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 | ₩1,005,994 | ₩1,006,422 | ₩1,000,406 | ₩1,004,283 | -0.17% | 2112.2만 |
| 2026.10.08 | ₩1,007,892 | ₩1,012,183 | ₩993,535 | ₩999,350 | -0.85% | 4969.5만 |
| 2026.10.07 | ₩1,007,651 | ₩1,013,680 | ₩1,004,924 | ₩1,012,918 | +0.52% | 2546.8만 |
| 2026.10.06 | ₩1,016,648 | ₩1,019,776 | ₩1,014,750 | ₩1,015,498 | -0.11% | 2651.4만 |
| 2026.10.05 | ₩1,001,716 | ₩1,011,835 | ₩1,001,355 | ₩1,010,873 | +0.91% | 2560.3만 |
| 2026.10.02 | ₩1,004,336 | ₩1,008,654 | ₩999,283 | ₩1,002,024 | -0.23% | 3449.9만 |
| 2026.10.01 | ₩992,573 | ₩995,460 | ₩984,204 | ₩991,931 | -0.06% | 3572.9만 |
| 2026.09.30 | ₩989,471 | ₩996,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩988,910 |
| -0.06% |
| 2982만 |
| 2026.09.29 | ₩989,418 | ₩989,993 | ₩982,988 | ₩986,450 | -0.30% | 2705.2만 |
|---|
| 2026.09.28 | ₩989,832 | ₩991,115 | ₩978,028 | ₩984,579 | -0.53% | 4177.5만 |
|---|
| 2026.09.25 | ₩993,000 | ₩997,131 | ₩988,736 | ₩995,233 | +0.22% | 3028.4만 |
|---|
| 2026.09.24 | ₩982,921 | ₩992,773 | ₩982,025 | ₩990,688 | +0.79% | 2900.1만 |
|---|
| 2026.09.23 | ₩998,535 | ₩998,748 | ₩986,798 | ₩990,835 | -0.77% | 3319.2만 |
|---|
| 2026.09.22 | ₩990,527 | ₩1,000,379 | ₩990,460 | ₩999,190 | +0.87% | 4012.9만 |
|---|
| 2026.09.21 | ₩973,029 | ₩993,522 | ₩972,922 | ₩991,182 | +1.87% | 4673.1만 |
|---|
| 2026.09.18 | ₩960,918 | ₩964,794 | ₩955,905 | ₩964,420 | +0.36% | 4847.9만 |
|---|
| 2026.09.17 | ₩957,068 | ₩959,861 | ₩953,552 | ₩958,364 | +0.14% | 3727만 |
|---|
| 2026.09.16 | ₩946,440 | ₩951,627 | ₩935,746 | ₩942,056 | -0.46% | 3568.8만 |
|---|
| 2026.09.15 | ₩947,510 | ₩948,486 | ₩940,612 | ₩941,815 | -0.60% | 2663.2만 |
|---|
| 2026.09.14 | ₩940,198 | ₩953,057 | ₩939,409 | ₩948,018 | +0.83% | 3521.9만 |
|---|
| 2026.09.11 | ₩956,707 | ₩959,313 | ₩953,966 | ₩955,637 | -0.11% | 2664.9만 |
|---|
| 2026.09.10 | ₩945,839 | ₩951,868 | ₩944,916 | ₩947,363 | +0.16% | 3141.4만 |
|---|
| 2026.09.09 | ₩957,669 | ₩962,081 | ₩954,488 | ₩957,549 | -0.01% | 2676.3만 |
|---|
| 2026.09.08 | ₩963,698 | ₩965,008 | ₩956,560 | ₩960,289 | -0.35% | 2834.1만 |
|---|
| 2026.09.04 | ₩961,613 | ₩964,968 | ₩957,883 | ₩961,091 | -0.05% | 3287.1만 |
|---|
| 2026.09.03 | ₩950,250 | ₩961,038 | ₩948,699 | ₩959,367 | +0.96% | 2945만 |
|---|
| 2026.09.02 | ₩945,237 | ₩948,846 | ₩942,564 | ₩948,098 | +0.30% | 2347.6만 |
|---|
| 2026.09.01 | ₩945,625 | ₩952,188 | ₩941,975 | ₩945,959 | +0.04% | 3523.6만 |
|---|
| 2026.08.31 | ₩956,025 | ₩959,247 | ₩953,338 | ₩958,150 | +0.22% | 3223.7만 |
|---|
| 2026.08.28 | ₩962,134 | ₩968,003 | ₩955,918 | ₩957,709 | -0.46% | 3410.5만 |
|---|
| 2026.08.27 | ₩958,378 | ₩964,286 | ₩955,169 | ₩963,965 | +0.58% | 2872.4만 |
|---|
| 2026.08.26 | ₩946,988 | ₩953,151 | ₩946,400 | ₩950,945 | +0.42% | 2039.2만 |
|---|
| 2026.08.25 | ₩950,745 | ₩954,514 | ₩945,705 | ₩950,076 | -0.07% | 2387만 |
|---|
| 2026.08.24 | ₩948,659 | ₩948,833 | ₩939,355 | ₩944,194 | -0.47% | 3744.3만 |
|---|
| 2026.08.21 | ₩956,105 | ₩956,693 | ₩948,044 | ₩953,712 | -0.25% | 3339.9만 |
|---|
| 2026.08.20 | ₩951,908 | ₩955,717 | ₩947,135 | ₩950,357 | -0.16% | 3339.6만 |
|---|
| 2026.08.19 | ₩963,003 | ₩964,487 | ₩952,603 | ₩957,241 | -0.60% | 3580.2만 |
|---|
| 2026.08.18 | ₩962,762 | ₩965,329 | ₩957,028 | ₩959,153 | -0.37% | 4899.7만 |
|---|
| 2026.08.17 | ₩979,793 | ₩981,972 | ₩974,874 | ₩975,676 | -0.42% | 2645.3만 |
|---|
| 2026.08.14 | ₩980,408 | ₩981,718 | ₩973,604 | ₩977,280 | -0.32% | 2379.1만 |
|---|
| 2026.08.13 | ₩969,366 | ₩981,143 | ₩967,869 | ₩978,617 | +0.95% | 3160만 |
|---|
| 2026.08.12 | ₩971,946 | ₩972,173 | ₩966,385 | ₩967,428 | -0.46% | 2906.6만 |
|---|
| 2026.08.11 | ₩966,880 | ₩966,960 | ₩956,466 | ₩960,410 | -0.67% | 2928.6만 |
|---|
| 2026.08.10 | ₩965,677 | ₩968,724 | ₩962,923 | ₩963,645 | -0.21% | 2624.3만 |
|---|
| 2026.08.07 | ₩962,682 | ₩967,334 | ₩957,816 | ₩966,532 | +0.40% | 3107만 |
|---|
| 2026.08.06 | ₩950,210 | ₩961,573 | ₩947,109 | ₩955,330 | +0.54% | 3303.6만 |
|---|
| 2026.08.05 | ₩970,836 | ₩973,898 | ₩958,364 | ₩958,872 | -1.23% | 3354만 |
|---|
| 2026.08.04 | ₩946,654 | ₩970,048 | ₩945,812 | ₩967,628 | +2.22% | 5977.9만 |
|---|
| 2026.08.03 | ₩920,106 | ₩937,872 | ₩916,790 | ₩935,840 | +1.71% | 4496.5만 |
|---|
| 2026.07.31 | ₩925,199 | ₩930,091 | ₩909,077 | ₩919,691 | -0.60% | 5054.1만 |
|---|
| 2026.07.30 | ₩902,006 | ₩915,855 | ₩900,054 | ₩913,756 | +1.30% | 6675.4만 |
|---|
| 2026.07.29 | ₩903,008 | ₩909,077 | ₩883,799 | ₩884,587 | -2.04% | 5723.3만 |
|---|
| 2026.07.28 | ₩903,971 | ₩908,208 | ₩892,809 | ₩902,982 | -0.11% | 5139.9만 |
|---|
| 2026.07.27 | ₩924,624 | ₩925,453 | ₩903,596 | ₩911,844 | -1.38% | 4268.2만 |
|---|
| 2026.07.24 | ₩922,926 | ₩925,894 | ₩912,326 | ₩914,665 | -0.90% | 4287.7만 |
|---|
| 2026.07.23 | ₩928,621 | ₩933,955 | ₩919,424 | ₩924,998 | -0.39% | 4402.9만 |
|---|
| 2026.07.22 | ₩940,585 | ₩948,646 | ₩940,585 | ₩942,898 | +0.25% | 2369.2만 |
|---|
| 2026.07.21 | ₩944,529 | ₩949,181 | ₩939,489 | ₩947,737 | +0.34% | 3372.8만 |
|---|
| 2026.07.20 | ₩938,633 | ₩943,499 | ₩929,744 | ₩930,479 | -0.87% | 2968.8만 |
|---|
| 2026.07.17 | ₩924,584 | ₩938,821 | ₩918,047 | ₩929,503 | +0.53% | 5410.9만 |
|---|
| 2026.07.16 | ₩951,801 | ₩953,926 | ₩939,235 | ₩943,686 | -0.85% | 3940.2만 |
|---|
| 2026.07.15 | ₩967,628 | ₩968,310 | ₩949,421 | ₩959,460 | -0.84% | 3262.8만 |
|---|
| 2026.07.14 | ₩962,776 | ₩965,543 | ₩954,915 | ₩962,067 | -0.07% | 2944.8만 |
|---|
| 2026.07.13 | ₩959,434 | ₩960,797 | ₩949,221 | ₩951,440 | -0.83% | 3655.2만 |
|---|
| 2026.07.10 | ₩963,417 | ₩971,024 | ₩958,471 | ₩969,847 | +0.67% | 2641.6만 |
|---|
| 2026.07.09 | ₩960,249 | ₩968,136 | ₩955,971 | ₩966,866 | +0.69% | 3365.5만 |
|---|
| 2026.07.08 | ₩942,363 | ₩952,135 | ₩936,962 | ₩951,039 | +0.92% | 3560.3만 |
|---|
| 2026.07.07 | ₩954,688 | ₩957,602 | ₩942,296 | ₩948,352 | -0.66% | 4248.3만 |
|---|
| 2026.07.06 | ₩962,388 | ₩970,609 | ₩960,410 | ₩966,251 | +0.40% | 3022만 |
|---|
| 2026.07.02 | ₩969,941 | ₩976,959 | ₩945,852 | ₩952,589 | -1.79% | 5096만 |
|---|
| 2026.07.01 | ₩974,767 | ₩978,416 | ₩968,631 | ₩969,393 | -0.55% | 4080.4만 |
|---|
| 2026.06.30 | ₩968,069 | ₩986,036 | ₩967,708 | ₩984,405 | +1.69% | 4212.2만 |
|---|
| 2026.06.29 | ₩954,448 | ₩968,604 | ₩942,657 | ₩967,936 | +1.41% | 4493.9만 |
|---|
| 2026.06.26 | ₩945,277 | ₩956,546 | ₩939,502 | ₩944,462 | -0.09% | 4708.2만 |
|---|
| 2026.06.25 | ₩970,369 | ₩971,612 | ₩942,831 | ₩957,642 | -1.31% | 4966.8만 |
|---|
| 2026.06.24 | ₩956,292 | ₩962,388 | ₩941,695 | ₩949,943 | -0.66% | 5248만 |
|---|
| 2026.06.23 | ₩956,787 | ₩967,307 | ₩951,934 | ₩953,993 | -0.29% | 5335.4만 |
|---|
| 2026.06.22 | ₩991,918 | ₩996,503 | ₩981,718 | ₩986,477 | -0.55% | 4351.9만 |
|---|
| 2026.06.18 | ₩985,474 | ₩991,650 | ₩979,205 | ₩990,046 | +0.46% | 5015.5만 |
|---|
| 2026.06.17 | ₩982,787 | ₩983,442 | ₩963,618 | ₩965,837 | -1.72% | 5166.9만 |
|---|
| 2026.06.16 | ₩992,225 | ₩994,858 | ₩975,368 | ₩975,662 | -1.67% | 4534.9만 |
|---|
| 2026.06.15 | ₩986,677 | ₩995,580 | ₩985,715 | ₩994,564 | +0.80% | 4671만 |
|---|
| 2026.06.12 | ₩959,287 | ₩967,842 | ₩950,825 | ₩964,273 | +0.52% | 5116.8만 |
|---|
| 2026.06.11 | ₩934,797 | ₩960,303 | ₩929,062 | ₩958,632 | +2.55% | 7179.9만 |
|---|
| 2026.06.10 | ₩937,965 | ₩950,825 | ₩926,295 | ₩927,311 | -1.14% | 6533.4만 |
|---|
| 2026.06.09 | ₩966,465 | ₩970,048 | ₩917,526 | ₩946,213 | -2.10% | 9193.2만 |
|---|
| 2026.06.08 | ₩959,554 | ₩966,532 | ₩953,218 | ₩957,228 | -0.24% | 4740.2만 |
|---|
| 2026.06.05 | ₩975,930 | ₩978,109 | ₩941,521 | ₩942,510 | -3.42% | 9960.7만 |
|---|
| 2026.06.04 | ₩983,175 | ₩993,896 | ₩979,352 | ₩990,033 | +0.70% | 4078.3만 |
|---|
| 2026.06.03 | ₩998,989 | ₩1,000,780 | ₩990,567 | ₩994,845 | -0.41% | 4027만 |
|---|
| 2026.06.02 | ₩992,426 | ₩997,826 | ₩988,188 | ₩997,452 | +0.51% | 3008.5만 |
|---|
| 2026.06.01 | ₩985,260 | ₩996,770 | ₩983,857 | ₩992,880 | +0.77% | 3389.1만 |
|---|
| 2026.05.29 | ₩986,330 | ₩991,396 | ₩982,867 | ₩986,958 | +0.06% | 3754.2만 |
|---|
| 2026.05.28 | ₩975,488 | ₩984,672 | ₩971,050 | ₩983,335 | +0.80% | 3284만 |
|---|
| 2026.05.27 | ₩979,806 | ₩980,288 | ₩969,754 | ₩975,114 | -0.48% | 3514.9만 |
|---|
| 2026.05.26 | ₩970,449 | ₩977,413 | ₩968,043 | ₩976,224 | +0.60% | 3425.5만 |
|---|
| 2026.05.22 | ₩959,902 | ₩965,316 | ₩957,068 | ₩959,193 | -0.07% | 3311.9만 |
|---|
| 2026.05.21 | ₩947,764 | ₩958,632 | ₩944,796 | ₩955,143 | +0.78% | 3641.5만 |
|---|
| 2026.05.20 | ₩942,818 | ₩953,325 | ₩940,812 | ₩953,325 | +1.11% | 3677.9만 |
|---|
| 2026.05.19 | ₩935,492 | ₩944,422 | ₩929,396 | ₩937,791 | +0.25% | 4682.8만 |
|---|
| 2026.05.18 | ₩951,172 | ₩951,881 | ₩934,209 | ₩943,606 | -0.80% | 4983.5만 |
|---|
| 2026.05.15 | ₩949,301 | ₩955,971 | ₩943,165 | ₩947,683 | -0.17% | 5179.3만 |
|---|
| 2026.05.14 | ₩955,290 | ₩965,195 | ₩954,755 | ₩962,201 | +0.72% | 3332.8만 |
|---|
| 2026.05.13 | ₩949,060 | ₩958,003 | ₩942,203 | ₩955,410 | +0.67% | 4001.3만 |
|---|
| 2026.05.12 | ₩946,734 | ₩949,354 | ₩931,254 | ₩945,424 | -0.14% | 4587.3만 |
|---|
| 2026.05.11 | ₩949,595 | ₩955,250 | ₩947,657 | ₩953,512 | +0.41% | 3601.9만 |
|---|
| 2026.05.08 | ₩935,639 | ₩950,758 | ₩935,078 | ₩950,758 | +1.62% | 4432만 |
|---|
| 2026.05.07 | ₩931,174 | ₩937,404 | ₩924,744 | ₩928,982 | -0.24% | 4377.9만 |
|---|
| 2026.05.06 | ₩919,411 | ₩930,305 | ₩917,673 | ₩930,091 | +1.16% | 3877.9만 |
|---|
| 2026.05.05 | ₩906,283 | ₩912,713 | ₩905,682 | ₩911,163 | +0.54% | 3710.1만 |
|---|
| 2026.05.04 | ₩901,872 | ₩904,639 | ₩894,172 | ₩899,493 | -0.26% | 3454.2만 |
|---|
| 2026.05.01 | ₩894,520 | ₩903,623 | ₩894,038 | ₩901,190 | +0.75% | 3917.3만 |
|---|
| 2026.04.30 | ₩889,427 | ₩894,172 | ₩879,013 | ₩892,621 | +0.36% | 4062.2만 |
|---|
| 2026.04.29 | ₩880,443 | ₩884,574 | ₩877,716 | ₩884,374 | +0.45% | 3172.5만 |
|---|
| 2026.04.28 | ₩878,813 | ₩881,794 | ₩874,000 | ₩879,000 | +0.02% | 3414.8만 |
|---|
| 2026.04.27 | ₩886,820 | ₩888,197 | ₩883,197 | ₩887,929 | +0.13% | 3271.7만 |
|---|
| 2026.04.24 | ₩880,283 | ₩888,304 | ₩877,636 | ₩887,462 | +0.82% | 4556.3만 |
|---|
| 2026.04.23 | ₩873,653 | ₩878,157 | ₩862,918 | ₩870,805 | -0.33% | 4010만 |
|---|
| 2026.04.22 | ₩869,108 | ₩876,032 | ₩866,929 | ₩875,738 | +0.76% | 3736.8만 |
|---|
| 2026.04.21 | ₩866,781 | ₩869,174 | ₩858,494 | ₩861,327 | -0.63% | 3958.1만 |
|---|
| 2026.04.20 | ₩866,287 | ₩867,249 | ₩858,908 | ₩864,616 | -0.19% | 3713.9만 |
|---|
| 2026.04.17 | ₩863,012 | ₩868,907 | ₩860,980 | ₩867,370 | +0.50% | 5348.9만 |
|---|
| 2026.04.16 | ₩854,483 | ₩858,453 | ₩849,203 | ₩856,167 | +0.20% | 4232.1만 |
|---|
| 2026.04.15 | ₩840,942 | ₩852,638 | ₩839,765 | ₩852,064 | +1.32% | 5010.2만 |
|---|
| 2026.04.14 | ₩829,098 | ₩840,300 | ₩828,937 | ₩840,300 | +1.35% | 4992.1만 |
|---|
| 2026.04.13 | ₩814,741 | ₩837,813 | ₩812,909 | ₩825,315 | +1.30% | 3297.2만 |
|---|
| 2026.04.10 | ₩817,896 | ₩820,342 | ₩814,874 | ₩816,866 | -0.13% | 3403.9만 |
|---|
| 2026.04.09 | ₩809,995 | ₩816,104 | ₩806,118 | ₩815,690 | +0.70% | 3783.8만 |
|---|
| 2026.04.08 | ₩813,711 | ₩815,302 | ₩804,902 | ₩810,209 | -0.43% | 6308.6만 |
|---|
| 2026.04.07 | ₩782,872 | ₩787,337 | ₩773,194 | ₩786,815 | +0.50% | 4994.8만 |
|---|
| 2026.04.06 | ₩783,661 | ₩789,516 | ₩781,602 | ₩786,695 | +0.39% | 3510.9만 |
|---|
| 2026.04.02 | ₩767,272 | ₩783,420 | ₩764,531 | ₩781,990 | +1.92% | 5094.2만 |
|---|
| 2026.04.01 | ₩777,311 | ₩785,679 | ₩775,894 | ₩781,094 | +0.49% | 7943.5만 |
|---|
| 2026.03.31 | ₩754,332 | ₩773,514 | ₩754,225 | ₩771,563 | +2.28% | 9587.8만 |
|---|
| 2026.03.30 | ₩758,462 | ₩759,358 | ₩742,715 | ₩746,298 | -1.60% | 7060.3만 |
|---|
| 2026.03.27 | ₩763,047 | ₩763,328 | ₩750,696 | ₩752,046 | -1.44% | 8270.2만 |
|---|
| 2026.03.26 | ₩778,808 | ₩781,522 | ₩766,550 | ₩767,031 | -1.51% | 8149.2만 |
|---|
| 2026.03.25 | ₩787,551 | ₩790,532 | ₩782,939 | ₩785,786 | -0.22% | 6047.6만 |
|---|
| 2026.03.24 | ₩781,762 | ₩785,933 | ₩777,912 | ₩780,653 | -0.14% | 5775.1만 |
|---|
| 2026.03.23 | ₩789,395 | ₩795,491 | ₩783,300 | ₩786,027 | -0.43% | 8993.6만 |
|---|
| 2026.03.20 | ₩790,117 | ₩790,264 | ₩773,381 | ₩778,086 | -1.52% | 9196.5만 |
|---|
| 2026.03.19 | ₩788,045 | ₩796,454 | ₩784,797 | ₩792,737 | +0.60% | 7559.8만 |
|---|
| 2026.03.18 | ₩804,060 | ₩806,292 | ₩794,796 | ₩795,250 | -1.10% | 5612.8만 |
|---|
| 2026.03.17 | ₩806,266 | ₩809,955 | ₩804,568 | ₩806,493 | +0.03% | 4710.7만 |
|---|
| 2026.03.16 | ₩802,121 | ₩807,228 | ₩800,878 | ₩802,576 | +0.06% | 4907.7만 |
|---|
| 2026.03.13 | ₩801,707 | ₩806,880 | ₩792,136 | ₩793,673 | -1.00% | 6314.6만 |
|---|
| 2026.03.12 | ₩805,758 | ₩807,602 | ₩798,124 | ₩798,405 | -0.91% | 7183.7만 |
|---|
| 2026.03.11 | ₩814,032 | ₩818,684 | ₩808,792 | ₩812,348 | -0.21% | 6011.5만 |
|---|
| 2026.03.10 | ₩812,468 | ₩819,834 | ₩809,313 | ₩812,455 | -0.00% | 6407.9만 |
|---|
| 2026.03.09 | ₩794,355 | ₩814,460 | ₩790,478 | ₩812,441 | +2.28% | 9306.8만 |
|---|
| 2026.03.06 | ₩802,482 | ₩810,089 | ₩799,836 | ₩801,734 | -0.09% | 8630.2만 |
|---|
| 2026.03.05 | ₩811,960 | ₩819,125 | ₩805,089 | ₩813,979 | +0.25% | 8960.2만 |
|---|
| 2026.03.04 | ₩807,629 | ₩819,286 | ₩806,653 | ₩816,438 | +1.09% | 7094.4만 |
|---|
| 2026.03.03 | ₩797,162 | ₩807,362 | ₩791,200 | ₩804,180 | +0.88% | 9701.6만 |
|---|
| 2026.03.02 | ₩800,544 | ₩815,329 | ₩799,381 | ₩812,883 | +1.54% | 7526.5만 |
|---|
| 2026.02.27 | ₩806,052 | ₩813,190 | ₩804,996 | ₩811,813 | +0.71% | 6812.5만 |
|---|
| 2026.02.26 | ₩822,908 | ₩822,908 | ₩807,388 | ₩814,420 | -1.03% | 9617.9만 |
|---|
| 2026.02.25 | ₩816,866 | ₩824,566 | ₩816,773 | ₩824,365 | +0.92% | 5571.1만 |
|---|
| 2026.02.24 | ₩805,276 | ₩814,086 | ₩801,707 | ₩812,588 | +0.91% | 5502.4만 |
|---|
| 2026.02.23 | ₩810,904 | ₩812,776 | ₩800,798 | ₩803,953 | -0.86% | 6385.9만 |
|---|
| 2026.02.20 | ₩802,228 | ₩815,904 | ₩801,039 | ₩813,845 | +1.45% | 7412.7만 |
|---|
| 2026.02.19 | ₩805,824 | ₩809,848 | ₩803,071 | ₩806,707 | +0.11% | 6096.1만 |
|---|
| 2026.02.18 | ₩804,889 | ₩815,128 | ₩803,030 | ₩809,808 | +0.61% | 6425.1만 |
|---|
| 2026.02.17 | ₩799,902 | ₩807,348 | ₩793,165 | ₩803,806 | +0.49% | 6901.4만 |
|---|
| 2026.02.13 | ₩802,643 | ₩810,730 | ₩797,282 | ₩804,635 | +0.25% | 6923.8만 |
|---|
| 2026.02.12 | ₩821,732 | ₩823,202 | ₩801,493 | ₩802,924 | -2.29% | 8137.9만 |
|---|
| 2026.02.11 | ₩823,964 | ₩825,488 | ₩812,348 | ₩819,593 | -0.53% | 5857.5만 |
|---|
| 2026.02.10 | ₩822,534 | ₩824,820 | ₩816,786 | ₩817,401 | -0.62% | 5393.9만 |
|---|
| 2026.02.09 | ₩812,147 | ₩824,071 | ₩808,845 | ₩821,211 | +1.12% | 5679.8만 |
|---|
| 2026.02.06 | ₩802,322 | ₩817,321 | ₩800,424 | ₩814,968 | +1.58% | 7801.9만 |
|---|
| 2026.02.05 | ₩802,349 | ₩808,498 | ₩795,063 | ₩798,098 | -0.53% | 8935.5만 |
|---|
| 2026.02.04 | ₩822,146 | ₩822,253 | ₩802,696 | ₩809,754 | -1.51% | 8185.1만 |
|---|
| 2026.02.03 | ₩839,899 | ₩842,145 | ₩816,719 | ₩824,152 | -1.87% | 8123.4만 |
|---|
| 2026.02.02 | ₩827,066 | ₩840,153 | ₩827,012 | ₩837,011 | +1.20% | 4902만 |
|---|
| 2026.01.30 | ₩836,437 | ₩839,845 | ₩827,868 | ₩831,303 | -0.61% | 6565.1만 |
|---|
| 2026.01.29 | ₩845,714 | ₩847,077 | ₩826,491 | ₩841,409 | -0.51% | 7994.4만 |
|---|
| 2026.01.28 | ₩849,470 | ₩850,994 | ₩844,591 | ₩846,476 | -0.35% | 5069.2만 |
|---|
| 2026.01.27 | ₩840,714 | ₩844,898 | ₩838,616 | ₩843,682 | +0.35% | 3899.7만 |
|---|
| 2026.01.26 | ₩833,095 | ₩838,976 | ₩831,638 | ₩836,102 | +0.36% | 3598.3만 |
|---|
| 2026.01.23 | ₩828,443 | ₩836,022 | ₩826,999 | ₩832,440 | +0.48% | 4364.6만 |
|---|
| 2026.01.22 | ₩831,945 | ₩832,092 | ₩825,836 | ₩829,820 | -0.26% | 4225.5만 |
|---|
| 2026.01.21 | ₩814,727 | ₩829,365 | ₩812,575 | ₩823,831 | +1.12% | 7983.8만 |
|---|
| 2026.01.20 | ₩816,144 | ₩822,200 | ₩811,492 | ₩812,842 | -0.40% | 8198.9만 |
|---|
| 2026.01.16 | ₩836,156 | ₩836,931 | ₩827,306 | ₩830,488 | -0.68% | 6105.8만 |
|---|
| 2026.01.15 | ₩837,626 | ₩842,171 | ₩829,806 | ₩831,183 | -0.77% | 5393.5만 |
|---|
| 2026.01.14 | ₩831,798 | ₩833,416 | ₩821,532 | ₩828,202 | -0.43% | 7259.9만 |
|---|
| 2026.01.13 | ₩838,522 | ₩841,463 | ₩833,750 | ₩837,145 | -0.16% | 4448.1만 |
|---|
| 2026.01.12 | ₩831,892 | ₩840,634 | ₩831,825 | ₩838,388 | +0.78% | 3738.9만 |
|---|
| 2026.01.09 | ₩830,688 | ₩839,351 | ₩827,547 | ₩837,693 | +0.84% | 4968.9만 |
|---|
| 2026.01.08 | ₩832,854 | ₩833,375 | ₩825,863 | ₩829,432 | -0.41% | 5043.6만 |
|---|
| 2026.01.07 | ₩832,867 | ₩839,418 | ₩832,226 | ₩834,177 | +0.16% | 4488만 |
|---|
| 2026.01.06 | ₩827,774 | ₩834,177 | ₩826,852 | ₩833,375 | +0.68% | 4313.8만 |
|---|
| 2026.01.05 | ₩827,895 | ₩829,886 | ₩824,419 | ₩826,117 | -0.21% | 4682.8만 |
|---|
| 2026.01.02 | ₩828,884 | ₩832,613 | ₩815,636 | ₩819,607 | -1.12% | 6185.9만 |
|---|
| 2025.12.31 | ₩828,336 | ₩828,750 | ₩820,850 | ₩821,197 | -0.86% | 4074.7만 |
|---|
| 2025.12.30 | ₩828,590 | ₩831,718 | ₩827,761 | ₩828,042 | -0.07% | 3122.7만 |
|---|
| 2025.12.29 | ₩828,937 | ₩832,520 | ₩827,106 | ₩829,967 | +0.12% | 3245.8만 |
|---|
| 2025.12.26 | ₩835,033 | ₩836,183 | ₩833,001 | ₩834,004 | -0.12% | 2896만 |
|---|
| 2025.12.24 | ₩831,464 | ₩834,525 | ₩831,103 | ₩834,057 | +0.31% | 1846.9만 |
|---|
| 2025.12.23 | ₩826,397 | ₩832,025 | ₩825,836 | ₩831,624 | +0.63% | 4112만 |
|---|
| 2025.12.22 | ₩830,608 | ₩831,009 | ₩825,823 | ₩827,748 | -0.34% | 4370.3만 |
|---|
| 2025.12.19 | ₩818,043 | ₩825,622 | ₩817,936 | ₩824,860 | +0.83% | 6037만 |
|---|
| 2025.12.18 | ₩815,168 | ₩819,353 | ₩811,318 | ₩814,246 | -0.11% | 7887.6만 |
|---|
| 2025.12.17 | ₩819,526 | ₩820,315 | ₩802,442 | ₩802,616 | -2.06% | 7065.4만 |
|---|
| 2025.12.16 | ₩813,110 | ₩820,128 | ₩811,305 | ₩817,775 | +0.57% | 5515.3만 |
|---|
| 2025.12.15 | ₩826,625 | ₩826,691 | ₩814,527 | ₩816,158 | -1.27% | 4953.8만 |
|---|
| 2025.12.12 | ₩831,584 | ₩833,536 | ₩817,254 | ₩820,275 | -1.36% | 7515.9만 |
|---|
| 2025.12.11 | ₩833,910 | ₩836,530 | ₩825,756 | ₩836,263 | +0.28% | 5827.3만 |
|---|
| 2025.12.10 | ₩833,950 | ₩841,115 | ₩830,127 | ₩838,976 | +0.60% | 5503.1만 |
|---|
| 2025.12.09 | ₩832,827 | ₩836,650 | ₩830,140 | ₩835,554 | +0.33% | 3715.6만 |
|---|
| 2025.12.08 | ₩838,442 | ₩840,621 | ₩831,063 | ₩834,525 | -0.47% | 4346.2만 |
|---|
| 2025.12.05 | ₩834,659 | ₩840,728 | ₩833,763 | ₩836,129 | +0.18% | 5361.4만 |
|---|
| 2025.12.04 | ₩835,394 | ₩835,407 | ₩828,189 | ₩832,734 | -0.32% | 4706.8만 |
|---|
| 2025.12.03 | ₩828,296 | ₩834,445 | ₩826,170 | ₩833,509 | +0.63% | 4784.2만 |
|---|
| 2025.12.02 | ₩828,082 | ₩833,817 | ₩825,582 | ₩831,477 | +0.41% | 5454.2만 |
|---|
| 2025.12.01 | ₩820,288 | ₩828,055 | ₩818,805 | ₩825,020 | +0.58% | 4095.8만 |
|---|
| 2025.11.28 | ₩823,604 | ₩827,895 | ₩822,681 | ₩827,801 | +0.51% | 2303.4만 |
|---|
| 2025.11.26 | ₩818,791 | ₩823,710 | ₩815,957 | ₩821,144 | +0.29% | 4239.4만 |
|---|
| 2025.11.25 | ₩806,760 | ₩815,783 | ₩798,485 | ₩813,952 | +0.89% | 5756.1만 |
|---|
| 2025.11.24 | ₩795,758 | ₩810,998 | ₩795,598 | ₩808,966 | +1.66% | 6016.8만 |
|---|
| 2025.11.21 | ₩785,318 | ₩798,031 | ₩776,322 | ₩788,794 | +0.44% | 1억 |
|---|
| 2025.11.20 | ₩817,601 | ₩820,823 | ₩781,682 | ₩782,912 | -4.24% | 1.2억 |
|---|
| 2025.11.19 | ₩798,151 | ₩810,303 | ₩794,836 | ₩801,894 | +0.47% | 7311.2만 |
|---|
| 2025.11.18 | ₩801,560 | ₩805,156 | ₩790,492 | ₩797,135 | -0.55% | 8332.7만 |
|---|
| 2025.11.17 | ₩810,490 | ₩818,751 | ₩801,894 | ₩806,961 | -0.44% | 6385만 |
|---|
| 2025.11.14 | ₩801,466 | ₩819,914 | ₩798,285 | ₩813,912 | +1.55% | 8008.7만 |
|---|
| 2025.11.13 | ₩825,515 | ₩826,290 | ₩810,196 | ₩813,297 | -1.48% | 7133.4만 |
|---|
| 2025.11.12 | ₩835,274 | ₩835,300 | ₩825,876 | ₩830,247 | -0.60% | 4744.4만 |
|---|
| 2025.11.11 | ₩829,566 | ₩832,440 | ₩825,488 | ₩830,902 | +0.16% | 4486.9만 |
|---|
| 2025.11.10 | ₩827,360 | ₩834,565 | ₩824,646 | ₩833,121 | +0.70% | 5592만 |
|---|
| 2025.11.07 | ₩813,177 | ₩815,369 | ₩800,290 | ₩815,088 | +0.24% | 8183.5만 |
|---|
| 2025.11.06 | ₩831,196 | ₩831,531 | ₩815,837 | ₩817,668 | -1.63% | 7211.5만 |
|---|
| 2025.11.05 | ₩826,785 | ₩837,626 | ₩825,074 | ₩833,188 | +0.77% | 4868.9만 |
|---|
| 2025.11.04 | ₩833,188 | ₩838,094 | ₩826,745 | ₩827,801 | -0.65% | 6383.1만 |
|---|
| 2025.11.03 | ₩849,002 | ₩849,951 | ₩841,971 | ₩844,952 | -0.48% | 3715.4만 |
|---|
| 2025.10.31 | ₩847,746 | ₩847,786 | ₩837,747 | ₩840,928 | -0.80% | 6630.5만 |
|---|
| 2025.10.30 | ₩845,072 | ₩846,850 | ₩836,744 | ₩836,891 | -0.97% | 6162.9만 |
|---|
| 2025.10.29 | ₩849,644 | ₩851,542 | ₩842,506 | ₩849,885 | +0.03% | 6742.3만 |
|---|
| 2025.10.28 | ₩842,653 | ₩848,428 | ₩841,169 | ₩846,075 | +0.41% | 6119.6만 |
|---|
| 2025.10.27 | ₩834,846 | ₩840,233 | ₩834,191 | ₩839,618 | +0.57% | 5409.9만 |
|---|
| 2025.10.24 | ₩823,443 | ₩826,691 | ₩822,293 | ₩824,927 | +0.18% | 4763.3만 |
|---|
| 2025.10.23 | ₩808,632 | ₩817,267 | ₩808,110 | ₩816,211 | +0.94% | 4284.4만 |
|---|
| 2025.10.22 | ₩816,532 | ₩817,321 | ₩801,720 | ₩809,407 | -0.87% | 6147.9만 |
|---|
| 2025.10.21 | ₩817,628 | ₩819,072 | ₩814,527 | ₩817,281 | -0.04% | 4453.8만 |
|---|
| 2025.10.20 | ₩811,613 | ₩819,179 | ₩811,519 | ₩817,494 | +0.72% | 4576.2만 |
|---|
| 2025.10.17 | ₩799,328 | ₩809,434 | ₩797,215 | ₩807,322 | +1.00% | 7202.5만 |
|---|
| 2025.10.16 | ₩808,899 | ₩813,177 | ₩796,052 | ₩802,055 | -0.85% | 7098.2만 |
|---|
| 2025.10.15 | ₩807,429 | ₩811,024 | ₩796,627 | ₩805,036 | -0.30% | 6280.6만 |
|---|
| 2025.10.14 | ₩795,798 | ₩805,664 | ₩788,874 | ₩799,394 | +0.45% | 6920.3만 |
|---|
| 2025.10.13 | ₩801,640 | ₩806,012 | ₩798,365 | ₩804,755 | +0.39% | 6587.3만 |
|---|
| 2025.10.10 | ₩817,307 | ₩819,687 | ₩787,430 | ₩788,032 | -3.58% | 9761.5만 |
|---|