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 | ₩59,715 | ₩60,016 | ₩59,422 | ₩60,009 | +0.49% | 8.4만 |
| 2026.10.08 | ₩59,288 | ₩59,342 | ₩58,821 | ₩59,342 | +0.09% | 13.2만 |
| 2026.10.07 | ₩59,702 | ₩59,862 | ₩59,395 | ₩59,689 | -0.02% | 11.2만 |
| 2026.10.06 | ₩60,409 | ₩60,743 | ₩59,982 | ₩60,142 | -0.44% | 28.7만 |
| 2026.10.05 | ₩59,515 | ₩60,116 | ₩59,388 | ₩59,982 | +0.78% | 14.3만 |
| 2026.10.02 | ₩59,488 | ₩59,689 | ₩59,222 | ₩59,328 | -0.27% | 19.6만 |
| 2026.10.01 | ₩58,768 | ₩59,208 | ₩58,621 | ₩58,928 | +0.27% | 29.4만 |
| 2026.09.30 | ₩58,768 | ₩59,016 | ₩58,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,527 |
| -0.41% |
| 16만 |
| 2026.09.29 | ₩58,915 | ₩58,915 | ₩58,180 | ₩58,554 | -0.61% | 18.7만 |
|---|
| 2026.09.28 | ₩58,608 | ₩59,008 | ₩58,220 | ₩58,608 | 0.00% | 20.3만 |
|---|
| 2026.09.25 | ₩59,529 | ₩59,715 | ₩59,048 | ₩59,360 | -0.28% | 29.3만 |
|---|
| 2026.09.24 | ₩58,968 | ₩59,288 | ₩58,634 | ₩59,155 | +0.32% | 30.6만 |
|---|
| 2026.09.23 | ₩59,782 | ₩59,782 | ₩59,211 | ₩59,256 | -0.88% | 12.9만 |
|---|
| 2026.09.22 | ₩59,662 | ₩59,922 | ₩59,395 | ₩59,782 | +0.20% | 16.2만 |
|---|
| 2026.09.21 | ₩59,248 | ₩59,448 | ₩58,981 | ₩59,355 | +0.18% | 16.2만 |
|---|
| 2026.09.18 | ₩59,635 | ₩59,809 | ₩58,846 | ₩58,987 | -1.09% | 16.5만 |
|---|
| 2026.09.17 | ₩59,408 | ₩59,622 | ₩59,222 | ₩59,542 | +0.22% | 17.7만 |
|---|
| 2026.09.16 | ₩59,021 | ₩59,222 | ₩58,167 | ₩58,634 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩59,141 | ₩59,141 | ₩58,541 | ₩58,915 | -0.38% | 11.9만 |
|---|
| 2026.09.14 | ₩58,901 | ₩59,529 | ₩58,768 | ₩59,195 | +0.50% | 10.1만 |
|---|
| 2026.09.11 | ₩58,834 | ₩59,208 | ₩58,741 | ₩59,141 | +0.52% | 14.2만 |
|---|
| 2026.09.10 | ₩58,501 | ₩58,995 | ₩58,361 | ₩58,407 | -0.16% | 15.7만 |
|---|
| 2026.09.09 | ₩59,475 | ₩59,475 | ₩58,981 | ₩58,981 | -0.83% | 14.3만 |
|---|
| 2026.09.08 | ₩60,216 | ₩60,236 | ₩59,699 | ₩59,755 | -0.76% | 15.9만 |
|---|
| 2026.09.04 | ₩60,223 | ₩60,476 | ₩60,076 | ₩60,409 | +0.31% | 12만 |
|---|
| 2026.09.03 | ₩60,183 | ₩60,530 | ₩59,916 | ₩60,530 | +0.58% | 15.4만 |
|---|
| 2026.09.02 | ₩59,809 | ₩60,049 | ₩59,642 | ₩59,916 | +0.18% | 12.3만 |
|---|
| 2026.09.01 | ₩60,102 | ₩60,369 | ₩59,689 | ₩59,742 | -0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩60,650 | ₩60,710 | ₩60,356 | ₩60,570 | -0.13% | 11.5만 |
|---|
| 2026.08.28 | ₩61,851 | ₩61,851 | ₩60,863 | ₩60,930 | -1.49% | 14.2만 |
|---|
| 2026.08.27 | ₩61,571 | ₩61,878 | ₩61,544 | ₩61,824 | +0.41% | 12.2만 |
|---|
| 2026.08.26 | ₩60,930 | ₩61,250 | ₩60,911 | ₩61,157 | +0.37% | 12.2만 |
|---|
| 2026.08.25 | ₩61,210 | ₩61,210 | ₩60,943 | ₩61,130 | -0.13% | 14만 |
|---|
| 2026.08.24 | ₩61,090 | ₩61,117 | ₩60,719 | ₩60,917 | -0.28% | 9.8만 |
|---|
| 2026.08.21 | ₩61,250 | ₩61,491 | ₩61,023 | ₩61,392 | +0.23% | 7.5만 |
|---|
| 2026.08.20 | ₩61,224 | ₩61,264 | ₩60,796 | ₩60,837 | -0.63% | 15만 |
|---|
| 2026.08.19 | ₩61,717 | ₩61,864 | ₩61,230 | ₩61,544 | -0.28% | 15.9만 |
|---|
| 2026.08.18 | ₩61,504 | ₩61,831 | ₩61,144 | ₩61,157 | -0.56% | 20.7만 |
|---|
| 2026.08.17 | ₩62,345 | ₩62,425 | ₩62,032 | ₩62,078 | -0.43% | 30.9만 |
|---|
| 2026.08.14 | ₩62,505 | ₩62,505 | ₩62,145 | ₩62,238 | -0.43% | 12.3만 |
|---|
| 2026.08.13 | ₩62,345 | ₩62,652 | ₩62,091 | ₩62,438 | +0.15% | 10.4만 |
|---|
| 2026.08.12 | ₩62,185 | ₩62,265 | ₩61,931 | ₩62,145 | -0.06% | 11.5만 |
|---|
| 2026.08.11 | ₩61,664 | ₩61,918 | ₩61,437 | ₩61,691 | +0.04% | 9.1만 |
|---|
| 2026.08.10 | ₩61,651 | ₩61,944 | ₩61,624 | ₩61,677 | +0.04% | 14.3만 |
|---|
| 2026.08.07 | ₩61,304 | ₩61,784 | ₩61,037 | ₩61,757 | +0.74% | 17.5만 |
|---|
| 2026.08.06 | ₩59,996 | ₩60,556 | ₩59,849 | ₩60,303 | +0.51% | 12.8만 |
|---|
| 2026.08.05 | ₩61,090 | ₩61,224 | ₩60,375 | ₩60,436 | -1.07% | 13.7만 |
|---|
| 2026.08.04 | ₩59,969 | ₩61,270 | ₩59,849 | ₩61,157 | +1.98% | 22.1만 |
|---|
| 2026.08.03 | ₩58,915 | ₩59,622 | ₩58,808 | ₩59,542 | +1.06% | 21.5만 |
|---|
| 2026.07.31 | ₩59,222 | ₩59,222 | ₩58,127 | ₩58,688 | -0.90% | 9.8만 |
|---|
| 2026.07.30 | ₩58,114 | ₩58,714 | ₩57,753 | ₩58,674 | +0.96% | 15만 |
|---|
| 2026.07.29 | ₩58,634 | ₩59,181 | ₩57,940 | ₩58,087 | -0.93% | 8.1만 |
|---|
| 2026.07.28 | ₩58,541 | ₩58,861 | ₩58,114 | ₩58,794 | +0.43% | 8.4만 |
|---|
| 2026.07.27 | ₩58,808 | ₩59,035 | ₩58,207 | ₩58,648 | -0.27% | 9만 |
|---|
| 2026.07.24 | ₩58,447 | ₩58,641 | ₩57,954 | ₩58,194 | -0.43% | 12.2만 |
|---|
| 2026.07.23 | ₩58,301 | ₩58,800 | ₩58,114 | ₩58,407 | +0.18% | 10.1만 |
|---|
| 2026.07.22 | ₩58,821 | ₩58,995 | ₩58,461 | ₩58,474 | -0.59% | 7.2만 |
|---|
| 2026.07.21 | ₩58,594 | ₩58,861 | ₩58,471 | ₩58,808 | +0.36% | 10.5만 |
|---|
| 2026.07.20 | ₩58,688 | ₩58,841 | ₩58,155 | ₩58,167 | -0.89% | 19.4만 |
|---|
| 2026.07.17 | ₩58,074 | ₩58,868 | ₩57,974 | ₩58,487 | +0.71% | 16.3만 |
|---|
| 2026.07.16 | ₩59,088 | ₩59,141 | ₩58,581 | ₩58,808 | -0.47% | 11.9만 |
|---|
| 2026.07.15 | ₩59,809 | ₩59,876 | ₩58,814 | ₩59,288 | -0.87% | 10.1만 |
|---|
| 2026.07.14 | ₩59,769 | ₩59,902 | ₩59,408 | ₩59,488 | -0.47% | 11.7만 |
|---|
| 2026.07.13 | ₩59,822 | ₩59,956 | ₩59,302 | ₩59,488 | -0.56% | 10.6만 |
|---|
| 2026.07.10 | ₩60,983 | ₩60,983 | ₩60,022 | ₩60,129 | -1.40% | 22.2만 |
|---|
| 2026.07.09 | ₩60,129 | ₩60,997 | ₩60,116 | ₩60,743 | +1.02% | 21.4만 |
|---|
| 2026.07.08 | ₩59,809 | ₩59,996 | ₩59,128 | ₩59,902 | +0.16% | 18.5만 |
|---|
| 2026.07.07 | ₩60,823 | ₩60,957 | ₩59,942 | ₩60,156 | -1.10% | 23.7만 |
|---|
| 2026.07.06 | ₩60,850 | ₩61,224 | ₩60,796 | ₩60,890 | +0.07% | 19.8만 |
|---|
| 2026.07.02 | ₩61,077 | ₩61,624 | ₩60,102 | ₩60,623 | -0.74% | 16.8만 |
|---|
| 2026.07.01 | ₩60,596 | ₩61,192 | ₩60,329 | ₩60,743 | +0.24% | 18.3만 |
|---|
| 2026.06.30 | ₩60,169 | ₩60,730 | ₩60,036 | ₩60,650 | +0.80% | 15.4만 |
|---|
| 2026.06.29 | ₩59,902 | ₩60,183 | ₩59,235 | ₩60,169 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩58,901 | ₩59,655 | ₩58,808 | ₩59,362 | +0.78% | 12.2만 |
|---|
| 2026.06.25 | ₩59,916 | ₩60,169 | ₩59,168 | ₩59,462 | -0.76% | 14.4만 |
|---|
| 2026.06.24 | ₩59,208 | ₩59,856 | ₩59,008 | ₩59,408 | +0.34% | 9.8만 |
|---|
| 2026.06.23 | ₩58,608 | ₩59,395 | ₩58,527 | ₩58,941 | +0.57% | 11.7만 |
|---|
| 2026.06.22 | ₩59,742 | ₩60,062 | ₩59,422 | ₩59,622 | -0.20% | 13.1만 |
|---|
| 2026.06.18 | ₩59,569 | ₩59,635 | ₩58,875 | ₩59,529 | -0.07% | 13.2만 |
|---|
| 2026.06.17 | ₩59,529 | ₩59,956 | ₩58,634 | ₩58,714 | -1.37% | 9만 |
|---|
| 2026.06.16 | ₩59,729 | ₩60,062 | ₩59,115 | ₩59,115 | -1.03% | 13.3만 |
|---|
| 2026.06.15 | ₩59,836 | ₩60,049 | ₩59,495 | ₩59,742 | -0.16% | 11.2만 |
|---|
| 2026.06.12 | ₩59,395 | ₩59,395 | ₩58,541 | ₩58,968 | -0.72% | 21.1만 |
|---|
| 2026.06.11 | ₩57,380 | ₩59,035 | ₩57,219 | ₩58,981 | +2.79% | 21만 |
|---|
| 2026.06.10 | ₩57,847 | ₩58,858 | ₩57,046 | ₩57,073 | -1.34% | 17.8만 |
|---|
| 2026.06.09 | ₩58,995 | ₩59,582 | ₩56,379 | ₩58,367 | -1.06% | 20.8만 |
|---|
| 2026.06.08 | ₩58,941 | ₩59,115 | ₩58,314 | ₩58,381 | -0.95% | 10.6만 |
|---|
| 2026.06.05 | ₩59,982 | ₩59,982 | ₩57,967 | ₩58,327 | -2.76% | 21.7만 |
|---|
| 2026.06.04 | ₩60,196 | ₩61,010 | ₩60,022 | ₩60,810 | +1.02% | 7.4만 |
|---|
| 2026.06.03 | ₩60,823 | ₩60,823 | ₩59,809 | ₩60,516 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩60,756 | ₩61,037 | ₩60,583 | ₩60,930 | +0.29% | 14.1만 |
|---|
| 2026.06.01 | ₩60,009 | ₩60,906 | ₩59,669 | ₩60,730 | +1.20% | 20만 |
|---|
| 2026.05.29 | ₩60,062 | ₩60,195 | ₩59,462 | ₩60,142 | +0.13% | 21.2만 |
|---|
| 2026.05.28 | ₩58,928 | ₩59,753 | ₩58,581 | ₩59,635 | +1.20% | 13.2만 |
|---|
| 2026.05.27 | ₩58,741 | ₩58,741 | ₩58,127 | ₩58,554 | -0.32% | 12.7만 |
|---|
| 2026.05.26 | ₩58,541 | ₩58,634 | ₩58,020 | ₩58,554 | +0.02% | 14만 |
|---|
| 2026.05.22 | ₩57,273 | ₩57,793 | ₩57,273 | ₩57,673 | +0.70% | 12.7만 |
|---|
| 2026.05.21 | ₩56,098 | ₩56,947 | ₩55,865 | ₩56,899 | +1.43% | 13.6만 |
|---|
| 2026.05.20 | ₩54,964 | ₩56,138 | ₩54,683 | ₩56,138 | +2.14% | 10.4만 |
|---|
| 2026.05.19 | ₩54,430 | ₩54,882 | ₩54,090 | ₩54,567 | +0.25% | 9.5만 |
|---|
| 2026.05.18 | ₩55,418 | ₩55,418 | ₩54,310 | ₩54,817 | -1.08% | 12.3만 |
|---|
| 2026.05.15 | ₩55,284 | ₩55,591 | ₩55,017 | ₩55,257 | -0.05% | 12만 |
|---|
| 2026.05.14 | ₩56,192 | ₩56,485 | ₩55,711 | ₩56,232 | +0.07% | 9.7만 |
|---|
| 2026.05.13 | ₩56,058 | ₩56,325 | ₩55,431 | ₩56,085 | +0.05% | 11.2만 |
|---|
| 2026.05.12 | ₩55,765 | ₩55,767 | ₩54,590 | ₩55,498 | -0.48% | 12.7만 |
|---|
| 2026.05.11 | ₩55,631 | ₩56,312 | ₩55,631 | ₩56,112 | +0.86% | 10.1만 |
|---|
| 2026.05.08 | ₩55,805 | ₩55,805 | ₩55,164 | ₩55,631 | -0.31% | 10.3만 |
|---|
| 2026.05.07 | ₩56,365 | ₩56,365 | ₩55,071 | ₩55,444 | -1.63% | 13.4만 |
|---|
| 2026.05.06 | ₩55,885 | ₩56,232 | ₩55,284 | ₩56,232 | +0.62% | 15.6만 |
|---|
| 2026.05.05 | ₩54,510 | ₩54,957 | ₩54,303 | ₩54,897 | +0.71% | 13만 |
|---|
| 2026.05.04 | ₩54,203 | ₩54,677 | ₩53,969 | ₩54,323 | +0.22% | 13.9만 |
|---|
| 2026.05.01 | ₩53,843 | ₩54,190 | ₩53,716 | ₩53,923 | +0.15% | 25.3만 |
|---|
| 2026.04.30 | ₩53,122 | ₩53,749 | ₩52,922 | ₩53,682 | +1.06% | 9만 |
|---|
| 2026.04.29 | ₩52,495 | ₩52,761 | ₩52,334 | ₩52,761 | +0.51% | 15.6만 |
|---|
| 2026.04.28 | ₩53,135 | ₩53,369 | ₩52,441 | ₩52,668 | -0.88% | 17.1만 |
|---|
| 2026.04.27 | ₩53,776 | ₩53,829 | ₩53,389 | ₩53,589 | -0.35% | 15.5만 |
|---|
| 2026.04.24 | ₩54,230 | ₩54,230 | ₩53,589 | ₩54,003 | -0.42% | 12.1만 |
|---|
| 2026.04.23 | ₩54,256 | ₩54,417 | ₩53,215 | ₩53,976 | -0.52% | 15.1만 |
|---|
| 2026.04.22 | ₩55,164 | ₩55,164 | ₩54,430 | ₩54,710 | -0.82% | 8.6만 |
|---|
| 2026.04.21 | ₩55,217 | ₩55,458 | ₩54,423 | ₩54,563 | -1.18% | 21.5만 |
|---|
| 2026.04.20 | ₩54,457 | ₩55,017 | ₩54,443 | ₩54,937 | +0.88% | 11.6만 |
|---|
| 2026.04.17 | ₩54,537 | ₩54,750 | ₩54,323 | ₩54,683 | +0.27% | 23.1만 |
|---|
| 2026.04.16 | ₩53,616 | ₩53,936 | ₩53,315 | ₩53,829 | +0.40% | 16.9만 |
|---|
| 2026.04.15 | ₩53,415 | ₩53,576 | ₩52,908 | ₩53,375 | -0.07% | 18.2만 |
|---|
| 2026.04.14 | ₩53,189 | ₩53,322 | ₩52,802 | ₩53,255 | +0.13% | 39.8만 |
|---|
| 2026.04.13 | ₩51,040 | ₩52,641 | ₩51,040 | ₩52,641 | +3.14% | 15.5만 |
|---|
| 2026.04.10 | ₩51,440 | ₩51,451 | ₩50,913 | ₩51,026 | -0.80% | 19.1만 |
|---|
| 2026.04.09 | ₩51,053 | ₩51,300 | ₩50,746 | ₩51,080 | +0.05% | 19.2만 |
|---|
| 2026.04.08 | ₩51,507 | ₩51,700 | ₩50,719 | ₩51,160 | -0.67% | 15.2만 |
|---|
| 2026.04.07 | ₩49,251 | ₩49,652 | ₩48,871 | ₩49,465 | +0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩49,612 | ₩49,832 | ₩49,371 | ₩49,545 | -0.13% | 9.7만 |
|---|
| 2026.04.02 | ₩47,876 | ₩49,705 | ₩47,876 | ₩49,478 | +3.35% | 10만 |
|---|
| 2026.04.01 | ₩48,891 | ₩49,491 | ₩48,851 | ₩49,038 | +0.30% | 24.5만 |
|---|
| 2026.03.31 | ₩46,915 | ₩48,384 | ₩46,795 | ₩48,330 | +3.02% | 22만 |
|---|
| 2026.03.30 | ₩47,596 | ₩47,650 | ₩46,001 | ₩46,315 | -2.69% | 13.9만 |
|---|
| 2026.03.27 | ₩47,770 | ₩47,876 | ₩46,915 | ₩47,049 | -1.51% | 17.5만 |
|---|
| 2026.03.26 | ₩48,691 | ₩49,151 | ₩48,037 | ₩48,050 | -1.32% | 13.3만 |
|---|
| 2026.03.25 | ₩49,305 | ₩49,652 | ₩48,984 | ₩49,371 | +0.14% | 12.1만 |
|---|
| 2026.03.24 | ₩48,450 | ₩49,038 | ₩48,197 | ₩48,837 | +0.80% | 6.3만 |
|---|
| 2026.03.23 | ₩48,917 | ₩49,558 | ₩48,504 | ₩48,731 | -0.38% | 18만 |
|---|
| 2026.03.20 | ₩49,398 | ₩49,451 | ₩47,783 | ₩48,183 | -2.46% | 16.2만 |
|---|
| 2026.03.19 | ₩48,664 | ₩49,825 | ₩48,557 | ₩49,678 | +2.08% | 13.4만 |
|---|
| 2026.03.18 | ₩49,625 | ₩49,878 | ₩49,331 | ₩49,358 | -0.54% | 11.9만 |
|---|
| 2026.03.17 | ₩49,625 | ₩50,052 | ₩49,585 | ₩49,798 | +0.35% | 13.2만 |
|---|
| 2026.03.16 | ₩49,224 | ₩49,690 | ₩49,224 | ₩49,345 | +0.24% | 14.4만 |
|---|
| 2026.03.13 | ₩48,744 | ₩49,144 | ₩48,362 | ₩48,464 | -0.58% | 32.1만 |
|---|
| 2026.03.12 | ₩49,398 | ₩49,398 | ₩48,397 | ₩48,424 | -1.97% | 10.3만 |
|---|
| 2026.03.11 | ₩49,598 | ₩50,052 | ₩49,558 | ₩49,798 | +0.40% | 16.7만 |
|---|
| 2026.03.10 | ₩49,905 | ₩50,366 | ₩49,518 | ₩49,612 | -0.59% | 7.9만 |
|---|
| 2026.03.09 | ₩48,370 | ₩49,905 | ₩48,178 | ₩49,892 | +3.15% | 14.6만 |
|---|
| 2026.03.06 | ₩49,091 | ₩49,538 | ₩48,851 | ₩48,984 | -0.22% | 13.1만 |
|---|
| 2026.03.05 | ₩50,159 | ₩50,586 | ₩49,358 | ₩49,972 | -0.37% | 18.1만 |
|---|
| 2026.03.04 | ₩50,239 | ₩50,455 | ₩49,852 | ₩50,319 | +0.16% | 19.1만 |
|---|
| 2026.03.03 | ₩49,505 | ₩50,139 | ₩48,577 | ₩49,758 | +0.51% | 17.6만 |
|---|
| 2026.03.02 | ₩50,212 | ₩50,986 | ₩50,212 | ₩50,960 | +1.49% | 19.7만 |
|---|
| 2026.02.27 | ₩50,626 | ₩50,893 | ₩50,372 | ₩50,813 | +0.37% | 19.6만 |
|---|
| 2026.02.26 | ₩51,280 | ₩51,453 | ₩50,746 | ₩51,440 | +0.31% | 27.7만 |
|---|
| 2026.02.25 | ₩51,413 | ₩51,519 | ₩51,106 | ₩51,293 | -0.23% | 29.8만 |
|---|
| 2026.02.24 | ₩50,733 | ₩51,340 | ₩50,693 | ₩51,253 | +1.03% | 34.8만 |
|---|
| 2026.02.23 | ₩51,093 | ₩51,200 | ₩50,412 | ₩50,679 | -0.81% | 20.2만 |
|---|
| 2026.02.20 | ₩51,120 | ₩51,947 | ₩51,053 | ₩51,360 | +0.47% | 26.4만 |
|---|
| 2026.02.19 | ₩51,227 | ₩51,427 | ₩50,942 | ₩51,427 | +0.39% | 10.6만 |
|---|
| 2026.02.18 | ₩50,853 | ₩51,654 | ₩50,699 | ₩51,320 | +0.92% | 18.6만 |
|---|
| 2026.02.17 | ₩50,546 | ₩50,993 | ₩50,132 | ₩50,759 | +0.42% | 26.2만 |
|---|
| 2026.02.13 | ₩50,279 | ₩51,193 | ₩49,852 | ₩50,773 | +0.98% | 21.7만 |
|---|
| 2026.02.12 | ₩51,534 | ₩51,707 | ₩50,039 | ₩50,346 | -2.31% | 32만 |
|---|
| 2026.02.11 | ₩52,001 | ₩52,094 | ₩50,823 | ₩51,400 | -1.16% | 17만 |
|---|
| 2026.02.10 | ₩51,974 | ₩52,161 | ₩51,634 | ₩51,667 | -0.59% | 12.8만 |
|---|
| 2026.02.09 | ₩51,333 | ₩52,061 | ₩51,160 | ₩51,947 | +1.20% | 29.1만 |
|---|
| 2026.02.06 | ₩50,452 | ₩51,413 | ₩50,279 | ₩51,373 | +1.83% | 18.7만 |
|---|
| 2026.02.05 | ₩49,972 | ₩50,573 | ₩49,351 | ₩49,531 | -0.88% | 23.5만 |
|---|
| 2026.02.04 | ₩51,360 | ₩51,360 | ₩49,812 | ₩50,439 | -1.79% | 30.6만 |
|---|
| 2026.02.03 | ₩51,961 | ₩52,001 | ₩50,553 | ₩51,373 | -1.13% | 61.3만 |
|---|
| 2026.02.02 | ₩50,786 | ₩51,720 | ₩50,786 | ₩51,534 | +1.47% | 33.6만 |
|---|
| 2026.01.30 | ₩51,867 | ₩52,228 | ₩50,666 | ₩50,986 | -1.70% | 35.6만 |
|---|
| 2026.01.29 | ₩52,294 | ₩52,294 | ₩50,973 | ₩51,707 | -1.12% | 30.5만 |
|---|
| 2026.01.28 | ₩52,708 | ₩52,748 | ₩52,161 | ₩52,374 | -0.63% | 22.2만 |
|---|
| 2026.01.27 | ₩52,334 | ₩52,441 | ₩52,157 | ₩52,334 | 0.00% | 21만 |
|---|
| 2026.01.26 | ₩52,054 | ₩52,361 | ₩51,881 | ₩51,974 | -0.15% | 25.2만 |
|---|
| 2026.01.23 | ₩52,615 | ₩52,615 | ₩51,934 | ₩52,054 | -1.07% | 26.5만 |
|---|
| 2026.01.22 | ₩52,802 | ₩52,815 | ₩52,401 | ₩52,615 | -0.35% | 35만 |
|---|
| 2026.01.21 | ₩51,947 | ₩52,388 | ₩51,440 | ₩52,244 | +0.57% | 37.9만 |
|---|
| 2026.01.20 | ₩51,373 | ₩52,067 | ₩51,320 | ₩51,600 | +0.44% | 26.3만 |
|---|
| 2026.01.16 | ₩52,535 | ₩52,588 | ₩52,107 | ₩52,214 | -0.61% | 32.7만 |
|---|
| 2026.01.15 | ₩52,268 | ₩52,655 | ₩52,254 | ₩52,308 | +0.08% | 32.4만 |
|---|
| 2026.01.14 | ₩51,987 | ₩52,094 | ₩51,600 | ₩51,947 | -0.08% | 31.1만 |
|---|
| 2026.01.13 | ₩52,281 | ₩52,322 | ₩52,041 | ₩52,241 | -0.08% | 17.6만 |
|---|
| 2026.01.12 | ₩51,667 | ₩52,228 | ₩51,648 | ₩52,188 | +1.01% | 19.5만 |
|---|
| 2026.01.09 | ₩51,694 | ₩51,947 | ₩51,520 | ₩51,707 | +0.03% | 15.4만 |
|---|
| 2026.01.08 | ₩51,574 | ₩51,574 | ₩51,170 | ₩51,373 | -0.39% | 18.1만 |
|---|
| 2026.01.07 | ₩51,574 | ₩51,894 | ₩51,316 | ₩51,680 | +0.21% | 15.8만 |
|---|
| 2026.01.06 | ₩50,719 | ₩51,731 | ₩50,719 | ₩51,680 | +1.89% | 20.1만 |
|---|
| 2026.01.05 | ₩50,306 | ₩50,626 | ₩50,199 | ₩50,546 | +0.48% | 15.2만 |
|---|
| 2026.01.02 | ₩49,625 | ₩50,105 | ₩49,471 | ₩50,065 | +0.89% | 41.4만 |
|---|
| 2025.12.31 | ₩49,531 | ₩49,558 | ₩49,158 | ₩49,184 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩49,798 | ₩49,834 | ₩49,558 | ₩49,570 | -0.46% | 13.5만 |
|---|
| 2025.12.29 | ₩49,718 | ₩49,985 | ₩49,625 | ₩49,732 | +0.03% | 14.8만 |
|---|
| 2025.12.26 | ₩50,286 | ₩50,292 | ₩49,905 | ₩50,052 | -0.46% | 10.3만 |
|---|
| 2025.12.24 | ₩50,159 | ₩50,306 | ₩50,143 | ₩50,239 | +0.16% | 7.7만 |
|---|
| 2025.12.23 | ₩50,266 | ₩50,386 | ₩49,932 | ₩50,172 | -0.19% | 12.5만 |
|---|
| 2025.12.22 | ₩50,319 | ₩50,573 | ₩50,219 | ₩50,479 | +0.32% | 20.4만 |
|---|
| 2025.12.19 | ₩49,398 | ₩50,159 | ₩49,398 | ₩49,959 | +1.13% | 25.2만 |
|---|
| 2025.12.18 | ₩49,251 | ₩49,549 | ₩49,011 | ₩49,144 | -0.22% | 11.4만 |
|---|
| 2025.12.17 | ₩49,438 | ₩49,772 | ₩48,744 | ₩48,784 | -1.32% | 28.6만 |
|---|
| 2025.12.16 | ₩49,038 | ₩49,451 | ₩48,877 | ₩49,211 | +0.35% | 62.3만 |
|---|
| 2025.12.15 | ₩49,745 | ₩49,756 | ₩49,144 | ₩49,174 | -1.15% | 15만 |
|---|
| 2025.12.12 | ₩50,466 | ₩50,466 | ₩49,358 | ₩49,570 | -1.77% | 22만 |
|---|
| 2025.12.11 | ₩49,805 | ₩50,479 | ₩49,712 | ₩50,452 | +1.30% | 19.6만 |
|---|
| 2025.12.10 | ₩49,385 | ₩50,112 | ₩49,310 | ₩49,985 | +1.22% | 18.1만 |
|---|
| 2025.12.09 | ₩49,518 | ₩49,718 | ₩49,365 | ₩49,398 | -0.24% | 13.9만 |
|---|
| 2025.12.08 | ₩50,012 | ₩50,012 | ₩49,557 | ₩49,638 | -0.75% | 20.6만 |
|---|
| 2025.12.05 | ₩49,545 | ₩49,932 | ₩49,545 | ₩49,798 | +0.51% | 13.3만 |
|---|
| 2025.12.04 | ₩49,131 | ₩49,438 | ₩48,971 | ₩49,358 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩48,704 | ₩49,158 | ₩48,610 | ₩49,131 | +0.88% | 17.9만 |
|---|
| 2025.12.02 | ₩49,091 | ₩49,107 | ₩48,610 | ₩48,677 | -0.84% | 20.6만 |
|---|
| 2025.12.01 | ₩48,717 | ₩49,136 | ₩48,570 | ₩48,797 | +0.16% | 52.7만 |
|---|
| 2025.11.28 | ₩48,877 | ₩49,199 | ₩48,864 | ₩49,118 | +0.49% | 7.6만 |
|---|
| 2025.11.26 | ₩48,464 | ₩48,958 | ₩48,464 | ₩48,731 | +0.55% | 19.1만 |
|---|
| 2025.11.25 | ₩47,596 | ₩48,390 | ₩47,456 | ₩48,290 | +1.46% | 12.7만 |
|---|
| 2025.11.24 | ₩47,142 | ₩47,663 | ₩47,065 | ₩47,596 | +0.96% | 6.9만 |
|---|
| 2025.11.21 | ₩46,328 | ₩47,076 | ₩45,901 | ₩46,795 | +1.01% | 12.8만 |
|---|
| 2025.11.20 | ₩47,956 | ₩48,063 | ₩46,008 | ₩46,075 | -3.92% | 15.1만 |
|---|
| 2025.11.19 | ₩47,503 | ₩47,703 | ₩47,036 | ₩47,249 | -0.53% | 6.6만 |
|---|
| 2025.11.18 | ₩47,316 | ₩47,770 | ₩46,995 | ₩47,463 | +0.31% | 9.6만 |
|---|
| 2025.11.17 | ₩48,103 | ₩48,550 | ₩47,396 | ₩47,663 | -0.92% | 12.2만 |
|---|
| 2025.11.14 | ₩47,690 | ₩48,757 | ₩47,656 | ₩48,183 | +1.04% | 9.5만 |
|---|
| 2025.11.13 | ₩49,478 | ₩49,478 | ₩48,317 | ₩48,384 | -2.21% | 15.7만 |
|---|
| 2025.11.12 | ₩49,732 | ₩49,943 | ₩49,545 | ₩49,732 | 0.00% | 10.9만 |
|---|
| 2025.11.11 | ₩49,371 | ₩49,745 | ₩49,318 | ₩49,612 | +0.49% | 16.1만 |
|---|
| 2025.11.10 | ₩49,291 | ₩49,598 | ₩48,971 | ₩49,465 | +0.35% | 12.9만 |
|---|
| 2025.11.07 | ₩47,850 | ₩48,704 | ₩47,543 | ₩48,704 | +1.79% | 16.9만 |
|---|
| 2025.11.06 | ₩48,664 | ₩48,791 | ₩47,903 | ₩48,117 | -1.12% | 8.8만 |
|---|
| 2025.11.05 | ₩47,943 | ₩48,944 | ₩47,943 | ₩48,731 | +1.64% | 8.9만 |
|---|
| 2025.11.04 | ₩48,063 | ₩48,477 | ₩47,850 | ₩47,850 | -0.44% | 19.4만 |
|---|
| 2025.11.03 | ₩48,971 | ₩48,971 | ₩48,210 | ₩48,917 | -0.11% | 6.7만 |
|---|
| 2025.10.31 | ₩48,717 | ₩48,971 | ₩48,378 | ₩48,877 | +0.33% | 9.1만 |
|---|
| 2025.10.30 | ₩48,170 | ₩48,824 | ₩48,063 | ₩48,410 | +0.50% | 12.4만 |
|---|
| 2025.10.29 | ₩48,744 | ₩49,099 | ₩48,549 | ₩48,704 | -0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩48,917 | ₩48,931 | ₩48,424 | ₩48,424 | -1.01% | 8만 |
|---|
| 2025.10.27 | ₩49,131 | ₩49,144 | ₩48,824 | ₩48,971 | -0.33% | 9.2만 |
|---|
| 2025.10.24 | ₩48,864 | ₩48,917 | ₩48,544 | ₩48,570 | -0.60% | 9.7만 |
|---|
| 2025.10.23 | ₩47,823 | ₩48,317 | ₩47,810 | ₩48,237 | +0.87% | 7.4만 |
|---|
| 2025.10.22 | ₩48,210 | ₩48,281 | ₩47,383 | ₩47,716 | -1.02% | 11.2만 |
|---|
| 2025.10.21 | ₩48,090 | ₩48,406 | ₩47,943 | ₩48,263 | +0.36% | 7.8만 |
|---|
| 2025.10.20 | ₩47,970 | ₩48,342 | ₩47,970 | ₩48,197 | +0.47% | 19.2만 |
|---|
| 2025.10.17 | ₩47,396 | ₩47,876 | ₩47,320 | ₩47,623 | +0.48% | 6.7만 |
|---|
| 2025.10.16 | ₩48,143 | ₩48,310 | ₩47,489 | ₩47,690 | -0.94% | 7.6만 |
|---|
| 2025.10.15 | ₩47,890 | ₩48,123 | ₩47,524 | ₩47,876 | -0.03% | 6.3만 |
|---|
| 2025.10.14 | ₩47,022 | ₩47,770 | ₩46,915 | ₩47,436 | +0.88% | 6만 |
|---|
| 2025.10.13 | ₩47,503 | ₩47,770 | ₩47,329 | ₩47,636 | +0.28% | 9만 |
|---|
| 2025.10.10 | ₩48,370 | ₩48,370 | ₩46,722 | ₩46,729 | -3.39% | 13.7만 |
|---|