시장 데이터를 불러오는 중
전체 종목
Invesco NASDAQ Next Gen 100 ETF 과거 주가
Invesco NASDAQ Next Gen 100 ETF · QQQJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco NASDAQ Next Gen 100 ETF · QQQJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,952 | ₩60,254 | ₩59,658 | ₩60,247 | +0.49% | 8.4만 |
| 2026.10.08 | ₩59,524 | ₩59,577 | ₩59,055 | ₩59,577 | +0.09% | 13.2만 |
| 2026.10.07 | ₩59,939 | ₩60,100 | ₩59,631 | ₩59,926 | -0.02% | 11.2만 |
| 2026.10.06 | ₩60,649 | ₩60,984 | ₩60,220 | ₩60,381 | -0.44% | 28.7만 |
| 2026.10.05 | ₩59,751 | ₩60,355 | ₩59,624 | ₩60,220 | +0.78% | 14.3만 |
| 2026.10.02 | ₩59,725 | ₩59,926 | ₩59,457 | ₩59,564 | -0.27% | 19.6만 |
| 2026.10.01 | ₩59,001 | ₩59,443 | ₩58,854 | ₩59,162 | +0.27% | 29.4만 |
| 2026.09.30 | ₩59,001 | ₩59,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,760 |
| -0.41% |
| 16만 |
| 2026.09.29 | ₩59,148 | ₩59,148 | ₩58,411 | ₩58,787 | -0.61% | 18.7만 |
|---|
| 2026.09.28 | ₩58,840 | ₩59,242 | ₩58,452 | ₩58,840 | 0.00% | 20.3만 |
|---|
| 2026.09.25 | ₩59,765 | ₩59,952 | ₩59,282 | ₩59,596 | -0.28% | 29.3만 |
|---|
| 2026.09.24 | ₩59,202 | ₩59,524 | ₩58,867 | ₩59,390 | +0.32% | 30.6만 |
|---|
| 2026.09.23 | ₩60,019 | ₩60,019 | ₩59,446 | ₩59,492 | -0.88% | 12.9만 |
|---|
| 2026.09.22 | ₩59,899 | ₩60,160 | ₩59,631 | ₩60,019 | +0.20% | 16.2만 |
|---|
| 2026.09.21 | ₩59,483 | ₩59,684 | ₩59,215 | ₩59,591 | +0.18% | 16.2만 |
|---|
| 2026.09.18 | ₩59,872 | ₩60,046 | ₩59,080 | ₩59,221 | -1.09% | 16.5만 |
|---|
| 2026.09.17 | ₩59,644 | ₩59,859 | ₩59,457 | ₩59,778 | +0.22% | 17.7만 |
|---|
| 2026.09.16 | ₩59,256 | ₩59,457 | ₩58,398 | ₩58,867 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩59,376 | ₩59,376 | ₩58,773 | ₩59,148 | -0.38% | 11.9만 |
|---|
| 2026.09.14 | ₩59,135 | ₩59,765 | ₩59,001 | ₩59,430 | +0.50% | 10.1만 |
|---|
| 2026.09.11 | ₩59,068 | ₩59,443 | ₩58,974 | ₩59,376 | +0.52% | 14.2만 |
|---|
| 2026.09.10 | ₩58,733 | ₩59,229 | ₩58,592 | ₩58,639 | -0.16% | 15.7만 |
|---|
| 2026.09.09 | ₩59,711 | ₩59,711 | ₩59,215 | ₩59,215 | -0.83% | 14.3만 |
|---|
| 2026.09.08 | ₩60,455 | ₩60,475 | ₩59,936 | ₩59,993 | -0.76% | 15.9만 |
|---|
| 2026.09.04 | ₩60,462 | ₩60,716 | ₩60,314 | ₩60,649 | +0.31% | 12만 |
|---|
| 2026.09.03 | ₩60,422 | ₩60,770 | ₩60,153 | ₩60,770 | +0.58% | 15.4만 |
|---|
| 2026.09.02 | ₩60,046 | ₩60,288 | ₩59,879 | ₩60,153 | +0.18% | 12.3만 |
|---|
| 2026.09.01 | ₩60,341 | ₩60,609 | ₩59,926 | ₩59,979 | -0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩60,891 | ₩60,951 | ₩60,596 | ₩60,810 | -0.13% | 11.5만 |
|---|
| 2026.08.28 | ₩62,097 | ₩62,097 | ₩61,105 | ₩61,172 | -1.49% | 14.2만 |
|---|
| 2026.08.27 | ₩61,815 | ₩62,123 | ₩61,788 | ₩62,070 | +0.41% | 12.2만 |
|---|
| 2026.08.26 | ₩61,172 | ₩61,494 | ₩61,153 | ₩61,400 | +0.37% | 12.2만 |
|---|
| 2026.08.25 | ₩61,453 | ₩61,453 | ₩61,185 | ₩61,373 | -0.13% | 14만 |
|---|
| 2026.08.24 | ₩61,333 | ₩61,360 | ₩60,960 | ₩61,159 | -0.28% | 9.8만 |
|---|
| 2026.08.21 | ₩61,494 | ₩61,735 | ₩61,266 | ₩61,636 | +0.23% | 7.5만 |
|---|
| 2026.08.20 | ₩61,467 | ₩61,507 | ₩61,038 | ₩61,078 | -0.63% | 15만 |
|---|
| 2026.08.19 | ₩61,963 | ₩62,110 | ₩61,473 | ₩61,788 | -0.28% | 15.9만 |
|---|
| 2026.08.18 | ₩61,748 | ₩62,076 | ₩61,386 | ₩61,400 | -0.56% | 20.7만 |
|---|
| 2026.08.17 | ₩62,592 | ₩62,673 | ₩62,279 | ₩62,324 | -0.43% | 30.9만 |
|---|
| 2026.08.14 | ₩62,753 | ₩62,753 | ₩62,391 | ₩62,485 | -0.43% | 12.3만 |
|---|
| 2026.08.13 | ₩62,592 | ₩62,901 | ₩62,338 | ₩62,686 | +0.15% | 10.4만 |
|---|
| 2026.08.12 | ₩62,432 | ₩62,512 | ₩62,177 | ₩62,391 | -0.06% | 11.5만 |
|---|
| 2026.08.11 | ₩61,909 | ₩62,164 | ₩61,681 | ₩61,936 | +0.04% | 9.1만 |
|---|
| 2026.08.10 | ₩61,896 | ₩62,190 | ₩61,869 | ₩61,922 | +0.04% | 14.3만 |
|---|
| 2026.08.07 | ₩61,547 | ₩62,030 | ₩61,279 | ₩62,003 | +0.74% | 17.5만 |
|---|
| 2026.08.06 | ₩60,234 | ₩60,797 | ₩60,086 | ₩60,542 | +0.51% | 12.8만 |
|---|
| 2026.08.05 | ₩61,333 | ₩61,467 | ₩60,614 | ₩60,676 | -1.07% | 13.7만 |
|---|
| 2026.08.04 | ₩60,207 | ₩61,514 | ₩60,086 | ₩61,400 | +1.98% | 22.1만 |
|---|
| 2026.08.03 | ₩59,148 | ₩59,859 | ₩59,041 | ₩59,778 | +1.06% | 21.5만 |
|---|
| 2026.07.31 | ₩59,457 | ₩59,457 | ₩58,358 | ₩58,921 | -0.90% | 9.8만 |
|---|
| 2026.07.30 | ₩58,344 | ₩58,947 | ₩57,983 | ₩58,907 | +0.96% | 15만 |
|---|
| 2026.07.29 | ₩58,867 | ₩59,416 | ₩58,170 | ₩58,318 | -0.93% | 8.1만 |
|---|
| 2026.07.28 | ₩58,773 | ₩59,095 | ₩58,344 | ₩59,028 | +0.43% | 8.4만 |
|---|
| 2026.07.27 | ₩59,041 | ₩59,269 | ₩58,438 | ₩58,880 | -0.27% | 9만 |
|---|
| 2026.07.24 | ₩58,679 | ₩58,874 | ₩58,184 | ₩58,425 | -0.43% | 12.2만 |
|---|
| 2026.07.23 | ₩58,532 | ₩59,033 | ₩58,344 | ₩58,639 | +0.18% | 10.1만 |
|---|
| 2026.07.22 | ₩59,055 | ₩59,229 | ₩58,693 | ₩58,706 | -0.59% | 7.2만 |
|---|
| 2026.07.21 | ₩58,827 | ₩59,095 | ₩58,704 | ₩59,041 | +0.36% | 10.5만 |
|---|
| 2026.07.20 | ₩58,921 | ₩59,075 | ₩58,386 | ₩58,398 | -0.89% | 19.4만 |
|---|
| 2026.07.17 | ₩58,304 | ₩59,102 | ₩58,204 | ₩58,720 | +0.71% | 16.3만 |
|---|
| 2026.07.16 | ₩59,323 | ₩59,376 | ₩58,813 | ₩59,041 | -0.47% | 11.9만 |
|---|
| 2026.07.15 | ₩60,046 | ₩60,113 | ₩59,048 | ₩59,524 | -0.87% | 10.1만 |
|---|
| 2026.07.14 | ₩60,006 | ₩60,140 | ₩59,644 | ₩59,725 | -0.47% | 11.7만 |
|---|
| 2026.07.13 | ₩60,060 | ₩60,194 | ₩59,537 | ₩59,725 | -0.56% | 10.6만 |
|---|
| 2026.07.10 | ₩61,226 | ₩61,226 | ₩60,261 | ₩60,368 | -1.40% | 22.2만 |
|---|
| 2026.07.09 | ₩60,368 | ₩61,239 | ₩60,355 | ₩60,984 | +1.02% | 21.4만 |
|---|
| 2026.07.08 | ₩60,046 | ₩60,234 | ₩59,363 | ₩60,140 | +0.16% | 18.5만 |
|---|
| 2026.07.07 | ₩61,065 | ₩61,199 | ₩60,180 | ₩60,395 | -1.10% | 23.7만 |
|---|
| 2026.07.06 | ₩61,092 | ₩61,467 | ₩61,038 | ₩61,132 | +0.07% | 19.8만 |
|---|
| 2026.07.02 | ₩61,319 | ₩61,869 | ₩60,341 | ₩60,864 | -0.74% | 16.8만 |
|---|
| 2026.07.01 | ₩60,837 | ₩61,435 | ₩60,569 | ₩60,984 | +0.24% | 18.3만 |
|---|
| 2026.06.30 | ₩60,408 | ₩60,971 | ₩60,274 | ₩60,891 | +0.80% | 15.4만 |
|---|
| 2026.06.29 | ₩60,140 | ₩60,422 | ₩59,470 | ₩60,408 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩59,135 | ₩59,892 | ₩59,041 | ₩59,597 | +0.78% | 12.2만 |
|---|
| 2026.06.25 | ₩60,153 | ₩60,408 | ₩59,403 | ₩59,698 | -0.76% | 14.4만 |
|---|
| 2026.06.24 | ₩59,443 | ₩60,093 | ₩59,242 | ₩59,644 | +0.34% | 9.8만 |
|---|
| 2026.06.23 | ₩58,840 | ₩59,631 | ₩58,760 | ₩59,175 | +0.57% | 11.7만 |
|---|
| 2026.06.22 | ₩59,979 | ₩60,301 | ₩59,658 | ₩59,859 | -0.20% | 13.1만 |
|---|
| 2026.06.18 | ₩59,805 | ₩59,872 | ₩59,108 | ₩59,765 | -0.07% | 13.2만 |
|---|
| 2026.06.17 | ₩59,765 | ₩60,194 | ₩58,867 | ₩58,947 | -1.37% | 9만 |
|---|
| 2026.06.16 | ₩59,966 | ₩60,301 | ₩59,349 | ₩59,349 | -1.03% | 13.3만 |
|---|
| 2026.06.15 | ₩60,073 | ₩60,288 | ₩59,731 | ₩59,979 | -0.16% | 11.2만 |
|---|
| 2026.06.12 | ₩59,631 | ₩59,631 | ₩58,773 | ₩59,202 | -0.72% | 21.1만 |
|---|
| 2026.06.11 | ₩57,607 | ₩59,269 | ₩57,447 | ₩59,215 | +2.79% | 21만 |
|---|
| 2026.06.10 | ₩58,076 | ₩59,092 | ₩57,272 | ₩57,299 | -1.34% | 17.8만 |
|---|
| 2026.06.09 | ₩59,229 | ₩59,818 | ₩56,602 | ₩58,599 | -1.06% | 20.8만 |
|---|
| 2026.06.08 | ₩59,175 | ₩59,349 | ₩58,545 | ₩58,612 | -0.95% | 10.6만 |
|---|
| 2026.06.05 | ₩60,220 | ₩60,220 | ₩58,197 | ₩58,559 | -2.76% | 21.7만 |
|---|
| 2026.06.04 | ₩60,435 | ₩61,252 | ₩60,261 | ₩61,051 | +1.02% | 7.4만 |
|---|
| 2026.06.03 | ₩61,065 | ₩61,065 | ₩60,046 | ₩60,757 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩60,998 | ₩61,279 | ₩60,824 | ₩61,172 | +0.29% | 14.1만 |
|---|
| 2026.06.01 | ₩60,247 | ₩61,148 | ₩59,906 | ₩60,971 | +1.20% | 20만 |
|---|
| 2026.05.29 | ₩60,301 | ₩60,434 | ₩59,698 | ₩60,381 | +0.13% | 21.2만 |
|---|
| 2026.05.28 | ₩59,162 | ₩59,990 | ₩58,813 | ₩59,872 | +1.20% | 13.2만 |
|---|
| 2026.05.27 | ₩58,974 | ₩58,974 | ₩58,358 | ₩58,787 | -0.32% | 12.7만 |
|---|
| 2026.05.26 | ₩58,773 | ₩58,867 | ₩58,251 | ₩58,787 | +0.02% | 14만 |
|---|
| 2026.05.22 | ₩57,500 | ₩58,023 | ₩57,500 | ₩57,902 | +0.70% | 12.7만 |
|---|
| 2026.05.21 | ₩56,321 | ₩57,173 | ₩56,087 | ₩57,125 | +1.43% | 13.6만 |
|---|
| 2026.05.20 | ₩55,182 | ₩56,361 | ₩54,901 | ₩56,361 | +2.14% | 10.4만 |
|---|
| 2026.05.19 | ₩54,646 | ₩55,100 | ₩54,304 | ₩54,784 | +0.25% | 9.5만 |
|---|
| 2026.05.18 | ₩55,638 | ₩55,638 | ₩54,525 | ₩55,035 | -1.08% | 12.3만 |
|---|
| 2026.05.15 | ₩55,504 | ₩55,812 | ₩55,236 | ₩55,477 | -0.05% | 12만 |
|---|
| 2026.05.14 | ₩56,415 | ₩56,710 | ₩55,932 | ₩56,455 | +0.07% | 9.7만 |
|---|
| 2026.05.13 | ₩56,281 | ₩56,549 | ₩55,651 | ₩56,308 | +0.05% | 11.2만 |
|---|
| 2026.05.12 | ₩55,986 | ₩55,989 | ₩54,807 | ₩55,718 | -0.48% | 12.7만 |
|---|
| 2026.05.11 | ₩55,852 | ₩56,535 | ₩55,852 | ₩56,334 | +0.86% | 10.1만 |
|---|
| 2026.05.08 | ₩56,026 | ₩56,026 | ₩55,383 | ₩55,852 | -0.31% | 10.3만 |
|---|
| 2026.05.07 | ₩56,589 | ₩56,589 | ₩55,289 | ₩55,664 | -1.63% | 13.4만 |
|---|
| 2026.05.06 | ₩56,107 | ₩56,455 | ₩55,504 | ₩56,455 | +0.62% | 15.6만 |
|---|
| 2026.05.05 | ₩54,726 | ₩55,175 | ₩54,519 | ₩55,115 | +0.71% | 13만 |
|---|
| 2026.05.04 | ₩54,418 | ₩54,894 | ₩54,184 | ₩54,539 | +0.22% | 13.9만 |
|---|
| 2026.05.01 | ₩54,056 | ₩54,405 | ₩53,929 | ₩54,137 | +0.15% | 25.3만 |
|---|
| 2026.04.30 | ₩53,333 | ₩53,963 | ₩53,132 | ₩53,896 | +1.06% | 9만 |
|---|
| 2026.04.29 | ₩52,703 | ₩52,971 | ₩52,542 | ₩52,971 | +0.51% | 15.6만 |
|---|
| 2026.04.28 | ₩53,346 | ₩53,581 | ₩52,649 | ₩52,877 | -0.88% | 17.1만 |
|---|
| 2026.04.27 | ₩53,989 | ₩54,043 | ₩53,601 | ₩53,802 | -0.35% | 15.5만 |
|---|
| 2026.04.24 | ₩54,445 | ₩54,445 | ₩53,802 | ₩54,217 | -0.42% | 12.1만 |
|---|
| 2026.04.23 | ₩54,472 | ₩54,633 | ₩53,427 | ₩54,190 | -0.52% | 15.1만 |
|---|
| 2026.04.22 | ₩55,383 | ₩55,383 | ₩54,646 | ₩54,927 | -0.82% | 8.6만 |
|---|
| 2026.04.21 | ₩55,437 | ₩55,678 | ₩54,639 | ₩54,780 | -1.18% | 21.5만 |
|---|
| 2026.04.20 | ₩54,673 | ₩55,236 | ₩54,659 | ₩55,155 | +0.88% | 11.6만 |
|---|
| 2026.04.17 | ₩54,753 | ₩54,968 | ₩54,539 | ₩54,901 | +0.27% | 23.1만 |
|---|
| 2026.04.16 | ₩53,829 | ₩54,150 | ₩53,527 | ₩54,043 | +0.40% | 16.9만 |
|---|
| 2026.04.15 | ₩53,628 | ₩53,788 | ₩53,118 | ₩53,587 | -0.07% | 18.2만 |
|---|
| 2026.04.14 | ₩53,400 | ₩53,534 | ₩53,011 | ₩53,467 | +0.13% | 39.8만 |
|---|
| 2026.04.13 | ₩51,242 | ₩52,850 | ₩51,242 | ₩52,850 | +3.14% | 15.5만 |
|---|
| 2026.04.10 | ₩51,644 | ₩51,655 | ₩51,115 | ₩51,229 | -0.80% | 19.1만 |
|---|
| 2026.04.09 | ₩51,256 | ₩51,504 | ₩50,948 | ₩51,283 | +0.05% | 19.2만 |
|---|
| 2026.04.08 | ₩51,711 | ₩51,906 | ₩50,921 | ₩51,363 | -0.67% | 15.2만 |
|---|
| 2026.04.07 | ₩49,447 | ₩49,849 | ₩49,065 | ₩49,661 | +0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩49,809 | ₩50,030 | ₩49,567 | ₩49,742 | -0.13% | 9.7만 |
|---|
| 2026.04.02 | ₩48,067 | ₩49,902 | ₩48,067 | ₩49,675 | +3.35% | 10만 |
|---|
| 2026.04.01 | ₩49,085 | ₩49,688 | ₩49,045 | ₩49,232 | +0.30% | 24.5만 |
|---|
| 2026.03.31 | ₩47,102 | ₩48,576 | ₩46,981 | ₩48,522 | +3.02% | 22만 |
|---|
| 2026.03.30 | ₩47,785 | ₩47,839 | ₩46,184 | ₩46,499 | -2.69% | 13.9만 |
|---|
| 2026.03.27 | ₩47,959 | ₩48,067 | ₩47,102 | ₩47,236 | -1.51% | 17.5만 |
|---|
| 2026.03.26 | ₩48,884 | ₩49,346 | ₩48,227 | ₩48,241 | -1.32% | 13.3만 |
|---|
| 2026.03.25 | ₩49,500 | ₩49,849 | ₩49,179 | ₩49,567 | +0.14% | 12.1만 |
|---|
| 2026.03.24 | ₩48,643 | ₩49,232 | ₩48,388 | ₩49,031 | +0.80% | 6.3만 |
|---|
| 2026.03.23 | ₩49,112 | ₩49,755 | ₩48,696 | ₩48,924 | -0.38% | 18만 |
|---|
| 2026.03.20 | ₩49,594 | ₩49,648 | ₩47,973 | ₩48,375 | -2.46% | 16.2만 |
|---|
| 2026.03.19 | ₩48,857 | ₩50,023 | ₩48,750 | ₩49,876 | +2.08% | 13.4만 |
|---|
| 2026.03.18 | ₩49,822 | ₩50,077 | ₩49,527 | ₩49,554 | -0.54% | 11.9만 |
|---|
| 2026.03.17 | ₩49,822 | ₩50,251 | ₩49,782 | ₩49,996 | +0.35% | 13.2만 |
|---|
| 2026.03.16 | ₩49,420 | ₩49,888 | ₩49,420 | ₩49,541 | +0.24% | 14.4만 |
|---|
| 2026.03.13 | ₩48,938 | ₩49,340 | ₩48,554 | ₩48,656 | -0.58% | 32.1만 |
|---|
| 2026.03.12 | ₩49,594 | ₩49,594 | ₩48,589 | ₩48,616 | -1.97% | 10.3만 |
|---|
| 2026.03.11 | ₩49,795 | ₩50,251 | ₩49,755 | ₩49,996 | +0.40% | 16.7만 |
|---|
| 2026.03.10 | ₩50,103 | ₩50,566 | ₩49,715 | ₩49,809 | -0.59% | 7.9만 |
|---|
| 2026.03.09 | ₩48,562 | ₩50,103 | ₩48,369 | ₩50,090 | +3.15% | 14.6만 |
|---|
| 2026.03.06 | ₩49,286 | ₩49,735 | ₩49,045 | ₩49,179 | -0.22% | 13.1만 |
|---|
| 2026.03.05 | ₩50,358 | ₩50,787 | ₩49,554 | ₩50,170 | -0.37% | 18.1만 |
|---|
| 2026.03.04 | ₩50,438 | ₩50,655 | ₩50,050 | ₩50,519 | +0.16% | 19.1만 |
|---|
| 2026.03.03 | ₩49,701 | ₩50,338 | ₩48,770 | ₩49,956 | +0.51% | 17.6만 |
|---|
| 2026.03.02 | ₩50,412 | ₩51,189 | ₩50,412 | ₩51,162 | +1.49% | 19.7만 |
|---|
| 2026.02.27 | ₩50,827 | ₩51,095 | ₩50,572 | ₩51,015 | +0.37% | 19.6만 |
|---|
| 2026.02.26 | ₩51,484 | ₩51,658 | ₩50,948 | ₩51,644 | +0.31% | 27.7만 |
|---|
| 2026.02.25 | ₩51,618 | ₩51,723 | ₩51,309 | ₩51,497 | -0.23% | 29.8만 |
|---|
| 2026.02.24 | ₩50,934 | ₩51,544 | ₩50,894 | ₩51,457 | +1.03% | 34.8만 |
|---|
| 2026.02.23 | ₩51,296 | ₩51,403 | ₩50,613 | ₩50,881 | -0.81% | 20.2만 |
|---|
| 2026.02.20 | ₩51,323 | ₩52,154 | ₩51,256 | ₩51,564 | +0.47% | 26.4만 |
|---|
| 2026.02.19 | ₩51,430 | ₩51,631 | ₩51,145 | ₩51,631 | +0.39% | 10.6만 |
|---|
| 2026.02.18 | ₩51,055 | ₩51,859 | ₩50,901 | ₩51,524 | +0.92% | 18.6만 |
|---|
| 2026.02.17 | ₩50,747 | ₩51,195 | ₩50,331 | ₩50,961 | +0.42% | 26.2만 |
|---|
| 2026.02.13 | ₩50,479 | ₩51,396 | ₩50,050 | ₩50,974 | +0.98% | 21.7만 |
|---|
| 2026.02.12 | ₩51,738 | ₩51,912 | ₩50,237 | ₩50,546 | -2.31% | 32만 |
|---|
| 2026.02.11 | ₩52,207 | ₩52,301 | ₩51,025 | ₩51,604 | -1.16% | 17만 |
|---|
| 2026.02.10 | ₩52,180 | ₩52,368 | ₩51,839 | ₩51,872 | -0.59% | 12.8만 |
|---|
| 2026.02.09 | ₩51,537 | ₩52,267 | ₩51,363 | ₩52,154 | +1.20% | 29.1만 |
|---|
| 2026.02.06 | ₩50,653 | ₩51,618 | ₩50,479 | ₩51,577 | +1.83% | 18.7만 |
|---|
| 2026.02.05 | ₩50,170 | ₩50,773 | ₩49,547 | ₩49,728 | -0.88% | 23.5만 |
|---|
| 2026.02.04 | ₩51,564 | ₩51,564 | ₩50,010 | ₩50,639 | -1.79% | 30.6만 |
|---|
| 2026.02.03 | ₩52,167 | ₩52,207 | ₩50,753 | ₩51,577 | -1.13% | 61.3만 |
|---|
| 2026.02.02 | ₩50,988 | ₩51,926 | ₩50,988 | ₩51,738 | +1.47% | 33.6만 |
|---|
| 2026.01.30 | ₩52,073 | ₩52,435 | ₩50,867 | ₩51,189 | -1.70% | 35.6만 |
|---|
| 2026.01.29 | ₩52,502 | ₩52,502 | ₩51,175 | ₩51,912 | -1.12% | 30.5만 |
|---|
| 2026.01.28 | ₩52,917 | ₩52,958 | ₩52,368 | ₩52,582 | -0.63% | 22.2만 |
|---|
| 2026.01.27 | ₩52,542 | ₩52,649 | ₩52,364 | ₩52,542 | 0.00% | 21만 |
|---|
| 2026.01.26 | ₩52,261 | ₩52,569 | ₩52,087 | ₩52,180 | -0.15% | 25.2만 |
|---|
| 2026.01.23 | ₩52,824 | ₩52,824 | ₩52,140 | ₩52,261 | -1.07% | 26.5만 |
|---|
| 2026.01.22 | ₩53,011 | ₩53,025 | ₩52,609 | ₩52,824 | -0.35% | 35만 |
|---|
| 2026.01.21 | ₩52,154 | ₩52,596 | ₩51,644 | ₩52,451 | +0.57% | 37.9만 |
|---|
| 2026.01.20 | ₩51,577 | ₩52,274 | ₩51,524 | ₩51,805 | +0.44% | 26.3만 |
|---|
| 2026.01.16 | ₩52,743 | ₩52,797 | ₩52,314 | ₩52,422 | -0.61% | 32.7만 |
|---|
| 2026.01.15 | ₩52,475 | ₩52,864 | ₩52,462 | ₩52,515 | +0.08% | 32.4만 |
|---|
| 2026.01.14 | ₩52,194 | ₩52,301 | ₩51,805 | ₩52,154 | -0.08% | 31.1만 |
|---|
| 2026.01.13 | ₩52,489 | ₩52,530 | ₩52,247 | ₩52,448 | -0.08% | 17.6만 |
|---|
| 2026.01.12 | ₩51,872 | ₩52,435 | ₩51,853 | ₩52,395 | +1.01% | 19.5만 |
|---|
| 2026.01.09 | ₩51,899 | ₩52,154 | ₩51,725 | ₩51,912 | +0.03% | 15.4만 |
|---|
| 2026.01.08 | ₩51,778 | ₩51,778 | ₩51,374 | ₩51,577 | -0.39% | 18.1만 |
|---|
| 2026.01.07 | ₩51,778 | ₩52,100 | ₩51,520 | ₩51,886 | +0.21% | 15.8만 |
|---|
| 2026.01.06 | ₩50,921 | ₩51,936 | ₩50,921 | ₩51,886 | +1.89% | 20.1만 |
|---|
| 2026.01.05 | ₩50,505 | ₩50,827 | ₩50,398 | ₩50,747 | +0.48% | 15.2만 |
|---|
| 2026.01.02 | ₩49,822 | ₩50,304 | ₩49,668 | ₩50,264 | +0.89% | 41.4만 |
|---|
| 2025.12.31 | ₩49,728 | ₩49,755 | ₩49,353 | ₩49,380 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩49,996 | ₩50,032 | ₩49,755 | ₩49,767 | -0.46% | 13.5만 |
|---|
| 2025.12.29 | ₩49,916 | ₩50,184 | ₩49,822 | ₩49,929 | +0.03% | 14.8만 |
|---|
| 2025.12.26 | ₩50,485 | ₩50,492 | ₩50,103 | ₩50,251 | -0.46% | 10.3만 |
|---|
| 2025.12.24 | ₩50,358 | ₩50,505 | ₩50,342 | ₩50,438 | +0.16% | 7.7만 |
|---|
| 2025.12.23 | ₩50,465 | ₩50,586 | ₩50,130 | ₩50,371 | -0.19% | 12.5만 |
|---|
| 2025.12.22 | ₩50,519 | ₩50,773 | ₩50,418 | ₩50,680 | +0.32% | 20.4만 |
|---|
| 2025.12.19 | ₩49,594 | ₩50,358 | ₩49,594 | ₩50,157 | +1.13% | 25.2만 |
|---|
| 2025.12.18 | ₩49,447 | ₩49,746 | ₩49,206 | ₩49,340 | -0.22% | 11.4만 |
|---|
| 2025.12.17 | ₩49,634 | ₩49,969 | ₩48,938 | ₩48,978 | -1.32% | 28.6만 |
|---|
| 2025.12.16 | ₩49,232 | ₩49,648 | ₩49,072 | ₩49,407 | +0.35% | 62.3만 |
|---|
| 2025.12.15 | ₩49,943 | ₩49,953 | ₩49,340 | ₩49,369 | -1.15% | 15만 |
|---|
| 2025.12.12 | ₩50,666 | ₩50,666 | ₩49,554 | ₩49,767 | -1.77% | 22만 |
|---|
| 2025.12.11 | ₩50,003 | ₩50,680 | ₩49,909 | ₩50,653 | +1.30% | 19.6만 |
|---|
| 2025.12.10 | ₩49,581 | ₩50,311 | ₩49,506 | ₩50,184 | +1.22% | 18.1만 |
|---|
| 2025.12.09 | ₩49,715 | ₩49,916 | ₩49,561 | ₩49,594 | -0.24% | 13.9만 |
|---|
| 2025.12.08 | ₩50,211 | ₩50,211 | ₩49,754 | ₩49,835 | -0.75% | 20.6만 |
|---|
| 2025.12.05 | ₩49,742 | ₩50,130 | ₩49,742 | ₩49,996 | +0.51% | 13.3만 |
|---|
| 2025.12.04 | ₩49,326 | ₩49,634 | ₩49,165 | ₩49,554 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩48,897 | ₩49,353 | ₩48,804 | ₩49,326 | +0.88% | 17.9만 |
|---|
| 2025.12.02 | ₩49,286 | ₩49,302 | ₩48,804 | ₩48,871 | -0.84% | 20.6만 |
|---|
| 2025.12.01 | ₩48,911 | ₩49,331 | ₩48,763 | ₩48,991 | +0.16% | 52.7만 |
|---|
| 2025.11.28 | ₩49,072 | ₩49,394 | ₩49,058 | ₩49,313 | +0.49% | 7.6만 |
|---|
| 2025.11.26 | ₩48,656 | ₩49,152 | ₩48,656 | ₩48,924 | +0.55% | 19.1만 |
|---|
| 2025.11.25 | ₩47,785 | ₩48,582 | ₩47,644 | ₩48,482 | +1.46% | 12.7만 |
|---|
| 2025.11.24 | ₩47,330 | ₩47,852 | ₩47,252 | ₩47,785 | +0.96% | 6.9만 |
|---|
| 2025.11.21 | ₩46,512 | ₩47,263 | ₩46,083 | ₩46,981 | +1.01% | 12.8만 |
|---|
| 2025.11.20 | ₩48,147 | ₩48,254 | ₩46,190 | ₩46,257 | -3.92% | 15.1만 |
|---|
| 2025.11.19 | ₩47,691 | ₩47,892 | ₩47,222 | ₩47,437 | -0.53% | 6.6만 |
|---|
| 2025.11.18 | ₩47,504 | ₩47,959 | ₩47,182 | ₩47,651 | +0.31% | 9.6만 |
|---|
| 2025.11.17 | ₩48,294 | ₩48,743 | ₩47,584 | ₩47,852 | -0.92% | 12.2만 |
|---|
| 2025.11.14 | ₩47,879 | ₩48,951 | ₩47,845 | ₩48,375 | +1.04% | 9.5만 |
|---|
| 2025.11.13 | ₩49,675 | ₩49,675 | ₩48,509 | ₩48,576 | -2.21% | 15.7만 |
|---|
| 2025.11.12 | ₩49,929 | ₩50,141 | ₩49,742 | ₩49,929 | 0.00% | 10.9만 |
|---|
| 2025.11.11 | ₩49,567 | ₩49,943 | ₩49,514 | ₩49,809 | +0.49% | 16.1만 |
|---|
| 2025.11.10 | ₩49,487 | ₩49,795 | ₩49,165 | ₩49,661 | +0.35% | 12.9만 |
|---|
| 2025.11.07 | ₩48,040 | ₩48,897 | ₩47,732 | ₩48,897 | +1.79% | 16.9만 |
|---|
| 2025.11.06 | ₩48,857 | ₩48,984 | ₩48,093 | ₩48,308 | -1.12% | 8.8만 |
|---|
| 2025.11.05 | ₩48,134 | ₩49,139 | ₩48,134 | ₩48,924 | +1.64% | 8.9만 |
|---|
| 2025.11.04 | ₩48,254 | ₩48,670 | ₩48,040 | ₩48,040 | -0.44% | 19.4만 |
|---|
| 2025.11.03 | ₩49,165 | ₩49,165 | ₩48,402 | ₩49,112 | -0.11% | 6.7만 |
|---|
| 2025.10.31 | ₩48,911 | ₩49,165 | ₩48,570 | ₩49,072 | +0.33% | 9.1만 |
|---|
| 2025.10.30 | ₩48,361 | ₩49,018 | ₩48,254 | ₩48,603 | +0.50% | 12.4만 |
|---|
| 2025.10.29 | ₩48,938 | ₩49,294 | ₩48,742 | ₩48,897 | -0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩49,112 | ₩49,125 | ₩48,616 | ₩48,616 | -1.01% | 8만 |
|---|
| 2025.10.27 | ₩49,326 | ₩49,340 | ₩49,018 | ₩49,165 | -0.33% | 9.2만 |
|---|
| 2025.10.24 | ₩49,058 | ₩49,112 | ₩48,737 | ₩48,763 | -0.60% | 9.7만 |
|---|
| 2025.10.23 | ₩48,013 | ₩48,509 | ₩48,000 | ₩48,428 | +0.87% | 7.4만 |
|---|
| 2025.10.22 | ₩48,402 | ₩48,473 | ₩47,571 | ₩47,906 | -1.02% | 11.2만 |
|---|
| 2025.10.21 | ₩48,281 | ₩48,599 | ₩48,134 | ₩48,455 | +0.36% | 7.8만 |
|---|
| 2025.10.20 | ₩48,160 | ₩48,534 | ₩48,160 | ₩48,388 | +0.47% | 19.2만 |
|---|
| 2025.10.17 | ₩47,584 | ₩48,067 | ₩47,508 | ₩47,812 | +0.48% | 6.7만 |
|---|
| 2025.10.16 | ₩48,335 | ₩48,502 | ₩47,678 | ₩47,879 | -0.94% | 7.6만 |
|---|
| 2025.10.15 | ₩48,080 | ₩48,314 | ₩47,713 | ₩48,067 | -0.03% | 6.3만 |
|---|
| 2025.10.14 | ₩47,209 | ₩47,959 | ₩47,102 | ₩47,624 | +0.88% | 6만 |
|---|
| 2025.10.13 | ₩47,691 | ₩47,959 | ₩47,517 | ₩47,825 | +0.28% | 9만 |
|---|
| 2025.10.10 | ₩48,562 | ₩48,562 | ₩46,907 | ₩46,914 | -3.39% | 13.7만 |
|---|