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 | ₩1,003,984 | ₩1,004,411 | ₩998,408 | ₩1,002,277 | -0.17% | 2112.2만 |
| 2026.10.08 | ₩1,005,879 | ₩1,010,161 | ₩991,551 | ₩997,354 | -0.85% | 4969.5만 |
| 2026.10.07 | ₩1,005,639 | ₩1,011,656 | ₩1,002,917 | ₩1,010,895 | +0.52% | 2546.8만 |
| 2026.10.06 | ₩1,014,617 | ₩1,017,739 | ₩1,012,723 | ₩1,013,470 | -0.11% | 2651.4만 |
| 2026.10.05 | ₩999,715 | ₩1,009,815 | ₩999,355 | ₩1,008,854 | +0.91% | 2560.3만 |
| 2026.10.02 | ₩1,002,330 | ₩1,006,639 | ₩997,287 | ₩1,000,022 | -0.23% | 3449.9만 |
| 2026.10.01 | ₩990,590 | ₩993,472 | ₩982,238 | ₩989,950 | -0.06% | 3572.9만 |
| 2026.09.30 | ₩987,495 | ₩994,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩986,935 |
| -0.06% |
| 2982만 |
| 2026.09.29 | ₩987,442 | ₩988,015 | ₩981,024 | ₩984,480 | -0.30% | 2705.2만 |
|---|
| 2026.09.28 | ₩987,855 | ₩989,136 | ₩976,075 | ₩982,612 | -0.53% | 4177.5만 |
|---|
| 2026.09.25 | ₩991,017 | ₩995,139 | ₩986,761 | ₩993,245 | +0.22% | 3028.4만 |
|---|
| 2026.09.24 | ₩980,958 | ₩990,790 | ₩980,064 | ₩988,709 | +0.79% | 2900.1만 |
|---|
| 2026.09.23 | ₩996,540 | ₩996,754 | ₩984,827 | ₩988,856 | -0.77% | 3319.2만 |
|---|
| 2026.09.22 | ₩988,549 | ₩998,381 | ₩988,482 | ₩997,194 | +0.87% | 4012.9만 |
|---|
| 2026.09.21 | ₩971,085 | ₩991,537 | ₩970,979 | ₩989,203 | +1.87% | 4673.1만 |
|---|
| 2026.09.18 | ₩958,998 | ₩962,867 | ₩953,995 | ₩962,494 | +0.36% | 4847.9만 |
|---|
| 2026.09.17 | ₩955,156 | ₩957,944 | ₩951,647 | ₩956,450 | +0.14% | 3727만 |
|---|
| 2026.09.16 | ₩944,550 | ₩949,726 | ₩933,877 | ₩940,174 | -0.46% | 3568.8만 |
|---|
| 2026.09.15 | ₩945,617 | ₩946,591 | ₩938,733 | ₩939,934 | -0.60% | 2663.2만 |
|---|
| 2026.09.14 | ₩938,320 | ₩951,154 | ₩937,532 | ₩946,124 | +0.83% | 3521.9만 |
|---|
| 2026.09.11 | ₩954,796 | ₩957,397 | ₩952,061 | ₩953,729 | -0.11% | 2664.9만 |
|---|
| 2026.09.10 | ₩943,950 | ₩949,966 | ₩943,029 | ₩945,470 | +0.16% | 3141.4만 |
|---|
| 2026.09.09 | ₩955,756 | ₩960,159 | ₩952,581 | ₩955,636 | -0.01% | 2676.3만 |
|---|
| 2026.09.08 | ₩961,773 | ₩963,081 | ₩954,649 | ₩958,371 | -0.35% | 2834.1만 |
|---|
| 2026.09.04 | ₩959,692 | ₩963,041 | ₩955,970 | ₩959,172 | -0.05% | 3287.1만 |
|---|
| 2026.09.03 | ₩948,352 | ₩959,118 | ₩946,805 | ₩957,451 | +0.96% | 2945만 |
|---|
| 2026.09.02 | ₩943,349 | ₩946,951 | ₩940,681 | ₩946,204 | +0.30% | 2347.6만 |
|---|
| 2026.09.01 | ₩943,736 | ₩950,287 | ₩940,094 | ₩944,070 | +0.04% | 3523.6만 |
|---|
| 2026.08.31 | ₩954,115 | ₩957,331 | ₩951,434 | ₩956,237 | +0.22% | 3223.7만 |
|---|
| 2026.08.28 | ₩960,212 | ₩966,069 | ₩954,009 | ₩955,796 | -0.46% | 3410.5만 |
|---|
| 2026.08.27 | ₩956,463 | ₩962,360 | ₩953,262 | ₩962,040 | +0.58% | 2872.4만 |
|---|
| 2026.08.26 | ₩945,097 | ₩951,247 | ₩944,510 | ₩949,046 | +0.42% | 2039.2만 |
|---|
| 2026.08.25 | ₩948,846 | ₩952,608 | ₩943,816 | ₩948,179 | -0.07% | 2387만 |
|---|
| 2026.08.24 | ₩946,764 | ₩946,938 | ₩937,479 | ₩942,309 | -0.47% | 3744.3만 |
|---|
| 2026.08.21 | ₩954,195 | ₩954,782 | ₩946,151 | ₩951,807 | -0.25% | 3339.9만 |
|---|
| 2026.08.20 | ₩950,006 | ₩953,809 | ₩945,244 | ₩948,459 | -0.16% | 3339.6만 |
|---|
| 2026.08.19 | ₩961,080 | ₩962,560 | ₩950,700 | ₩955,330 | -0.60% | 3580.2만 |
|---|
| 2026.08.18 | ₩960,839 | ₩963,401 | ₩955,116 | ₩957,237 | -0.37% | 4899.7만 |
|---|
| 2026.08.17 | ₩977,836 | ₩980,011 | ₩972,926 | ₩973,727 | -0.42% | 2645.3만 |
|---|
| 2026.08.14 | ₩978,450 | ₩979,757 | ₩971,659 | ₩975,328 | -0.32% | 2379.1만 |
|---|
| 2026.08.13 | ₩967,430 | ₩979,183 | ₩965,936 | ₩976,662 | +0.95% | 3160만 |
|---|
| 2026.08.12 | ₩970,005 | ₩970,231 | ₩964,455 | ₩965,495 | -0.46% | 2906.6만 |
|---|
| 2026.08.11 | ₩964,948 | ₩965,028 | ₩954,556 | ₩958,491 | -0.67% | 2928.6만 |
|---|
| 2026.08.10 | ₩963,748 | ₩966,789 | ₩960,999 | ₩961,720 | -0.21% | 2624.3만 |
|---|
| 2026.08.07 | ₩960,759 | ₩965,402 | ₩955,903 | ₩964,602 | +0.40% | 3107만 |
|---|
| 2026.08.06 | ₩948,312 | ₩959,652 | ₩945,217 | ₩953,422 | +0.54% | 3303.6만 |
|---|
| 2026.08.05 | ₩968,897 | ₩971,952 | ₩956,450 | ₩956,957 | -1.23% | 3354만 |
|---|
| 2026.08.04 | ₩944,763 | ₩968,110 | ₩943,923 | ₩965,695 | +2.22% | 5977.9만 |
|---|
| 2026.08.03 | ₩918,268 | ₩935,998 | ₩914,959 | ₩933,970 | +1.71% | 4496.5만 |
|---|
| 2026.07.31 | ₩923,351 | ₩928,234 | ₩907,261 | ₩917,854 | -0.60% | 5054.1만 |
|---|
| 2026.07.30 | ₩900,204 | ₩914,025 | ₩898,256 | ₩911,931 | +1.30% | 6675.4만 |
|---|
| 2026.07.29 | ₩901,205 | ₩907,261 | ₩882,034 | ₩882,821 | -2.04% | 5723.3만 |
|---|
| 2026.07.28 | ₩902,165 | ₩906,394 | ₩891,025 | ₩901,178 | -0.11% | 5139.9만 |
|---|
| 2026.07.27 | ₩922,777 | ₩923,604 | ₩901,792 | ₩910,023 | -1.38% | 4268.2만 |
|---|
| 2026.07.24 | ₩921,083 | ₩924,045 | ₩910,503 | ₩912,838 | -0.90% | 4287.7만 |
|---|
| 2026.07.23 | ₩926,766 | ₩932,089 | ₩917,587 | ₩923,151 | -0.39% | 4402.9만 |
|---|
| 2026.07.22 | ₩938,706 | ₩946,751 | ₩938,706 | ₩941,014 | +0.25% | 2369.2만 |
|---|
| 2026.07.21 | ₩942,642 | ₩947,285 | ₩937,612 | ₩945,844 | +0.34% | 3372.8만 |
|---|
| 2026.07.20 | ₩936,759 | ₩941,615 | ₩927,887 | ₩928,621 | -0.87% | 2968.8만 |
|---|
| 2026.07.17 | ₩922,737 | ₩936,945 | ₩916,213 | ₩927,647 | +0.53% | 5410.9만 |
|---|
| 2026.07.16 | ₩949,900 | ₩952,021 | ₩937,359 | ₩941,802 | -0.85% | 3940.2만 |
|---|
| 2026.07.15 | ₩965,695 | ₩966,376 | ₩947,525 | ₩957,544 | -0.84% | 3262.8만 |
|---|
| 2026.07.14 | ₩960,853 | ₩963,614 | ₩953,008 | ₩960,146 | -0.07% | 2944.8만 |
|---|
| 2026.07.13 | ₩957,517 | ₩958,878 | ₩947,325 | ₩949,539 | -0.83% | 3655.2만 |
|---|
| 2026.07.10 | ₩961,493 | ₩969,084 | ₩956,557 | ₩967,910 | +0.67% | 2641.6만 |
|---|
| 2026.07.09 | ₩958,331 | ₩966,202 | ₩954,062 | ₩964,935 | +0.69% | 3365.5만 |
|---|
| 2026.07.08 | ₩940,481 | ₩950,233 | ₩935,091 | ₩949,139 | +0.92% | 3560.3만 |
|---|
| 2026.07.07 | ₩952,781 | ₩955,690 | ₩940,414 | ₩946,458 | -0.66% | 4248.3만 |
|---|
| 2026.07.06 | ₩960,466 | ₩968,671 | ₩958,491 | ₩964,321 | +0.40% | 3022만 |
|---|
| 2026.07.02 | ₩968,004 | ₩975,008 | ₩943,963 | ₩950,687 | -1.79% | 5096만 |
|---|
| 2026.07.01 | ₩972,820 | ₩976,462 | ₩966,696 | ₩967,457 | -0.55% | 4080.4만 |
|---|
| 2026.06.30 | ₩966,136 | ₩984,066 | ₩965,776 | ₩982,439 | +1.69% | 4212.2만 |
|---|
| 2026.06.29 | ₩952,541 | ₩966,669 | ₩940,774 | ₩966,002 | +1.41% | 4493.9만 |
|---|
| 2026.06.26 | ₩943,389 | ₩954,636 | ₩937,626 | ₩942,575 | -0.09% | 4708.2만 |
|---|
| 2026.06.25 | ₩968,430 | ₩969,671 | ₩940,948 | ₩955,730 | -1.31% | 4966.8만 |
|---|
| 2026.06.24 | ₩954,382 | ₩960,466 | ₩939,814 | ₩948,045 | -0.66% | 5248만 |
|---|
| 2026.06.23 | ₩954,876 | ₩965,375 | ₩950,033 | ₩952,088 | -0.29% | 5335.4만 |
|---|
| 2026.06.22 | ₩989,936 | ₩994,512 | ₩979,757 | ₩984,506 | -0.55% | 4351.9만 |
|---|
| 2026.06.18 | ₩983,506 | ₩989,669 | ₩977,249 | ₩988,069 | +0.46% | 5015.5만 |
|---|
| 2026.06.17 | ₩980,824 | ₩981,478 | ₩961,693 | ₩963,908 | -1.72% | 5166.9만 |
|---|
| 2026.06.16 | ₩990,243 | ₩992,871 | ₩973,420 | ₩973,714 | -1.67% | 4534.9만 |
|---|
| 2026.06.15 | ₩984,707 | ₩993,592 | ₩983,746 | ₩992,578 | +0.80% | 4671만 |
|---|
| 2026.06.12 | ₩957,371 | ₩965,909 | ₩948,926 | ₩962,347 | +0.52% | 5116.8만 |
|---|
| 2026.06.11 | ₩932,930 | ₩958,385 | ₩927,206 | ₩956,717 | +2.55% | 7179.9만 |
|---|
| 2026.06.10 | ₩936,092 | ₩948,926 | ₩924,445 | ₩925,459 | -1.14% | 6533.4만 |
|---|
| 2026.06.09 | ₩964,535 | ₩968,110 | ₩915,693 | ₩944,323 | -2.10% | 9193.2만 |
|---|
| 2026.06.08 | ₩957,637 | ₩964,602 | ₩951,314 | ₩955,316 | -0.24% | 4740.2만 |
|---|
| 2026.06.05 | ₩973,980 | ₩976,155 | ₩939,640 | ₩940,628 | -3.42% | 9960.7만 |
|---|
| 2026.06.04 | ₩981,211 | ₩991,911 | ₩977,396 | ₩988,055 | +0.70% | 4078.3만 |
|---|
| 2026.06.03 | ₩996,994 | ₩998,781 | ₩988,589 | ₩992,858 | -0.41% | 4027만 |
|---|
| 2026.06.02 | ₩990,443 | ₩995,833 | ₩986,214 | ₩995,459 | +0.51% | 3008.5만 |
|---|
| 2026.06.01 | ₩983,292 | ₩994,779 | ₩981,892 | ₩990,897 | +0.77% | 3389.1만 |
|---|
| 2026.05.29 | ₩984,360 | ₩989,416 | ₩980,904 | ₩984,987 | +0.06% | 3754.2만 |
|---|
| 2026.05.28 | ₩973,540 | ₩982,705 | ₩969,111 | ₩981,371 | +0.80% | 3284만 |
|---|
| 2026.05.27 | ₩977,849 | ₩978,330 | ₩967,817 | ₩973,167 | -0.48% | 3514.9만 |
|---|
| 2026.05.26 | ₩968,511 | ₩975,461 | ₩966,109 | ₩974,274 | +0.60% | 3425.5만 |
|---|
| 2026.05.22 | ₩957,984 | ₩963,388 | ₩955,156 | ₩957,277 | -0.07% | 3311.9만 |
|---|
| 2026.05.21 | ₩945,871 | ₩956,717 | ₩942,909 | ₩953,235 | +0.78% | 3641.5만 |
|---|
| 2026.05.20 | ₩940,934 | ₩951,421 | ₩938,933 | ₩951,421 | +1.11% | 3677.9만 |
|---|
| 2026.05.19 | ₩933,624 | ₩942,535 | ₩927,540 | ₩935,918 | +0.25% | 4682.8만 |
|---|
| 2026.05.18 | ₩949,273 | ₩949,980 | ₩932,343 | ₩941,722 | -0.80% | 4983.5만 |
|---|
| 2026.05.15 | ₩947,405 | ₩954,062 | ₩941,281 | ₩945,791 | -0.17% | 5179.3만 |
|---|
| 2026.05.14 | ₩953,382 | ₩963,267 | ₩952,848 | ₩960,279 | +0.72% | 3332.8만 |
|---|
| 2026.05.13 | ₩947,165 | ₩956,090 | ₩940,321 | ₩953,502 | +0.67% | 4001.3만 |
|---|
| 2026.05.12 | ₩944,843 | ₩947,458 | ₩929,394 | ₩943,536 | -0.14% | 4587.3만 |
|---|
| 2026.05.11 | ₩947,698 | ₩953,342 | ₩945,764 | ₩951,607 | +0.41% | 3601.9만 |
|---|
| 2026.05.08 | ₩933,770 | ₩948,859 | ₩933,210 | ₩948,859 | +1.62% | 4432만 |
|---|
| 2026.05.07 | ₩929,314 | ₩935,531 | ₩922,897 | ₩927,126 | -0.24% | 4377.9만 |
|---|
| 2026.05.06 | ₩917,574 | ₩928,447 | ₩915,840 | ₩928,234 | +1.16% | 3877.9만 |
|---|
| 2026.05.05 | ₩904,473 | ₩910,890 | ₩903,873 | ₩909,343 | +0.54% | 3710.1만 |
|---|
| 2026.05.04 | ₩900,071 | ₩902,832 | ₩892,386 | ₩897,696 | -0.26% | 3454.2만 |
|---|
| 2026.05.01 | ₩892,733 | ₩901,818 | ₩892,253 | ₩899,390 | +0.75% | 3917.3만 |
|---|
| 2026.04.30 | ₩887,650 | ₩892,386 | ₩877,257 | ₩890,839 | +0.36% | 4062.2만 |
|---|
| 2026.04.29 | ₩878,685 | ₩882,807 | ₩875,963 | ₩882,607 | +0.45% | 3172.5만 |
|---|
| 2026.04.28 | ₩877,057 | ₩880,032 | ₩872,254 | ₩877,244 | +0.02% | 3414.8만 |
|---|
| 2026.04.27 | ₩885,049 | ₩886,423 | ₩881,433 | ₩886,156 | +0.13% | 3271.7만 |
|---|
| 2026.04.24 | ₩878,525 | ₩886,529 | ₩875,883 | ₩885,689 | +0.82% | 4556.3만 |
|---|
| 2026.04.23 | ₩871,908 | ₩876,404 | ₩861,195 | ₩869,066 | -0.33% | 4010만 |
|---|
| 2026.04.22 | ₩867,372 | ₩874,282 | ₩865,197 | ₩873,989 | +0.76% | 3736.8만 |
|---|
| 2026.04.21 | ₩865,050 | ₩867,438 | ₩856,779 | ₩859,607 | -0.63% | 3958.1만 |
|---|
| 2026.04.20 | ₩864,557 | ₩865,517 | ₩857,192 | ₩862,889 | -0.19% | 3713.9만 |
|---|
| 2026.04.17 | ₩861,288 | ₩867,171 | ₩859,260 | ₩865,637 | +0.50% | 5348.9만 |
|---|
| 2026.04.16 | ₩852,776 | ₩856,739 | ₩847,507 | ₩854,457 | +0.20% | 4232.1만 |
|---|
| 2026.04.15 | ₩839,262 | ₩850,935 | ₩838,088 | ₩850,362 | +1.32% | 5010.2만 |
|---|
| 2026.04.14 | ₩827,442 | ₩838,622 | ₩827,282 | ₩838,622 | +1.35% | 4992.1만 |
|---|
| 2026.04.13 | ₩813,113 | ₩836,140 | ₩811,286 | ₩823,666 | +1.30% | 3297.2만 |
|---|
| 2026.04.10 | ₩816,262 | ₩818,703 | ₩813,247 | ₩815,235 | -0.13% | 3403.9만 |
|---|
| 2026.04.09 | ₩808,377 | ₩814,474 | ₩804,508 | ₩814,061 | +0.70% | 3783.8만 |
|---|
| 2026.04.08 | ₩812,086 | ₩813,674 | ₩803,294 | ₩808,591 | -0.43% | 6308.6만 |
|---|
| 2026.04.07 | ₩781,308 | ₩785,764 | ₩771,649 | ₩785,244 | +0.50% | 4994.8만 |
|---|
| 2026.04.06 | ₩782,095 | ₩787,939 | ₩780,041 | ₩785,124 | +0.39% | 3510.9만 |
|---|
| 2026.04.02 | ₩765,739 | ₩781,855 | ₩763,004 | ₩780,428 | +1.92% | 5094.2만 |
|---|
| 2026.04.01 | ₩775,758 | ₩784,110 | ₩774,344 | ₩779,534 | +0.49% | 7943.5만 |
|---|
| 2026.03.31 | ₩752,825 | ₩771,969 | ₩752,718 | ₩770,022 | +2.28% | 9587.8만 |
|---|
| 2026.03.30 | ₩756,947 | ₩757,841 | ₩741,231 | ₩744,807 | -1.60% | 7060.3만 |
|---|
| 2026.03.27 | ₩761,523 | ₩761,804 | ₩749,196 | ₩750,544 | -1.44% | 8270.2만 |
|---|
| 2026.03.26 | ₩777,252 | ₩779,961 | ₩765,019 | ₩765,499 | -1.51% | 8149.2만 |
|---|
| 2026.03.25 | ₩785,978 | ₩788,953 | ₩781,375 | ₩784,217 | -0.22% | 6047.6만 |
|---|
| 2026.03.24 | ₩780,201 | ₩784,363 | ₩776,359 | ₩779,094 | -0.14% | 5775.1만 |
|---|
| 2026.03.23 | ₩787,819 | ₩793,902 | ₩781,735 | ₩784,457 | -0.43% | 8993.6만 |
|---|
| 2026.03.20 | ₩788,539 | ₩788,686 | ₩771,836 | ₩776,532 | -1.52% | 9196.5만 |
|---|
| 2026.03.19 | ₩786,471 | ₩794,863 | ₩783,229 | ₩791,154 | +0.60% | 7559.8만 |
|---|
| 2026.03.18 | ₩802,454 | ₩804,682 | ₩793,208 | ₩793,662 | -1.10% | 5612.8만 |
|---|
| 2026.03.17 | ₩804,655 | ₩808,337 | ₩802,961 | ₩804,882 | +0.03% | 4710.7만 |
|---|
| 2026.03.16 | ₩800,519 | ₩805,616 | ₩799,279 | ₩800,973 | +0.06% | 4907.7만 |
|---|
| 2026.03.13 | ₩800,106 | ₩805,269 | ₩790,554 | ₩792,088 | -1.00% | 6314.6만 |
|---|
| 2026.03.12 | ₩804,148 | ₩805,989 | ₩796,530 | ₩796,811 | -0.91% | 7183.7만 |
|---|
| 2026.03.11 | ₩812,406 | ₩817,049 | ₩807,177 | ₩810,725 | -0.21% | 6011.5만 |
|---|
| 2026.03.10 | ₩810,845 | ₩818,196 | ₩807,697 | ₩810,832 | -0.00% | 6407.9만 |
|---|
| 2026.03.09 | ₩792,768 | ₩812,833 | ₩788,899 | ₩810,819 | +2.28% | 9306.8만 |
|---|
| 2026.03.06 | ₩800,880 | ₩808,471 | ₩798,238 | ₩800,132 | -0.09% | 8630.2만 |
|---|
| 2026.03.05 | ₩810,338 | ₩817,489 | ₩803,481 | ₩812,353 | +0.25% | 8960.2만 |
|---|
| 2026.03.04 | ₩806,016 | ₩817,649 | ₩805,042 | ₩814,808 | +1.09% | 7094.4만 |
|---|
| 2026.03.03 | ₩795,570 | ₩805,749 | ₩789,620 | ₩802,574 | +0.88% | 9701.6만 |
|---|
| 2026.03.02 | ₩798,945 | ₩813,700 | ₩797,784 | ₩811,259 | +1.54% | 7526.5만 |
|---|
| 2026.02.27 | ₩804,442 | ₩811,566 | ₩803,388 | ₩810,192 | +0.71% | 6812.5만 |
|---|
| 2026.02.26 | ₩821,265 | ₩821,265 | ₩805,776 | ₩812,793 | -1.03% | 9617.9만 |
|---|
| 2026.02.25 | ₩815,235 | ₩822,919 | ₩815,141 | ₩822,719 | +0.92% | 5571.1만 |
|---|
| 2026.02.24 | ₩803,668 | ₩812,460 | ₩800,106 | ₩810,965 | +0.91% | 5502.4만 |
|---|
| 2026.02.23 | ₩809,284 | ₩811,152 | ₩799,199 | ₩802,347 | -0.86% | 6385.9만 |
|---|
| 2026.02.20 | ₩800,626 | ₩814,274 | ₩799,439 | ₩812,220 | +1.45% | 7412.7만 |
|---|
| 2026.02.19 | ₩804,215 | ₩808,231 | ₩801,467 | ₩805,095 | +0.11% | 6096.1만 |
|---|
| 2026.02.18 | ₩803,281 | ₩813,500 | ₩801,427 | ₩808,190 | +0.61% | 6425.1만 |
|---|
| 2026.02.17 | ₩798,305 | ₩805,736 | ₩791,581 | ₩802,200 | +0.49% | 6901.4만 |
|---|
| 2026.02.13 | ₩801,040 | ₩809,111 | ₩795,690 | ₩803,027 | +0.25% | 6923.8만 |
|---|
| 2026.02.12 | ₩820,091 | ₩821,558 | ₩799,892 | ₩801,320 | -2.29% | 8137.9만 |
|---|
| 2026.02.11 | ₩822,319 | ₩823,840 | ₩810,725 | ₩817,956 | -0.53% | 5857.5만 |
|---|
| 2026.02.10 | ₩820,891 | ₩823,173 | ₩815,155 | ₩815,768 | -0.62% | 5393.9만 |
|---|
| 2026.02.09 | ₩810,525 | ₩822,425 | ₩807,230 | ₩819,570 | +1.12% | 5679.8만 |
|---|
| 2026.02.06 | ₩800,719 | ₩815,688 | ₩798,825 | ₩813,340 | +1.58% | 7801.9만 |
|---|
| 2026.02.05 | ₩800,746 | ₩806,883 | ₩793,475 | ₩796,504 | -0.53% | 8935.5만 |
|---|
| 2026.02.04 | ₩820,504 | ₩820,611 | ₩801,093 | ₩808,137 | -1.51% | 8185.1만 |
|---|
| 2026.02.03 | ₩838,221 | ₩840,463 | ₩815,088 | ₩822,506 | -1.87% | 8123.4만 |
|---|
| 2026.02.02 | ₩825,414 | ₩838,475 | ₩825,360 | ₩835,340 | +1.20% | 4902만 |
|---|
| 2026.01.30 | ₩834,766 | ₩838,168 | ₩826,214 | ₩829,643 | -0.61% | 6565.1만 |
|---|
| 2026.01.29 | ₩844,025 | ₩845,385 | ₩824,840 | ₩839,729 | -0.51% | 7994.4만 |
|---|
| 2026.01.28 | ₩847,774 | ₩849,294 | ₩842,904 | ₩844,785 | -0.35% | 5069.2만 |
|---|
| 2026.01.27 | ₩839,035 | ₩843,211 | ₩836,941 | ₩841,997 | +0.35% | 3899.7만 |
|---|
| 2026.01.26 | ₩831,431 | ₩837,301 | ₩829,977 | ₩834,432 | +0.36% | 3598.3만 |
|---|
| 2026.01.23 | ₩826,788 | ₩834,352 | ₩825,347 | ₩830,777 | +0.48% | 4364.6만 |
|---|
| 2026.01.22 | ₩830,283 | ₩830,430 | ₩824,187 | ₩828,162 | -0.26% | 4225.5만 |
|---|
| 2026.01.21 | ₩813,100 | ₩827,709 | ₩810,952 | ₩822,185 | +1.12% | 7983.8만 |
|---|
| 2026.01.20 | ₩814,514 | ₩820,558 | ₩809,871 | ₩811,219 | -0.40% | 8198.9만 |
|---|
| 2026.01.16 | ₩834,486 | ₩835,260 | ₩825,654 | ₩828,829 | -0.68% | 6105.8만 |
|---|
| 2026.01.15 | ₩835,953 | ₩840,489 | ₩828,149 | ₩829,523 | -0.77% | 5393.5만 |
|---|
| 2026.01.14 | ₩830,137 | ₩831,751 | ₩819,891 | ₩826,548 | -0.43% | 7259.9만 |
|---|
| 2026.01.13 | ₩836,847 | ₩839,782 | ₩832,084 | ₩835,473 | -0.16% | 4448.1만 |
|---|
| 2026.01.12 | ₩830,230 | ₩838,955 | ₩830,163 | ₩836,714 | +0.78% | 3738.9만 |
|---|
| 2026.01.09 | ₩829,029 | ₩837,674 | ₩825,894 | ₩836,020 | +0.84% | 4968.9만 |
|---|
| 2026.01.08 | ₩831,191 | ₩831,711 | ₩824,213 | ₩827,775 | -0.41% | 5043.6만 |
|---|
| 2026.01.07 | ₩831,204 | ₩837,741 | ₩830,564 | ₩832,511 | +0.16% | 4488만 |
|---|
| 2026.01.06 | ₩826,121 | ₩832,511 | ₩825,200 | ₩831,711 | +0.68% | 4313.8만 |
|---|
| 2026.01.05 | ₩826,241 | ₩828,229 | ₩822,772 | ₩824,467 | -0.21% | 4682.8만 |
|---|
| 2026.01.02 | ₩827,228 | ₩830,950 | ₩814,007 | ₩817,970 | -1.12% | 6185.9만 |
|---|
| 2025.12.31 | ₩826,681 | ₩827,095 | ₩819,210 | ₩819,557 | -0.86% | 4074.7만 |
|---|
| 2025.12.30 | ₩826,935 | ₩830,057 | ₩826,108 | ₩826,388 | -0.07% | 3122.7만 |
|---|
| 2025.12.29 | ₩827,282 | ₩830,857 | ₩825,454 | ₩828,309 | +0.12% | 3245.8만 |
|---|
| 2025.12.26 | ₩833,365 | ₩834,513 | ₩831,337 | ₩832,338 | -0.12% | 2896만 |
|---|
| 2025.12.24 | ₩829,803 | ₩832,858 | ₩829,443 | ₩832,391 | +0.31% | 1846.9만 |
|---|
| 2025.12.23 | ₩824,747 | ₩830,363 | ₩824,187 | ₩829,963 | +0.63% | 4112만 |
|---|
| 2025.12.22 | ₩828,949 | ₩829,350 | ₩824,173 | ₩826,094 | -0.34% | 4370.3만 |
|---|
| 2025.12.19 | ₩816,409 | ₩823,973 | ₩816,302 | ₩823,213 | +0.83% | 6037만 |
|---|
| 2025.12.18 | ₩813,540 | ₩817,716 | ₩809,698 | ₩812,620 | -0.11% | 7887.6만 |
|---|
| 2025.12.17 | ₩817,889 | ₩818,677 | ₩800,840 | ₩801,013 | -2.06% | 7065.4만 |
|---|
| 2025.12.16 | ₩811,486 | ₩818,490 | ₩809,685 | ₩816,142 | +0.57% | 5515.3만 |
|---|
| 2025.12.15 | ₩824,974 | ₩825,040 | ₩812,900 | ₩814,527 | -1.27% | 4953.8만 |
|---|
| 2025.12.12 | ₩829,923 | ₩831,871 | ₩815,621 | ₩818,637 | -1.36% | 7515.9만 |
|---|
| 2025.12.11 | ₩832,245 | ₩834,859 | ₩824,106 | ₩834,593 | +0.28% | 5827.3만 |
|---|
| 2025.12.10 | ₩832,284 | ₩839,435 | ₩828,469 | ₩837,301 | +0.60% | 5503.1만 |
|---|
| 2025.12.09 | ₩831,164 | ₩834,979 | ₩828,482 | ₩833,885 | +0.33% | 3715.6만 |
|---|
| 2025.12.08 | ₩836,767 | ₩838,942 | ₩829,403 | ₩832,858 | -0.47% | 4346.2만 |
|---|
| 2025.12.05 | ₩832,992 | ₩839,048 | ₩832,098 | ₩834,459 | +0.18% | 5361.4만 |
|---|
| 2025.12.04 | ₩833,725 | ₩833,739 | ₩826,534 | ₩831,070 | -0.32% | 4706.8만 |
|---|
| 2025.12.03 | ₩826,641 | ₩832,778 | ₩824,520 | ₩831,844 | +0.63% | 4784.2만 |
|---|
| 2025.12.02 | ₩826,428 | ₩832,151 | ₩823,933 | ₩829,816 | +0.41% | 5454.2만 |
|---|
| 2025.12.01 | ₩818,650 | ₩826,401 | ₩817,169 | ₩823,373 | +0.58% | 4095.8만 |
|---|
| 2025.11.28 | ₩821,958 | ₩826,241 | ₩821,038 | ₩826,148 | +0.51% | 2303.4만 |
|---|
| 2025.11.26 | ₩817,156 | ₩822,065 | ₩814,327 | ₩819,504 | +0.29% | 4239.4만 |
|---|
| 2025.11.25 | ₩805,149 | ₩814,154 | ₩796,891 | ₩812,326 | +0.89% | 5756.1만 |
|---|
| 2025.11.24 | ₩794,169 | ₩809,378 | ₩794,009 | ₩807,350 | +1.66% | 6016.8만 |
|---|
| 2025.11.21 | ₩783,750 | ₩796,437 | ₩774,771 | ₩787,218 | +0.44% | 1억 |
|---|
| 2025.11.20 | ₩815,968 | ₩819,184 | ₩780,121 | ₩781,348 | -4.24% | 1.2억 |
|---|
| 2025.11.19 | ₩796,557 | ₩808,684 | ₩793,249 | ₩800,293 | +0.47% | 7311.2만 |
|---|
| 2025.11.18 | ₩799,959 | ₩803,548 | ₩788,913 | ₩795,543 | -0.55% | 8332.7만 |
|---|
| 2025.11.17 | ₩808,871 | ₩817,116 | ₩800,293 | ₩805,349 | -0.44% | 6385만 |
|---|
| 2025.11.14 | ₩799,866 | ₩818,276 | ₩796,690 | ₩812,286 | +1.55% | 8008.7만 |
|---|
| 2025.11.13 | ₩823,866 | ₩824,640 | ₩808,577 | ₩811,673 | -1.48% | 7133.4만 |
|---|
| 2025.11.12 | ₩833,605 | ₩833,632 | ₩824,226 | ₩828,589 | -0.60% | 4744.4만 |
|---|
| 2025.11.11 | ₩827,909 | ₩830,777 | ₩823,840 | ₩829,243 | +0.16% | 4486.9만 |
|---|
| 2025.11.10 | ₩825,707 | ₩832,898 | ₩822,999 | ₩831,457 | +0.70% | 5592만 |
|---|
| 2025.11.07 | ₩811,552 | ₩813,740 | ₩798,692 | ₩813,460 | +0.24% | 8183.5만 |
|---|
| 2025.11.06 | ₩829,536 | ₩829,870 | ₩814,207 | ₩816,035 | -1.63% | 7211.5만 |
|---|
| 2025.11.05 | ₩825,134 | ₩835,953 | ₩823,426 | ₩831,524 | +0.77% | 4868.9만 |
|---|
| 2025.11.04 | ₩831,524 | ₩836,420 | ₩825,094 | ₩826,148 | -0.65% | 6383.1만 |
|---|
| 2025.11.03 | ₩847,307 | ₩848,254 | ₩840,289 | ₩843,264 | -0.48% | 3715.4만 |
|---|
| 2025.10.31 | ₩846,053 | ₩846,093 | ₩836,073 | ₩839,249 | -0.80% | 6630.5만 |
|---|
| 2025.10.30 | ₩843,384 | ₩845,159 | ₩835,073 | ₩835,220 | -0.97% | 6162.9만 |
|---|
| 2025.10.29 | ₩847,947 | ₩849,841 | ₩840,823 | ₩848,187 | +0.03% | 6742.3만 |
|---|
| 2025.10.28 | ₩840,970 | ₩846,733 | ₩839,489 | ₩844,385 | +0.41% | 6119.6만 |
|---|
| 2025.10.27 | ₩833,178 | ₩838,555 | ₩832,525 | ₩837,941 | +0.57% | 5409.9만 |
|---|
| 2025.10.24 | ₩821,798 | ₩825,040 | ₩820,651 | ₩823,279 | +0.18% | 4763.3만 |
|---|
| 2025.10.23 | ₩807,016 | ₩815,635 | ₩806,496 | ₩814,581 | +0.94% | 4284.4만 |
|---|
| 2025.10.22 | ₩814,901 | ₩815,688 | ₩800,119 | ₩807,790 | -0.87% | 6147.9만 |
|---|
| 2025.10.21 | ₩815,995 | ₩817,436 | ₩812,900 | ₩815,648 | -0.04% | 4453.8만 |
|---|
| 2025.10.20 | ₩809,992 | ₩817,543 | ₩809,898 | ₩815,862 | +0.72% | 4576.2만 |
|---|
| 2025.10.17 | ₩797,731 | ₩807,817 | ₩795,623 | ₩805,709 | +1.00% | 7202.5만 |
|---|
| 2025.10.16 | ₩807,283 | ₩811,552 | ₩794,463 | ₩800,453 | -0.85% | 7098.2만 |
|---|
| 2025.10.15 | ₩805,816 | ₩809,405 | ₩795,036 | ₩803,428 | -0.30% | 6280.6만 |
|---|
| 2025.10.14 | ₩794,209 | ₩804,055 | ₩787,298 | ₩797,798 | +0.45% | 6920.3만 |
|---|
| 2025.10.13 | ₩800,039 | ₩804,402 | ₩796,770 | ₩803,148 | +0.39% | 6587.3만 |
|---|
| 2025.10.10 | ₩815,675 | ₩818,050 | ₩785,857 | ₩786,458 | -3.58% | 9761.5만 |
|---|