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 | ₩59,736 | ₩60,036 | ₩59,442 | ₩60,030 | +0.49% | 8.4만 |
| 2026.10.08 | ₩59,309 | ₩59,362 | ₩58,841 | ₩59,362 | +0.09% | 13.2만 |
| 2026.10.07 | ₩59,723 | ₩59,883 | ₩59,416 | ₩59,709 | -0.02% | 11.2만 |
| 2026.10.06 | ₩60,430 | ₩60,764 | ₩60,003 | ₩60,163 | -0.44% | 28.7만 |
| 2026.10.05 | ₩59,536 | ₩60,137 | ₩59,409 | ₩60,003 | +0.78% | 14.3만 |
| 2026.10.02 | ₩59,509 | ₩59,709 | ₩59,242 | ₩59,349 | -0.27% | 19.6만 |
| 2026.10.01 | ₩58,788 | ₩59,229 | ₩58,641 | ₩58,948 | +0.27% | 29.4만 |
| 2026.09.30 | ₩58,788 | ₩59,036 | ₩58,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,548 |
| -0.41% |
| 16만 |
| 2026.09.29 | ₩58,935 | ₩58,935 | ₩58,200 | ₩58,574 | -0.61% | 18.7만 |
|---|
| 2026.09.28 | ₩58,628 | ₩59,028 | ₩58,241 | ₩58,628 | 0.00% | 20.3만 |
|---|
| 2026.09.25 | ₩59,549 | ₩59,736 | ₩59,068 | ₩59,381 | -0.28% | 29.3만 |
|---|
| 2026.09.24 | ₩58,988 | ₩59,309 | ₩58,654 | ₩59,175 | +0.32% | 30.6만 |
|---|
| 2026.09.23 | ₩59,803 | ₩59,803 | ₩59,231 | ₩59,277 | -0.88% | 12.9만 |
|---|
| 2026.09.22 | ₩59,683 | ₩59,943 | ₩59,416 | ₩59,803 | +0.20% | 16.2만 |
|---|
| 2026.09.21 | ₩59,269 | ₩59,469 | ₩59,002 | ₩59,375 | +0.18% | 16.2만 |
|---|
| 2026.09.18 | ₩59,656 | ₩59,829 | ₩58,867 | ₩59,007 | -1.09% | 16.5만 |
|---|
| 2026.09.17 | ₩59,429 | ₩59,642 | ₩59,242 | ₩59,562 | +0.22% | 17.7만 |
|---|
| 2026.09.16 | ₩59,042 | ₩59,242 | ₩58,187 | ₩58,654 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩59,162 | ₩59,162 | ₩58,561 | ₩58,935 | -0.38% | 11.9만 |
|---|
| 2026.09.14 | ₩58,921 | ₩59,549 | ₩58,788 | ₩59,215 | +0.50% | 10.1만 |
|---|
| 2026.09.11 | ₩58,855 | ₩59,229 | ₩58,761 | ₩59,162 | +0.52% | 14.2만 |
|---|
| 2026.09.10 | ₩58,521 | ₩59,015 | ₩58,381 | ₩58,427 | -0.16% | 15.7만 |
|---|
| 2026.09.09 | ₩59,496 | ₩59,496 | ₩59,002 | ₩59,002 | -0.83% | 14.3만 |
|---|
| 2026.09.08 | ₩60,237 | ₩60,257 | ₩59,720 | ₩59,776 | -0.76% | 15.9만 |
|---|
| 2026.09.04 | ₩60,243 | ₩60,497 | ₩60,096 | ₩60,430 | +0.31% | 12만 |
|---|
| 2026.09.03 | ₩60,203 | ₩60,550 | ₩59,936 | ₩60,550 | +0.58% | 15.4만 |
|---|
| 2026.09.02 | ₩59,829 | ₩60,070 | ₩59,663 | ₩59,936 | +0.18% | 12.3만 |
|---|
| 2026.09.01 | ₩60,123 | ₩60,390 | ₩59,709 | ₩59,763 | -0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩60,671 | ₩60,731 | ₩60,377 | ₩60,590 | -0.13% | 11.5만 |
|---|
| 2026.08.28 | ₩61,872 | ₩61,872 | ₩60,884 | ₩60,951 | -1.49% | 14.2만 |
|---|
| 2026.08.27 | ₩61,592 | ₩61,899 | ₩61,565 | ₩61,846 | +0.41% | 12.2만 |
|---|
| 2026.08.26 | ₩60,951 | ₩61,271 | ₩60,932 | ₩61,178 | +0.37% | 12.2만 |
|---|
| 2026.08.25 | ₩61,231 | ₩61,231 | ₩60,964 | ₩61,151 | -0.13% | 14만 |
|---|
| 2026.08.24 | ₩61,111 | ₩61,138 | ₩60,740 | ₩60,938 | -0.28% | 9.8만 |
|---|
| 2026.08.21 | ₩61,271 | ₩61,512 | ₩61,044 | ₩61,413 | +0.23% | 7.5만 |
|---|
| 2026.08.20 | ₩61,245 | ₩61,285 | ₩60,817 | ₩60,858 | -0.63% | 15만 |
|---|
| 2026.08.19 | ₩61,739 | ₩61,886 | ₩61,251 | ₩61,565 | -0.28% | 15.9만 |
|---|
| 2026.08.18 | ₩61,525 | ₩61,852 | ₩61,165 | ₩61,178 | -0.56% | 20.7만 |
|---|
| 2026.08.17 | ₩62,366 | ₩62,446 | ₩62,054 | ₩62,099 | -0.43% | 30.9만 |
|---|
| 2026.08.14 | ₩62,526 | ₩62,526 | ₩62,166 | ₩62,259 | -0.43% | 12.3만 |
|---|
| 2026.08.13 | ₩62,366 | ₩62,673 | ₩62,113 | ₩62,460 | +0.15% | 10.4만 |
|---|
| 2026.08.12 | ₩62,206 | ₩62,286 | ₩61,952 | ₩62,166 | -0.06% | 11.5만 |
|---|
| 2026.08.11 | ₩61,685 | ₩61,939 | ₩61,458 | ₩61,712 | +0.04% | 9.1만 |
|---|
| 2026.08.10 | ₩61,672 | ₩61,966 | ₩61,645 | ₩61,699 | +0.04% | 14.3만 |
|---|
| 2026.08.07 | ₩61,325 | ₩61,805 | ₩61,058 | ₩61,779 | +0.74% | 17.5만 |
|---|
| 2026.08.06 | ₩60,016 | ₩60,577 | ₩59,869 | ₩60,323 | +0.51% | 12.8만 |
|---|
| 2026.08.05 | ₩61,111 | ₩61,245 | ₩60,396 | ₩60,457 | -1.07% | 13.7만 |
|---|
| 2026.08.04 | ₩59,990 | ₩61,291 | ₩59,869 | ₩61,178 | +1.98% | 22.1만 |
|---|
| 2026.08.03 | ₩58,935 | ₩59,642 | ₩58,828 | ₩59,562 | +1.06% | 21.5만 |
|---|
| 2026.07.31 | ₩59,242 | ₩59,242 | ₩58,147 | ₩58,708 | -0.90% | 9.8만 |
|---|
| 2026.07.30 | ₩58,134 | ₩58,735 | ₩57,773 | ₩58,695 | +0.96% | 15만 |
|---|
| 2026.07.29 | ₩58,654 | ₩59,202 | ₩57,960 | ₩58,107 | -0.93% | 8.1만 |
|---|
| 2026.07.28 | ₩58,561 | ₩58,881 | ₩58,134 | ₩58,815 | +0.43% | 8.4만 |
|---|
| 2026.07.27 | ₩58,828 | ₩59,055 | ₩58,227 | ₩58,668 | -0.27% | 9만 |
|---|
| 2026.07.24 | ₩58,468 | ₩58,661 | ₩57,974 | ₩58,214 | -0.43% | 12.2만 |
|---|
| 2026.07.23 | ₩58,321 | ₩58,820 | ₩58,134 | ₩58,427 | +0.18% | 10.1만 |
|---|
| 2026.07.22 | ₩58,841 | ₩59,015 | ₩58,481 | ₩58,494 | -0.59% | 7.2만 |
|---|
| 2026.07.21 | ₩58,614 | ₩58,881 | ₩58,492 | ₩58,828 | +0.36% | 10.5만 |
|---|
| 2026.07.20 | ₩58,708 | ₩58,861 | ₩58,175 | ₩58,187 | -0.89% | 19.4만 |
|---|
| 2026.07.17 | ₩58,094 | ₩58,888 | ₩57,994 | ₩58,508 | +0.71% | 16.3만 |
|---|
| 2026.07.16 | ₩59,108 | ₩59,162 | ₩58,601 | ₩58,828 | -0.47% | 11.9만 |
|---|
| 2026.07.15 | ₩59,829 | ₩59,896 | ₩58,835 | ₩59,309 | -0.87% | 10.1만 |
|---|
| 2026.07.14 | ₩59,789 | ₩59,923 | ₩59,429 | ₩59,509 | -0.47% | 11.7만 |
|---|
| 2026.07.13 | ₩59,843 | ₩59,976 | ₩59,322 | ₩59,509 | -0.56% | 10.6만 |
|---|
| 2026.07.10 | ₩61,004 | ₩61,004 | ₩60,043 | ₩60,150 | -1.40% | 22.2만 |
|---|
| 2026.07.09 | ₩60,150 | ₩61,018 | ₩60,137 | ₩60,764 | +1.02% | 21.4만 |
|---|
| 2026.07.08 | ₩59,829 | ₩60,016 | ₩59,148 | ₩59,923 | +0.16% | 18.5만 |
|---|
| 2026.07.07 | ₩60,844 | ₩60,978 | ₩59,963 | ₩60,177 | -1.10% | 23.7만 |
|---|
| 2026.07.06 | ₩60,871 | ₩61,245 | ₩60,817 | ₩60,911 | +0.07% | 19.8만 |
|---|
| 2026.07.02 | ₩61,098 | ₩61,645 | ₩60,123 | ₩60,644 | -0.74% | 16.8만 |
|---|
| 2026.07.01 | ₩60,617 | ₩61,213 | ₩60,350 | ₩60,764 | +0.24% | 18.3만 |
|---|
| 2026.06.30 | ₩60,190 | ₩60,751 | ₩60,056 | ₩60,671 | +0.80% | 15.4만 |
|---|
| 2026.06.29 | ₩59,923 | ₩60,203 | ₩59,255 | ₩60,190 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩58,921 | ₩59,676 | ₩58,828 | ₩59,382 | +0.78% | 12.2만 |
|---|
| 2026.06.25 | ₩59,936 | ₩60,190 | ₩59,189 | ₩59,482 | -0.76% | 14.4만 |
|---|
| 2026.06.24 | ₩59,229 | ₩59,876 | ₩59,028 | ₩59,429 | +0.34% | 9.8만 |
|---|
| 2026.06.23 | ₩58,628 | ₩59,416 | ₩58,548 | ₩58,962 | +0.57% | 11.7만 |
|---|
| 2026.06.22 | ₩59,763 | ₩60,083 | ₩59,442 | ₩59,642 | -0.20% | 13.1만 |
|---|
| 2026.06.18 | ₩59,589 | ₩59,656 | ₩58,895 | ₩59,549 | -0.07% | 13.2만 |
|---|
| 2026.06.17 | ₩59,549 | ₩59,976 | ₩58,654 | ₩58,735 | -1.37% | 9만 |
|---|
| 2026.06.16 | ₩59,749 | ₩60,083 | ₩59,135 | ₩59,135 | -1.03% | 13.3만 |
|---|
| 2026.06.15 | ₩59,856 | ₩60,070 | ₩59,516 | ₩59,763 | -0.16% | 11.2만 |
|---|
| 2026.06.12 | ₩59,416 | ₩59,416 | ₩58,561 | ₩58,988 | -0.72% | 21.1만 |
|---|
| 2026.06.11 | ₩57,399 | ₩59,055 | ₩57,239 | ₩59,002 | +2.79% | 21만 |
|---|
| 2026.06.10 | ₩57,867 | ₩58,879 | ₩57,066 | ₩57,092 | -1.34% | 17.8만 |
|---|
| 2026.06.09 | ₩59,015 | ₩59,602 | ₩56,398 | ₩58,387 | -1.06% | 20.8만 |
|---|
| 2026.06.08 | ₩58,962 | ₩59,135 | ₩58,334 | ₩58,401 | -0.95% | 10.6만 |
|---|
| 2026.06.05 | ₩60,003 | ₩60,003 | ₩57,987 | ₩58,347 | -2.76% | 21.7만 |
|---|
| 2026.06.04 | ₩60,217 | ₩61,031 | ₩60,043 | ₩60,831 | +1.02% | 7.4만 |
|---|
| 2026.06.03 | ₩60,844 | ₩60,844 | ₩59,829 | ₩60,537 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩60,777 | ₩61,058 | ₩60,604 | ₩60,951 | +0.29% | 14.1만 |
|---|
| 2026.06.01 | ₩60,030 | ₩60,927 | ₩59,689 | ₩60,751 | +1.20% | 20만 |
|---|
| 2026.05.29 | ₩60,083 | ₩60,215 | ₩59,482 | ₩60,163 | +0.13% | 21.2만 |
|---|
| 2026.05.28 | ₩58,948 | ₩59,773 | ₩58,601 | ₩59,656 | +1.20% | 13.2만 |
|---|
| 2026.05.27 | ₩58,761 | ₩58,761 | ₩58,147 | ₩58,574 | -0.32% | 12.7만 |
|---|
| 2026.05.26 | ₩58,561 | ₩58,654 | ₩58,040 | ₩58,574 | +0.02% | 14만 |
|---|
| 2026.05.22 | ₩57,293 | ₩57,813 | ₩57,293 | ₩57,693 | +0.70% | 12.7만 |
|---|
| 2026.05.21 | ₩56,118 | ₩56,967 | ₩55,884 | ₩56,919 | +1.43% | 13.6만 |
|---|
| 2026.05.20 | ₩54,983 | ₩56,158 | ₩54,702 | ₩56,158 | +2.14% | 10.4만 |
|---|
| 2026.05.19 | ₩54,449 | ₩54,901 | ₩54,108 | ₩54,586 | +0.25% | 9.5만 |
|---|
| 2026.05.18 | ₩55,437 | ₩55,437 | ₩54,328 | ₩54,836 | -1.08% | 12.3만 |
|---|
| 2026.05.15 | ₩55,303 | ₩55,610 | ₩55,036 | ₩55,276 | -0.05% | 12만 |
|---|
| 2026.05.14 | ₩56,211 | ₩56,505 | ₩55,730 | ₩56,251 | +0.07% | 9.7만 |
|---|
| 2026.05.13 | ₩56,078 | ₩56,345 | ₩55,450 | ₩56,104 | +0.05% | 11.2만 |
|---|
| 2026.05.12 | ₩55,784 | ₩55,786 | ₩54,609 | ₩55,517 | -0.48% | 12.7만 |
|---|
| 2026.05.11 | ₩55,650 | ₩56,331 | ₩55,650 | ₩56,131 | +0.86% | 10.1만 |
|---|
| 2026.05.08 | ₩55,824 | ₩55,824 | ₩55,183 | ₩55,650 | -0.31% | 10.3만 |
|---|
| 2026.05.07 | ₩56,385 | ₩56,385 | ₩55,090 | ₩55,463 | -1.63% | 13.4만 |
|---|
| 2026.05.06 | ₩55,904 | ₩56,251 | ₩55,303 | ₩56,251 | +0.62% | 15.6만 |
|---|
| 2026.05.05 | ₩54,529 | ₩54,976 | ₩54,322 | ₩54,916 | +0.71% | 13만 |
|---|
| 2026.05.04 | ₩54,222 | ₩54,696 | ₩53,988 | ₩54,342 | +0.22% | 13.9만 |
|---|
| 2026.05.01 | ₩53,861 | ₩54,208 | ₩53,734 | ₩53,941 | +0.15% | 25.3만 |
|---|
| 2026.04.30 | ₩53,140 | ₩53,768 | ₩52,940 | ₩53,701 | +1.06% | 9만 |
|---|
| 2026.04.29 | ₩52,513 | ₩52,780 | ₩52,352 | ₩52,780 | +0.51% | 15.6만 |
|---|
| 2026.04.28 | ₩53,154 | ₩53,387 | ₩52,459 | ₩52,686 | -0.88% | 17.1만 |
|---|
| 2026.04.27 | ₩53,794 | ₩53,848 | ₩53,407 | ₩53,607 | -0.35% | 15.5만 |
|---|
| 2026.04.24 | ₩54,248 | ₩54,248 | ₩53,607 | ₩54,021 | -0.42% | 12.1만 |
|---|
| 2026.04.23 | ₩54,275 | ₩54,435 | ₩53,234 | ₩53,995 | -0.52% | 15.1만 |
|---|
| 2026.04.22 | ₩55,183 | ₩55,183 | ₩54,449 | ₩54,729 | -0.82% | 8.6만 |
|---|
| 2026.04.21 | ₩55,236 | ₩55,477 | ₩54,442 | ₩54,582 | -1.18% | 21.5만 |
|---|
| 2026.04.20 | ₩54,475 | ₩55,036 | ₩54,462 | ₩54,956 | +0.88% | 11.6만 |
|---|
| 2026.04.17 | ₩54,555 | ₩54,769 | ₩54,342 | ₩54,702 | +0.27% | 23.1만 |
|---|
| 2026.04.16 | ₩53,634 | ₩53,955 | ₩53,334 | ₩53,848 | +0.40% | 16.9만 |
|---|
| 2026.04.15 | ₩53,434 | ₩53,594 | ₩52,927 | ₩53,394 | -0.07% | 18.2만 |
|---|
| 2026.04.14 | ₩53,207 | ₩53,340 | ₩52,820 | ₩53,274 | +0.13% | 39.8만 |
|---|
| 2026.04.13 | ₩51,057 | ₩52,659 | ₩51,057 | ₩52,659 | +3.14% | 15.5만 |
|---|
| 2026.04.10 | ₩51,458 | ₩51,469 | ₩50,930 | ₩51,044 | -0.80% | 19.1만 |
|---|
| 2026.04.09 | ₩51,071 | ₩51,318 | ₩50,764 | ₩51,097 | +0.05% | 19.2만 |
|---|
| 2026.04.08 | ₩51,525 | ₩51,718 | ₩50,737 | ₩51,177 | -0.67% | 15.2만 |
|---|
| 2026.04.07 | ₩49,268 | ₩49,669 | ₩48,888 | ₩49,482 | +0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩49,629 | ₩49,849 | ₩49,388 | ₩49,562 | -0.13% | 9.7만 |
|---|
| 2026.04.02 | ₩47,893 | ₩49,722 | ₩47,893 | ₩49,495 | +3.35% | 10만 |
|---|
| 2026.04.01 | ₩48,908 | ₩49,508 | ₩48,868 | ₩49,055 | +0.30% | 24.5만 |
|---|
| 2026.03.31 | ₩46,932 | ₩48,400 | ₩46,811 | ₩48,347 | +3.02% | 22만 |
|---|
| 2026.03.30 | ₩47,613 | ₩47,666 | ₩46,017 | ₩46,331 | -2.69% | 13.9만 |
|---|
| 2026.03.27 | ₩47,786 | ₩47,893 | ₩46,932 | ₩47,065 | -1.51% | 17.5만 |
|---|
| 2026.03.26 | ₩48,707 | ₩49,168 | ₩48,053 | ₩48,066 | -1.32% | 13.3만 |
|---|
| 2026.03.25 | ₩49,322 | ₩49,669 | ₩49,001 | ₩49,388 | +0.14% | 12.1만 |
|---|
| 2026.03.24 | ₩48,467 | ₩49,055 | ₩48,213 | ₩48,854 | +0.80% | 6.3만 |
|---|
| 2026.03.23 | ₩48,934 | ₩49,575 | ₩48,520 | ₩48,747 | -0.38% | 18만 |
|---|
| 2026.03.20 | ₩49,415 | ₩49,468 | ₩47,799 | ₩48,200 | -2.46% | 16.2만 |
|---|
| 2026.03.19 | ₩48,681 | ₩49,842 | ₩48,574 | ₩49,695 | +2.08% | 13.4만 |
|---|
| 2026.03.18 | ₩49,642 | ₩49,896 | ₩49,348 | ₩49,375 | -0.54% | 11.9만 |
|---|
| 2026.03.17 | ₩49,642 | ₩50,069 | ₩49,602 | ₩49,816 | +0.35% | 13.2만 |
|---|
| 2026.03.16 | ₩49,241 | ₩49,707 | ₩49,241 | ₩49,362 | +0.24% | 14.4만 |
|---|
| 2026.03.13 | ₩48,761 | ₩49,161 | ₩48,379 | ₩48,480 | -0.58% | 32.1만 |
|---|
| 2026.03.12 | ₩49,415 | ₩49,415 | ₩48,414 | ₩48,440 | -1.97% | 10.3만 |
|---|
| 2026.03.11 | ₩49,615 | ₩50,069 | ₩49,575 | ₩49,816 | +0.40% | 16.7만 |
|---|
| 2026.03.10 | ₩49,922 | ₩50,383 | ₩49,535 | ₩49,629 | -0.59% | 7.9만 |
|---|
| 2026.03.09 | ₩48,387 | ₩49,922 | ₩48,195 | ₩49,909 | +3.15% | 14.6만 |
|---|
| 2026.03.06 | ₩49,108 | ₩49,555 | ₩48,868 | ₩49,001 | -0.22% | 13.1만 |
|---|
| 2026.03.05 | ₩50,176 | ₩50,603 | ₩49,375 | ₩49,989 | -0.37% | 18.1만 |
|---|
| 2026.03.04 | ₩50,256 | ₩50,472 | ₩49,869 | ₩50,336 | +0.16% | 19.1만 |
|---|
| 2026.03.03 | ₩49,522 | ₩50,156 | ₩48,594 | ₩49,776 | +0.51% | 17.6만 |
|---|
| 2026.03.02 | ₩50,229 | ₩51,004 | ₩50,229 | ₩50,977 | +1.49% | 19.7만 |
|---|
| 2026.02.27 | ₩50,643 | ₩50,910 | ₩50,390 | ₩50,830 | +0.37% | 19.6만 |
|---|
| 2026.02.26 | ₩51,298 | ₩51,471 | ₩50,764 | ₩51,458 | +0.31% | 27.7만 |
|---|
| 2026.02.25 | ₩51,431 | ₩51,537 | ₩51,124 | ₩51,311 | -0.23% | 29.8만 |
|---|
| 2026.02.24 | ₩50,750 | ₩51,358 | ₩50,710 | ₩51,271 | +1.03% | 34.8만 |
|---|
| 2026.02.23 | ₩51,111 | ₩51,218 | ₩50,430 | ₩50,697 | -0.81% | 20.2만 |
|---|
| 2026.02.20 | ₩51,137 | ₩51,965 | ₩51,071 | ₩51,378 | +0.47% | 26.4만 |
|---|
| 2026.02.19 | ₩51,244 | ₩51,444 | ₩50,960 | ₩51,444 | +0.39% | 10.6만 |
|---|
| 2026.02.18 | ₩50,870 | ₩51,671 | ₩50,717 | ₩51,338 | +0.92% | 18.6만 |
|---|
| 2026.02.17 | ₩50,563 | ₩51,011 | ₩50,149 | ₩50,777 | +0.42% | 26.2만 |
|---|
| 2026.02.13 | ₩50,296 | ₩51,211 | ₩49,869 | ₩50,790 | +0.98% | 21.7만 |
|---|
| 2026.02.12 | ₩51,551 | ₩51,725 | ₩50,056 | ₩50,363 | -2.31% | 32만 |
|---|
| 2026.02.11 | ₩52,019 | ₩52,112 | ₩50,841 | ₩51,418 | -1.16% | 17만 |
|---|
| 2026.02.10 | ₩51,992 | ₩52,179 | ₩51,651 | ₩51,685 | -0.59% | 12.8만 |
|---|
| 2026.02.09 | ₩51,351 | ₩52,079 | ₩51,177 | ₩51,965 | +1.20% | 29.1만 |
|---|
| 2026.02.06 | ₩50,470 | ₩51,431 | ₩50,296 | ₩51,391 | +1.83% | 18.7만 |
|---|
| 2026.02.05 | ₩49,989 | ₩50,590 | ₩49,368 | ₩49,549 | -0.88% | 23.5만 |
|---|
| 2026.02.04 | ₩51,378 | ₩51,378 | ₩49,829 | ₩50,456 | -1.79% | 30.6만 |
|---|
| 2026.02.03 | ₩51,979 | ₩52,019 | ₩50,570 | ₩51,391 | -1.13% | 61.3만 |
|---|
| 2026.02.02 | ₩50,804 | ₩51,738 | ₩50,804 | ₩51,551 | +1.47% | 33.6만 |
|---|
| 2026.01.30 | ₩51,885 | ₩52,246 | ₩50,683 | ₩51,004 | -1.70% | 35.6만 |
|---|
| 2026.01.29 | ₩52,312 | ₩52,312 | ₩50,991 | ₩51,725 | -1.12% | 30.5만 |
|---|
| 2026.01.28 | ₩52,726 | ₩52,766 | ₩52,179 | ₩52,392 | -0.63% | 22.2만 |
|---|
| 2026.01.27 | ₩52,352 | ₩52,459 | ₩52,175 | ₩52,352 | 0.00% | 21만 |
|---|
| 2026.01.26 | ₩52,072 | ₩52,379 | ₩51,898 | ₩51,992 | -0.15% | 25.2만 |
|---|
| 2026.01.23 | ₩52,633 | ₩52,633 | ₩51,952 | ₩52,072 | -1.07% | 26.5만 |
|---|
| 2026.01.22 | ₩52,820 | ₩52,833 | ₩52,419 | ₩52,633 | -0.35% | 35만 |
|---|
| 2026.01.21 | ₩51,965 | ₩52,406 | ₩51,458 | ₩52,262 | +0.57% | 37.9만 |
|---|
| 2026.01.20 | ₩51,391 | ₩52,085 | ₩51,338 | ₩51,618 | +0.44% | 26.3만 |
|---|
| 2026.01.16 | ₩52,553 | ₩52,606 | ₩52,125 | ₩52,232 | -0.61% | 32.7만 |
|---|
| 2026.01.15 | ₩52,286 | ₩52,673 | ₩52,272 | ₩52,326 | +0.08% | 32.4만 |
|---|
| 2026.01.14 | ₩52,005 | ₩52,112 | ₩51,618 | ₩51,965 | -0.08% | 31.1만 |
|---|
| 2026.01.13 | ₩52,299 | ₩52,340 | ₩52,059 | ₩52,259 | -0.08% | 17.6만 |
|---|
| 2026.01.12 | ₩51,685 | ₩52,246 | ₩51,666 | ₩52,206 | +1.01% | 19.5만 |
|---|
| 2026.01.09 | ₩51,712 | ₩51,965 | ₩51,538 | ₩51,725 | +0.03% | 15.4만 |
|---|
| 2026.01.08 | ₩51,591 | ₩51,591 | ₩51,188 | ₩51,391 | -0.39% | 18.1만 |
|---|
| 2026.01.07 | ₩51,591 | ₩51,912 | ₩51,334 | ₩51,698 | +0.21% | 15.8만 |
|---|
| 2026.01.06 | ₩50,737 | ₩51,749 | ₩50,737 | ₩51,698 | +1.89% | 20.1만 |
|---|
| 2026.01.05 | ₩50,323 | ₩50,643 | ₩50,216 | ₩50,563 | +0.48% | 15.2만 |
|---|
| 2026.01.02 | ₩49,642 | ₩50,123 | ₩49,488 | ₩50,083 | +0.89% | 41.4만 |
|---|
| 2025.12.31 | ₩49,549 | ₩49,575 | ₩49,175 | ₩49,201 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩49,816 | ₩49,852 | ₩49,575 | ₩49,587 | -0.46% | 13.5만 |
|---|
| 2025.12.29 | ₩49,735 | ₩50,002 | ₩49,642 | ₩49,749 | +0.03% | 14.8만 |
|---|
| 2025.12.26 | ₩50,303 | ₩50,310 | ₩49,922 | ₩50,069 | -0.46% | 10.3만 |
|---|
| 2025.12.24 | ₩50,176 | ₩50,323 | ₩50,160 | ₩50,256 | +0.16% | 7.7만 |
|---|
| 2025.12.23 | ₩50,283 | ₩50,403 | ₩49,949 | ₩50,189 | -0.19% | 12.5만 |
|---|
| 2025.12.22 | ₩50,336 | ₩50,590 | ₩50,236 | ₩50,497 | +0.32% | 20.4만 |
|---|
| 2025.12.19 | ₩49,415 | ₩50,176 | ₩49,415 | ₩49,976 | +1.13% | 25.2만 |
|---|
| 2025.12.18 | ₩49,268 | ₩49,566 | ₩49,028 | ₩49,161 | -0.22% | 11.4만 |
|---|
| 2025.12.17 | ₩49,455 | ₩49,789 | ₩48,761 | ₩48,801 | -1.32% | 28.6만 |
|---|
| 2025.12.16 | ₩49,055 | ₩49,468 | ₩48,894 | ₩49,228 | +0.35% | 62.3만 |
|---|
| 2025.12.15 | ₩49,762 | ₩49,773 | ₩49,161 | ₩49,191 | -1.15% | 15만 |
|---|
| 2025.12.12 | ₩50,483 | ₩50,483 | ₩49,375 | ₩49,587 | -1.77% | 22만 |
|---|
| 2025.12.11 | ₩49,822 | ₩50,497 | ₩49,729 | ₩50,470 | +1.30% | 19.6만 |
|---|
| 2025.12.10 | ₩49,402 | ₩50,129 | ₩49,327 | ₩50,002 | +1.22% | 18.1만 |
|---|
| 2025.12.09 | ₩49,535 | ₩49,735 | ₩49,382 | ₩49,415 | -0.24% | 13.9만 |
|---|
| 2025.12.08 | ₩50,029 | ₩50,029 | ₩49,574 | ₩49,655 | -0.75% | 20.6만 |
|---|
| 2025.12.05 | ₩49,562 | ₩49,949 | ₩49,562 | ₩49,816 | +0.51% | 13.3만 |
|---|
| 2025.12.04 | ₩49,148 | ₩49,455 | ₩48,988 | ₩49,375 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩48,721 | ₩49,175 | ₩48,627 | ₩49,148 | +0.88% | 17.9만 |
|---|
| 2025.12.02 | ₩49,108 | ₩49,124 | ₩48,627 | ₩48,694 | -0.84% | 20.6만 |
|---|
| 2025.12.01 | ₩48,734 | ₩49,153 | ₩48,587 | ₩48,814 | +0.16% | 52.7만 |
|---|
| 2025.11.28 | ₩48,894 | ₩49,216 | ₩48,881 | ₩49,135 | +0.49% | 7.6만 |
|---|
| 2025.11.26 | ₩48,480 | ₩48,974 | ₩48,480 | ₩48,747 | +0.55% | 19.1만 |
|---|
| 2025.11.25 | ₩47,613 | ₩48,407 | ₩47,472 | ₩48,307 | +1.46% | 12.7만 |
|---|
| 2025.11.24 | ₩47,159 | ₩47,679 | ₩47,081 | ₩47,613 | +0.96% | 6.9만 |
|---|
| 2025.11.21 | ₩46,344 | ₩47,092 | ₩45,917 | ₩46,811 | +1.01% | 12.8만 |
|---|
| 2025.11.20 | ₩47,973 | ₩48,080 | ₩46,024 | ₩46,090 | -3.92% | 15.1만 |
|---|
| 2025.11.19 | ₩47,519 | ₩47,719 | ₩47,052 | ₩47,265 | -0.53% | 6.6만 |
|---|
| 2025.11.18 | ₩47,332 | ₩47,786 | ₩47,012 | ₩47,479 | +0.31% | 9.6만 |
|---|
| 2025.11.17 | ₩48,120 | ₩48,567 | ₩47,412 | ₩47,679 | -0.92% | 12.2만 |
|---|
| 2025.11.14 | ₩47,706 | ₩48,774 | ₩47,673 | ₩48,200 | +1.04% | 9.5만 |
|---|
| 2025.11.13 | ₩49,495 | ₩49,495 | ₩48,334 | ₩48,400 | -2.21% | 15.7만 |
|---|
| 2025.11.12 | ₩49,749 | ₩49,960 | ₩49,562 | ₩49,749 | 0.00% | 10.9만 |
|---|
| 2025.11.11 | ₩49,388 | ₩49,762 | ₩49,335 | ₩49,629 | +0.49% | 16.1만 |
|---|
| 2025.11.10 | ₩49,308 | ₩49,615 | ₩48,988 | ₩49,482 | +0.35% | 12.9만 |
|---|
| 2025.11.07 | ₩47,866 | ₩48,721 | ₩47,559 | ₩48,721 | +1.79% | 16.9만 |
|---|
| 2025.11.06 | ₩48,681 | ₩48,808 | ₩47,920 | ₩48,133 | -1.12% | 8.8만 |
|---|
| 2025.11.05 | ₩47,960 | ₩48,961 | ₩47,960 | ₩48,747 | +1.64% | 8.9만 |
|---|
| 2025.11.04 | ₩48,080 | ₩48,494 | ₩47,866 | ₩47,866 | -0.44% | 19.4만 |
|---|
| 2025.11.03 | ₩48,988 | ₩48,988 | ₩48,227 | ₩48,934 | -0.11% | 6.7만 |
|---|
| 2025.10.31 | ₩48,734 | ₩48,988 | ₩48,395 | ₩48,894 | +0.33% | 9.1만 |
|---|
| 2025.10.30 | ₩48,187 | ₩48,841 | ₩48,080 | ₩48,427 | +0.50% | 12.4만 |
|---|
| 2025.10.29 | ₩48,761 | ₩49,116 | ₩48,566 | ₩48,721 | -0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩48,934 | ₩48,948 | ₩48,440 | ₩48,440 | -1.01% | 8만 |
|---|
| 2025.10.27 | ₩49,148 | ₩49,161 | ₩48,841 | ₩48,988 | -0.33% | 9.2만 |
|---|
| 2025.10.24 | ₩48,881 | ₩48,934 | ₩48,560 | ₩48,587 | -0.60% | 9.7만 |
|---|
| 2025.10.23 | ₩47,840 | ₩48,334 | ₩47,826 | ₩48,253 | +0.87% | 7.4만 |
|---|
| 2025.10.22 | ₩48,227 | ₩48,297 | ₩47,399 | ₩47,733 | -1.02% | 11.2만 |
|---|
| 2025.10.21 | ₩48,107 | ₩48,423 | ₩47,960 | ₩48,280 | +0.36% | 7.8만 |
|---|
| 2025.10.20 | ₩47,986 | ₩48,359 | ₩47,986 | ₩48,213 | +0.47% | 19.2만 |
|---|
| 2025.10.17 | ₩47,412 | ₩47,893 | ₩47,336 | ₩47,639 | +0.48% | 6.7만 |
|---|
| 2025.10.16 | ₩48,160 | ₩48,327 | ₩47,506 | ₩47,706 | -0.94% | 7.6만 |
|---|
| 2025.10.15 | ₩47,906 | ₩48,140 | ₩47,540 | ₩47,893 | -0.03% | 6.3만 |
|---|
| 2025.10.14 | ₩47,038 | ₩47,786 | ₩46,932 | ₩47,452 | +0.88% | 6만 |
|---|
| 2025.10.13 | ₩47,519 | ₩47,786 | ₩47,345 | ₩47,653 | +0.28% | 9만 |
|---|
| 2025.10.10 | ₩48,387 | ₩48,387 | ₩46,738 | ₩46,745 | -3.39% | 13.7만 |
|---|