| 2025.10.22 | ₩815,310 | ₩816,098 | ₩800,521 | ₩808,196 | -0.87% | 6147.9만 |
|---|
| 2025.10.21 | ₩816,405 | ₩817,846 | ₩813,308 | ₩816,058 | -0.04% | 4453.8만 |
|---|
| 2025.10.20 | ₩810,398 | ₩817,953 | ₩810,305 | ₩816,271 | +0.72% | 4576.2만 |
|---|
| 2025.10.17 | ₩798,132 | ₩808,223 | ₩796,023 | ₩806,114 | +1.00% | 7202.5만 |
|---|
| 2025.10.16 | ₩807,689 | ₩811,960 | ₩794,861 | ₩800,855 | -0.85% | 7098.2만 |
|---|
| 2025.10.15 | ₩806,220 | ₩809,811 | ₩795,435 | ₩803,831 | -0.30% | 6280.6만 |
|---|
| 2025.10.14 | ₩794,608 | ₩804,459 | ₩787,694 | ₩798,198 | +0.45% | 6920.3만 |
|---|
| 2025.10.13 | ₩800,441 | ₩804,806 | ₩797,171 | ₩803,551 | +0.39% | 6587.3만 |
|---|
| 2025.10.10 | ₩816,085 | ₩818,460 | ₩786,252 | ₩786,853 | -3.58% | 9761.5만 |
|---|