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 | ₩59,723 | ₩60,023 | ₩59,429 | ₩60,016 | +0.49% | 8.4만 |
| 2026.10.08 | ₩59,295 | ₩59,349 | ₩58,828 | ₩59,349 | +0.09% | 13.2만 |
| 2026.10.07 | ₩59,709 | ₩59,869 | ₩59,402 | ₩59,696 | -0.02% | 11.2만 |
| 2026.10.06 | ₩60,417 | ₩60,750 | ₩59,990 | ₩60,150 | -0.44% | 28.7만 |
| 2026.10.05 | ₩59,522 | ₩60,123 | ₩59,395 | ₩59,990 | +0.78% | 14.3만 |
| 2026.10.02 | ₩59,496 | ₩59,696 | ₩59,229 | ₩59,335 | -0.27% | 19.6만 |
| 2026.10.01 | ₩58,775 | ₩59,215 | ₩58,628 | ₩58,935 | +0.27% | 29.4만 |
| 2026.09.30 | ₩58,775 | ₩59,023 | ₩58,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,534 |
| -0.41% |
| 16만 |
| 2026.09.29 | ₩58,922 | ₩58,922 | ₩58,187 | ₩58,561 | -0.61% | 18.7만 |
|---|
| 2026.09.28 | ₩58,615 | ₩59,015 | ₩58,227 | ₩58,615 | 0.00% | 20.3만 |
|---|
| 2026.09.25 | ₩59,536 | ₩59,723 | ₩59,055 | ₩59,367 | -0.28% | 29.3만 |
|---|
| 2026.09.24 | ₩58,975 | ₩59,295 | ₩58,641 | ₩59,162 | +0.32% | 30.6만 |
|---|
| 2026.09.23 | ₩59,789 | ₩59,789 | ₩59,218 | ₩59,263 | -0.88% | 12.9만 |
|---|
| 2026.09.22 | ₩59,669 | ₩59,929 | ₩59,402 | ₩59,789 | +0.20% | 16.2만 |
|---|
| 2026.09.21 | ₩59,255 | ₩59,456 | ₩58,988 | ₩59,362 | +0.18% | 16.2만 |
|---|
| 2026.09.18 | ₩59,642 | ₩59,816 | ₩58,854 | ₩58,994 | -1.09% | 16.5만 |
|---|
| 2026.09.17 | ₩59,416 | ₩59,629 | ₩59,229 | ₩59,549 | +0.22% | 17.7만 |
|---|
| 2026.09.16 | ₩59,028 | ₩59,229 | ₩58,174 | ₩58,641 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩59,149 | ₩59,149 | ₩58,548 | ₩58,922 | -0.38% | 11.9만 |
|---|
| 2026.09.14 | ₩58,908 | ₩59,536 | ₩58,775 | ₩59,202 | +0.50% | 10.1만 |
|---|
| 2026.09.11 | ₩58,842 | ₩59,215 | ₩58,748 | ₩59,149 | +0.52% | 14.2만 |
|---|
| 2026.09.10 | ₩58,508 | ₩59,002 | ₩58,368 | ₩58,414 | -0.16% | 15.7만 |
|---|
| 2026.09.09 | ₩59,482 | ₩59,482 | ₩58,988 | ₩58,988 | -0.83% | 14.3만 |
|---|
| 2026.09.08 | ₩60,223 | ₩60,243 | ₩59,707 | ₩59,763 | -0.76% | 15.9만 |
|---|
| 2026.09.04 | ₩60,230 | ₩60,483 | ₩60,083 | ₩60,417 | +0.31% | 12만 |
|---|
| 2026.09.03 | ₩60,190 | ₩60,537 | ₩59,923 | ₩60,537 | +0.58% | 15.4만 |
|---|
| 2026.09.02 | ₩59,816 | ₩60,056 | ₩59,649 | ₩59,923 | +0.18% | 12.3만 |
|---|
| 2026.09.01 | ₩60,110 | ₩60,377 | ₩59,696 | ₩59,749 | -0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩60,657 | ₩60,717 | ₩60,363 | ₩60,577 | -0.13% | 11.5만 |
|---|
| 2026.08.28 | ₩61,858 | ₩61,858 | ₩60,871 | ₩60,937 | -1.49% | 14.2만 |
|---|
| 2026.08.27 | ₩61,578 | ₩61,885 | ₩61,551 | ₩61,832 | +0.41% | 12.2만 |
|---|
| 2026.08.26 | ₩60,937 | ₩61,258 | ₩60,919 | ₩61,164 | +0.37% | 12.2만 |
|---|
| 2026.08.25 | ₩61,218 | ₩61,218 | ₩60,951 | ₩61,138 | -0.13% | 14만 |
|---|
| 2026.08.24 | ₩61,097 | ₩61,124 | ₩60,726 | ₩60,924 | -0.28% | 9.8만 |
|---|
| 2026.08.21 | ₩61,258 | ₩61,498 | ₩61,031 | ₩61,399 | +0.23% | 7.5만 |
|---|
| 2026.08.20 | ₩61,231 | ₩61,271 | ₩60,804 | ₩60,844 | -0.63% | 15만 |
|---|
| 2026.08.19 | ₩61,725 | ₩61,872 | ₩61,238 | ₩61,551 | -0.28% | 15.9만 |
|---|
| 2026.08.18 | ₩61,511 | ₩61,838 | ₩61,151 | ₩61,164 | -0.56% | 20.7만 |
|---|
| 2026.08.17 | ₩62,352 | ₩62,432 | ₩62,040 | ₩62,085 | -0.43% | 30.9만 |
|---|
| 2026.08.14 | ₩62,512 | ₩62,512 | ₩62,152 | ₩62,245 | -0.43% | 12.3만 |
|---|
| 2026.08.13 | ₩62,352 | ₩62,659 | ₩62,099 | ₩62,446 | +0.15% | 10.4만 |
|---|
| 2026.08.12 | ₩62,192 | ₩62,272 | ₩61,938 | ₩62,152 | -0.06% | 11.5만 |
|---|
| 2026.08.11 | ₩61,671 | ₩61,925 | ₩61,445 | ₩61,698 | +0.04% | 9.1만 |
|---|
| 2026.08.10 | ₩61,658 | ₩61,952 | ₩61,631 | ₩61,685 | +0.04% | 14.3만 |
|---|
| 2026.08.07 | ₩61,311 | ₩61,792 | ₩61,044 | ₩61,765 | +0.74% | 17.5만 |
|---|
| 2026.08.06 | ₩60,003 | ₩60,564 | ₩59,856 | ₩60,310 | +0.51% | 12.8만 |
|---|
| 2026.08.05 | ₩61,097 | ₩61,231 | ₩60,382 | ₩60,443 | -1.07% | 13.7만 |
|---|
| 2026.08.04 | ₩59,976 | ₩61,278 | ₩59,856 | ₩61,164 | +1.98% | 22.1만 |
|---|
| 2026.08.03 | ₩58,922 | ₩59,629 | ₩58,815 | ₩59,549 | +1.06% | 21.5만 |
|---|
| 2026.07.31 | ₩59,229 | ₩59,229 | ₩58,134 | ₩58,695 | -0.90% | 9.8만 |
|---|
| 2026.07.30 | ₩58,121 | ₩58,721 | ₩57,760 | ₩58,681 | +0.96% | 15만 |
|---|
| 2026.07.29 | ₩58,641 | ₩59,189 | ₩57,947 | ₩58,094 | -0.93% | 8.1만 |
|---|
| 2026.07.28 | ₩58,548 | ₩58,868 | ₩58,121 | ₩58,801 | +0.43% | 8.4만 |
|---|
| 2026.07.27 | ₩58,815 | ₩59,042 | ₩58,214 | ₩58,655 | -0.27% | 9만 |
|---|
| 2026.07.24 | ₩58,454 | ₩58,648 | ₩57,960 | ₩58,201 | -0.43% | 12.2만 |
|---|
| 2026.07.23 | ₩58,308 | ₩58,807 | ₩58,121 | ₩58,414 | +0.18% | 10.1만 |
|---|
| 2026.07.22 | ₩58,828 | ₩59,002 | ₩58,468 | ₩58,481 | -0.59% | 7.2만 |
|---|
| 2026.07.21 | ₩58,601 | ₩58,868 | ₩58,478 | ₩58,815 | +0.36% | 10.5만 |
|---|
| 2026.07.20 | ₩58,695 | ₩58,848 | ₩58,162 | ₩58,174 | -0.89% | 19.4만 |
|---|
| 2026.07.17 | ₩58,081 | ₩58,875 | ₩57,981 | ₩58,494 | +0.71% | 16.3만 |
|---|
| 2026.07.16 | ₩59,095 | ₩59,149 | ₩58,588 | ₩58,815 | -0.47% | 11.9만 |
|---|
| 2026.07.15 | ₩59,816 | ₩59,883 | ₩58,821 | ₩59,295 | -0.87% | 10.1만 |
|---|
| 2026.07.14 | ₩59,776 | ₩59,909 | ₩59,416 | ₩59,496 | -0.47% | 11.7만 |
|---|
| 2026.07.13 | ₩59,829 | ₩59,963 | ₩59,309 | ₩59,496 | -0.56% | 10.6만 |
|---|
| 2026.07.10 | ₩60,991 | ₩60,991 | ₩60,030 | ₩60,136 | -1.40% | 22.2만 |
|---|
| 2026.07.09 | ₩60,136 | ₩61,004 | ₩60,123 | ₩60,750 | +1.02% | 21.4만 |
|---|
| 2026.07.08 | ₩59,816 | ₩60,003 | ₩59,135 | ₩59,909 | +0.16% | 18.5만 |
|---|
| 2026.07.07 | ₩60,830 | ₩60,964 | ₩59,949 | ₩60,163 | -1.10% | 23.7만 |
|---|
| 2026.07.06 | ₩60,857 | ₩61,231 | ₩60,804 | ₩60,897 | +0.07% | 19.8만 |
|---|
| 2026.07.02 | ₩61,084 | ₩61,631 | ₩60,110 | ₩60,630 | -0.74% | 16.8만 |
|---|
| 2026.07.01 | ₩60,604 | ₩61,199 | ₩60,337 | ₩60,750 | +0.24% | 18.3만 |
|---|
| 2026.06.30 | ₩60,176 | ₩60,737 | ₩60,043 | ₩60,657 | +0.80% | 15.4만 |
|---|
| 2026.06.29 | ₩59,909 | ₩60,190 | ₩59,242 | ₩60,176 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩58,908 | ₩59,662 | ₩58,815 | ₩59,369 | +0.78% | 12.2만 |
|---|
| 2026.06.25 | ₩59,923 | ₩60,176 | ₩59,175 | ₩59,469 | -0.76% | 14.4만 |
|---|
| 2026.06.24 | ₩59,215 | ₩59,863 | ₩59,015 | ₩59,416 | +0.34% | 9.8만 |
|---|
| 2026.06.23 | ₩58,615 | ₩59,402 | ₩58,534 | ₩58,948 | +0.57% | 11.7만 |
|---|
| 2026.06.22 | ₩59,749 | ₩60,070 | ₩59,429 | ₩59,629 | -0.20% | 13.1만 |
|---|
| 2026.06.18 | ₩59,576 | ₩59,642 | ₩58,882 | ₩59,536 | -0.07% | 13.2만 |
|---|
| 2026.06.17 | ₩59,536 | ₩59,963 | ₩58,641 | ₩58,721 | -1.37% | 9만 |
|---|
| 2026.06.16 | ₩59,736 | ₩60,070 | ₩59,122 | ₩59,122 | -1.03% | 13.3만 |
|---|
| 2026.06.15 | ₩59,843 | ₩60,056 | ₩59,502 | ₩59,749 | -0.16% | 11.2만 |
|---|
| 2026.06.12 | ₩59,402 | ₩59,402 | ₩58,548 | ₩58,975 | -0.72% | 21.1만 |
|---|
| 2026.06.11 | ₩57,386 | ₩59,042 | ₩57,226 | ₩58,988 | +2.79% | 21만 |
|---|
| 2026.06.10 | ₩57,854 | ₩58,866 | ₩57,053 | ₩57,079 | -1.34% | 17.8만 |
|---|
| 2026.06.09 | ₩59,002 | ₩59,589 | ₩56,385 | ₩58,374 | -1.06% | 20.8만 |
|---|
| 2026.06.08 | ₩58,948 | ₩59,122 | ₩58,321 | ₩58,388 | -0.95% | 10.6만 |
|---|
| 2026.06.05 | ₩59,990 | ₩59,990 | ₩57,974 | ₩58,334 | -2.76% | 21.7만 |
|---|
| 2026.06.04 | ₩60,203 | ₩61,017 | ₩60,030 | ₩60,817 | +1.02% | 7.4만 |
|---|
| 2026.06.03 | ₩60,830 | ₩60,830 | ₩59,816 | ₩60,523 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩60,764 | ₩61,044 | ₩60,590 | ₩60,937 | +0.29% | 14.1만 |
|---|
| 2026.06.01 | ₩60,016 | ₩60,913 | ₩59,676 | ₩60,737 | +1.20% | 20만 |
|---|
| 2026.05.29 | ₩60,070 | ₩60,202 | ₩59,469 | ₩60,150 | +0.13% | 21.2만 |
|---|
| 2026.05.28 | ₩58,935 | ₩59,760 | ₩58,588 | ₩59,642 | +1.20% | 13.2만 |
|---|
| 2026.05.27 | ₩58,748 | ₩58,748 | ₩58,134 | ₩58,561 | -0.32% | 12.7만 |
|---|
| 2026.05.26 | ₩58,548 | ₩58,641 | ₩58,027 | ₩58,561 | +0.02% | 14만 |
|---|
| 2026.05.22 | ₩57,280 | ₩57,800 | ₩57,280 | ₩57,680 | +0.70% | 12.7만 |
|---|
| 2026.05.21 | ₩56,105 | ₩56,954 | ₩55,871 | ₩56,906 | +1.43% | 13.6만 |
|---|
| 2026.05.20 | ₩54,970 | ₩56,145 | ₩54,690 | ₩56,145 | +2.14% | 10.4만 |
|---|
| 2026.05.19 | ₩54,436 | ₩54,889 | ₩54,096 | ₩54,574 | +0.25% | 9.5만 |
|---|
| 2026.05.18 | ₩55,424 | ₩55,424 | ₩54,316 | ₩54,824 | -1.08% | 12.3만 |
|---|
| 2026.05.15 | ₩55,291 | ₩55,598 | ₩55,024 | ₩55,264 | -0.05% | 12만 |
|---|
| 2026.05.14 | ₩56,198 | ₩56,492 | ₩55,718 | ₩56,238 | +0.07% | 9.7만 |
|---|
| 2026.05.13 | ₩56,065 | ₩56,332 | ₩55,438 | ₩56,092 | +0.05% | 11.2만 |
|---|
| 2026.05.12 | ₩55,771 | ₩55,774 | ₩54,597 | ₩55,504 | -0.48% | 12.7만 |
|---|
| 2026.05.11 | ₩55,638 | ₩56,319 | ₩55,638 | ₩56,118 | +0.86% | 10.1만 |
|---|
| 2026.05.08 | ₩55,811 | ₩55,811 | ₩55,171 | ₩55,638 | -0.31% | 10.3만 |
|---|
| 2026.05.07 | ₩56,372 | ₩56,372 | ₩55,077 | ₩55,451 | -1.63% | 13.4만 |
|---|
| 2026.05.06 | ₩55,891 | ₩56,238 | ₩55,291 | ₩56,238 | +0.62% | 15.6만 |
|---|
| 2026.05.05 | ₩54,516 | ₩54,964 | ₩54,310 | ₩54,904 | +0.71% | 13만 |
|---|
| 2026.05.04 | ₩54,209 | ₩54,683 | ₩53,976 | ₩54,330 | +0.22% | 13.9만 |
|---|
| 2026.05.01 | ₩53,849 | ₩54,196 | ₩53,722 | ₩53,929 | +0.15% | 25.3만 |
|---|
| 2026.04.30 | ₩53,128 | ₩53,756 | ₩52,928 | ₩53,689 | +1.06% | 9만 |
|---|
| 2026.04.29 | ₩52,501 | ₩52,768 | ₩52,341 | ₩52,768 | +0.51% | 15.6만 |
|---|
| 2026.04.28 | ₩53,142 | ₩53,375 | ₩52,447 | ₩52,674 | -0.88% | 17.1만 |
|---|
| 2026.04.27 | ₩53,782 | ₩53,836 | ₩53,395 | ₩53,595 | -0.35% | 15.5만 |
|---|
| 2026.04.24 | ₩54,236 | ₩54,236 | ₩53,595 | ₩54,009 | -0.42% | 12.1만 |
|---|
| 2026.04.23 | ₩54,263 | ₩54,423 | ₩53,222 | ₩53,983 | -0.52% | 15.1만 |
|---|
| 2026.04.22 | ₩55,171 | ₩55,171 | ₩54,436 | ₩54,717 | -0.82% | 8.6만 |
|---|
| 2026.04.21 | ₩55,224 | ₩55,464 | ₩54,430 | ₩54,570 | -1.18% | 21.5만 |
|---|
| 2026.04.20 | ₩54,463 | ₩55,024 | ₩54,450 | ₩54,944 | +0.88% | 11.6만 |
|---|
| 2026.04.17 | ₩54,543 | ₩54,757 | ₩54,330 | ₩54,690 | +0.27% | 23.1만 |
|---|
| 2026.04.16 | ₩53,622 | ₩53,943 | ₩53,322 | ₩53,836 | +0.40% | 16.9만 |
|---|
| 2026.04.15 | ₩53,422 | ₩53,582 | ₩52,915 | ₩53,382 | -0.07% | 18.2만 |
|---|
| 2026.04.14 | ₩53,195 | ₩53,328 | ₩52,808 | ₩53,262 | +0.13% | 39.8만 |
|---|
| 2026.04.13 | ₩51,046 | ₩52,648 | ₩51,046 | ₩52,648 | +3.14% | 15.5만 |
|---|
| 2026.04.10 | ₩51,446 | ₩51,457 | ₩50,919 | ₩51,032 | -0.80% | 19.1만 |
|---|
| 2026.04.09 | ₩51,059 | ₩51,306 | ₩50,752 | ₩51,086 | +0.05% | 19.2만 |
|---|
| 2026.04.08 | ₩51,513 | ₩51,707 | ₩50,725 | ₩51,166 | -0.67% | 15.2만 |
|---|
| 2026.04.07 | ₩49,257 | ₩49,658 | ₩48,877 | ₩49,471 | +0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩49,617 | ₩49,838 | ₩49,377 | ₩49,551 | -0.13% | 9.7만 |
|---|
| 2026.04.02 | ₩47,882 | ₩49,711 | ₩47,882 | ₩49,484 | +3.35% | 10만 |
|---|
| 2026.04.01 | ₩48,897 | ₩49,497 | ₩48,857 | ₩49,043 | +0.30% | 24.5만 |
|---|
| 2026.03.31 | ₩46,921 | ₩48,389 | ₩46,801 | ₩48,336 | +3.02% | 22만 |
|---|
| 2026.03.30 | ₩47,602 | ₩47,655 | ₩46,007 | ₩46,320 | -2.69% | 13.9만 |
|---|
| 2026.03.27 | ₩47,775 | ₩47,882 | ₩46,921 | ₩47,055 | -1.51% | 17.5만 |
|---|
| 2026.03.26 | ₩48,696 | ₩49,157 | ₩48,042 | ₩48,056 | -1.32% | 13.3만 |
|---|
| 2026.03.25 | ₩49,310 | ₩49,658 | ₩48,990 | ₩49,377 | +0.14% | 12.1만 |
|---|
| 2026.03.24 | ₩48,456 | ₩49,043 | ₩48,203 | ₩48,843 | +0.80% | 6.3만 |
|---|
| 2026.03.23 | ₩48,923 | ₩49,564 | ₩48,510 | ₩48,736 | -0.38% | 18만 |
|---|
| 2026.03.20 | ₩49,404 | ₩49,457 | ₩47,789 | ₩48,189 | -2.46% | 16.2만 |
|---|
| 2026.03.19 | ₩48,670 | ₩49,831 | ₩48,563 | ₩49,684 | +2.08% | 13.4만 |
|---|
| 2026.03.18 | ₩49,631 | ₩49,884 | ₩49,337 | ₩49,364 | -0.54% | 11.9만 |
|---|
| 2026.03.17 | ₩49,631 | ₩50,058 | ₩49,591 | ₩49,804 | +0.35% | 13.2만 |
|---|
| 2026.03.16 | ₩49,230 | ₩49,696 | ₩49,230 | ₩49,351 | +0.24% | 14.4만 |
|---|
| 2026.03.13 | ₩48,750 | ₩49,150 | ₩48,368 | ₩48,469 | -0.58% | 32.1만 |
|---|
| 2026.03.12 | ₩49,404 | ₩49,404 | ₩48,403 | ₩48,429 | -1.97% | 10.3만 |
|---|
| 2026.03.11 | ₩49,604 | ₩50,058 | ₩49,564 | ₩49,804 | +0.40% | 16.7만 |
|---|
| 2026.03.10 | ₩49,911 | ₩50,372 | ₩49,524 | ₩49,617 | -0.59% | 7.9만 |
|---|
| 2026.03.09 | ₩48,376 | ₩49,911 | ₩48,184 | ₩49,898 | +3.15% | 14.6만 |
|---|
| 2026.03.06 | ₩49,097 | ₩49,544 | ₩48,857 | ₩48,990 | -0.22% | 13.1만 |
|---|
| 2026.03.05 | ₩50,165 | ₩50,592 | ₩49,364 | ₩49,978 | -0.37% | 18.1만 |
|---|
| 2026.03.04 | ₩50,245 | ₩50,461 | ₩49,858 | ₩50,325 | +0.16% | 19.1만 |
|---|
| 2026.03.03 | ₩49,511 | ₩50,145 | ₩48,583 | ₩49,764 | +0.51% | 17.6만 |
|---|
| 2026.03.02 | ₩50,218 | ₩50,992 | ₩50,218 | ₩50,966 | +1.49% | 19.7만 |
|---|
| 2026.02.27 | ₩50,632 | ₩50,899 | ₩50,378 | ₩50,819 | +0.37% | 19.6만 |
|---|
| 2026.02.26 | ₩51,286 | ₩51,460 | ₩50,752 | ₩51,446 | +0.31% | 27.7만 |
|---|
| 2026.02.25 | ₩51,420 | ₩51,525 | ₩51,113 | ₩51,299 | -0.23% | 29.8만 |
|---|
| 2026.02.24 | ₩50,739 | ₩51,346 | ₩50,699 | ₩51,259 | +1.03% | 34.8만 |
|---|
| 2026.02.23 | ₩51,099 | ₩51,206 | ₩50,418 | ₩50,685 | -0.81% | 20.2만 |
|---|
| 2026.02.20 | ₩51,126 | ₩51,954 | ₩51,059 | ₩51,366 | +0.47% | 26.4만 |
|---|
| 2026.02.19 | ₩51,233 | ₩51,433 | ₩50,948 | ₩51,433 | +0.39% | 10.6만 |
|---|
| 2026.02.18 | ₩50,859 | ₩51,660 | ₩50,705 | ₩51,326 | +0.92% | 18.6만 |
|---|
| 2026.02.17 | ₩50,552 | ₩50,999 | ₩50,138 | ₩50,765 | +0.42% | 26.2만 |
|---|
| 2026.02.13 | ₩50,285 | ₩51,199 | ₩49,858 | ₩50,779 | +0.98% | 21.7만 |
|---|
| 2026.02.12 | ₩51,540 | ₩51,713 | ₩50,045 | ₩50,352 | -2.31% | 32만 |
|---|
| 2026.02.11 | ₩52,007 | ₩52,100 | ₩50,830 | ₩51,406 | -1.16% | 17만 |
|---|
| 2026.02.10 | ₩51,980 | ₩52,167 | ₩51,640 | ₩51,673 | -0.59% | 12.8만 |
|---|
| 2026.02.09 | ₩51,339 | ₩52,067 | ₩51,166 | ₩51,954 | +1.20% | 29.1만 |
|---|
| 2026.02.06 | ₩50,458 | ₩51,420 | ₩50,285 | ₩51,380 | +1.83% | 18.7만 |
|---|
| 2026.02.05 | ₩49,978 | ₩50,579 | ₩49,357 | ₩49,537 | -0.88% | 23.5만 |
|---|
| 2026.02.04 | ₩51,366 | ₩51,366 | ₩49,818 | ₩50,445 | -1.79% | 30.6만 |
|---|
| 2026.02.03 | ₩51,967 | ₩52,007 | ₩50,559 | ₩51,380 | -1.13% | 61.3만 |
|---|
| 2026.02.02 | ₩50,792 | ₩51,727 | ₩50,792 | ₩51,540 | +1.47% | 33.6만 |
|---|
| 2026.01.30 | ₩51,873 | ₩52,234 | ₩50,672 | ₩50,992 | -1.70% | 35.6만 |
|---|
| 2026.01.29 | ₩52,301 | ₩52,301 | ₩50,979 | ₩51,713 | -1.12% | 30.5만 |
|---|
| 2026.01.28 | ₩52,714 | ₩52,754 | ₩52,167 | ₩52,381 | -0.63% | 22.2만 |
|---|
| 2026.01.27 | ₩52,341 | ₩52,447 | ₩52,163 | ₩52,341 | 0.00% | 21만 |
|---|
| 2026.01.26 | ₩52,060 | ₩52,367 | ₩51,887 | ₩51,980 | -0.15% | 25.2만 |
|---|
| 2026.01.23 | ₩52,621 | ₩52,621 | ₩51,940 | ₩52,060 | -1.07% | 26.5만 |
|---|
| 2026.01.22 | ₩52,808 | ₩52,821 | ₩52,407 | ₩52,621 | -0.35% | 35만 |
|---|
| 2026.01.21 | ₩51,954 | ₩52,394 | ₩51,446 | ₩52,250 | +0.57% | 37.9만 |
|---|
| 2026.01.20 | ₩51,380 | ₩52,074 | ₩51,326 | ₩51,606 | +0.44% | 26.3만 |
|---|
| 2026.01.16 | ₩52,541 | ₩52,594 | ₩52,114 | ₩52,221 | -0.61% | 32.7만 |
|---|
| 2026.01.15 | ₩52,274 | ₩52,661 | ₩52,261 | ₩52,314 | +0.08% | 32.4만 |
|---|
| 2026.01.14 | ₩51,994 | ₩52,100 | ₩51,606 | ₩51,954 | -0.08% | 31.1만 |
|---|
| 2026.01.13 | ₩52,287 | ₩52,329 | ₩52,047 | ₩52,247 | -0.08% | 17.6만 |
|---|
| 2026.01.12 | ₩51,673 | ₩52,234 | ₩51,655 | ₩52,194 | +1.01% | 19.5만 |
|---|
| 2026.01.09 | ₩51,700 | ₩51,954 | ₩51,526 | ₩51,713 | +0.03% | 15.4만 |
|---|
| 2026.01.08 | ₩51,580 | ₩51,580 | ₩51,177 | ₩51,380 | -0.39% | 18.1만 |
|---|
| 2026.01.07 | ₩51,580 | ₩51,900 | ₩51,322 | ₩51,687 | +0.21% | 15.8만 |
|---|
| 2026.01.06 | ₩50,725 | ₩51,737 | ₩50,725 | ₩51,687 | +1.89% | 20.1만 |
|---|
| 2026.01.05 | ₩50,312 | ₩50,632 | ₩50,205 | ₩50,552 | +0.48% | 15.2만 |
|---|
| 2026.01.02 | ₩49,631 | ₩50,111 | ₩49,477 | ₩50,071 | +0.89% | 41.4만 |
|---|
| 2025.12.31 | ₩49,537 | ₩49,564 | ₩49,164 | ₩49,190 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩49,804 | ₩49,840 | ₩49,564 | ₩49,576 | -0.46% | 13.5만 |
|---|
| 2025.12.29 | ₩49,724 | ₩49,991 | ₩49,631 | ₩49,738 | +0.03% | 14.8만 |
|---|
| 2025.12.26 | ₩50,292 | ₩50,298 | ₩49,911 | ₩50,058 | -0.46% | 10.3만 |
|---|
| 2025.12.24 | ₩50,165 | ₩50,312 | ₩50,149 | ₩50,245 | +0.16% | 7.7만 |
|---|
| 2025.12.23 | ₩50,272 | ₩50,392 | ₩49,938 | ₩50,178 | -0.19% | 12.5만 |
|---|
| 2025.12.22 | ₩50,325 | ₩50,579 | ₩50,225 | ₩50,485 | +0.32% | 20.4만 |
|---|
| 2025.12.19 | ₩49,404 | ₩50,165 | ₩49,404 | ₩49,965 | +1.13% | 25.2만 |
|---|
| 2025.12.18 | ₩49,257 | ₩49,555 | ₩49,017 | ₩49,150 | -0.22% | 11.4만 |
|---|
| 2025.12.17 | ₩49,444 | ₩49,778 | ₩48,750 | ₩48,790 | -1.32% | 28.6만 |
|---|
| 2025.12.16 | ₩49,043 | ₩49,457 | ₩48,883 | ₩49,217 | +0.35% | 62.3만 |
|---|
| 2025.12.15 | ₩49,751 | ₩49,762 | ₩49,150 | ₩49,180 | -1.15% | 15만 |
|---|
| 2025.12.12 | ₩50,472 | ₩50,472 | ₩49,364 | ₩49,576 | -1.77% | 22만 |
|---|
| 2025.12.11 | ₩49,811 | ₩50,485 | ₩49,718 | ₩50,458 | +1.30% | 19.6만 |
|---|
| 2025.12.10 | ₩49,391 | ₩50,118 | ₩49,316 | ₩49,991 | +1.22% | 18.1만 |
|---|
| 2025.12.09 | ₩49,524 | ₩49,724 | ₩49,371 | ₩49,404 | -0.24% | 13.9만 |
|---|
| 2025.12.08 | ₩50,018 | ₩50,018 | ₩49,563 | ₩49,644 | -0.75% | 20.6만 |
|---|
| 2025.12.05 | ₩49,551 | ₩49,938 | ₩49,551 | ₩49,804 | +0.51% | 13.3만 |
|---|
| 2025.12.04 | ₩49,137 | ₩49,444 | ₩48,977 | ₩49,364 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩48,710 | ₩49,164 | ₩48,616 | ₩49,137 | +0.88% | 17.9만 |
|---|
| 2025.12.02 | ₩49,097 | ₩49,113 | ₩48,616 | ₩48,683 | -0.84% | 20.6만 |
|---|
| 2025.12.01 | ₩48,723 | ₩49,142 | ₩48,576 | ₩48,803 | +0.16% | 52.7만 |
|---|
| 2025.11.28 | ₩48,883 | ₩49,205 | ₩48,870 | ₩49,124 | +0.49% | 7.6만 |
|---|
| 2025.11.26 | ₩48,469 | ₩48,963 | ₩48,469 | ₩48,736 | +0.55% | 19.1만 |
|---|
| 2025.11.25 | ₩47,602 | ₩48,396 | ₩47,462 | ₩48,296 | +1.46% | 12.7만 |
|---|
| 2025.11.24 | ₩47,148 | ₩47,669 | ₩47,071 | ₩47,602 | +0.96% | 6.9만 |
|---|
| 2025.11.21 | ₩46,334 | ₩47,081 | ₩45,907 | ₩46,801 | +1.01% | 12.8만 |
|---|
| 2025.11.20 | ₩47,962 | ₩48,069 | ₩46,013 | ₩46,080 | -3.92% | 15.1만 |
|---|
| 2025.11.19 | ₩47,508 | ₩47,709 | ₩47,041 | ₩47,255 | -0.53% | 6.6만 |
|---|
| 2025.11.18 | ₩47,321 | ₩47,775 | ₩47,001 | ₩47,468 | +0.31% | 9.6만 |
|---|
| 2025.11.17 | ₩48,109 | ₩48,556 | ₩47,402 | ₩47,669 | -0.92% | 12.2만 |
|---|
| 2025.11.14 | ₩47,695 | ₩48,763 | ₩47,662 | ₩48,189 | +1.04% | 9.5만 |
|---|
| 2025.11.13 | ₩49,484 | ₩49,484 | ₩48,323 | ₩48,389 | -2.21% | 15.7만 |
|---|
| 2025.11.12 | ₩49,738 | ₩49,949 | ₩49,551 | ₩49,738 | 0.00% | 10.9만 |
|---|
| 2025.11.11 | ₩49,377 | ₩49,751 | ₩49,324 | ₩49,617 | +0.49% | 16.1만 |
|---|
| 2025.11.10 | ₩49,297 | ₩49,604 | ₩48,977 | ₩49,471 | +0.35% | 12.9만 |
|---|
| 2025.11.07 | ₩47,855 | ₩48,710 | ₩47,548 | ₩48,710 | +1.79% | 16.9만 |
|---|
| 2025.11.06 | ₩48,670 | ₩48,797 | ₩47,909 | ₩48,122 | -1.12% | 8.8만 |
|---|
| 2025.11.05 | ₩47,949 | ₩48,950 | ₩47,949 | ₩48,736 | +1.64% | 8.9만 |
|---|
| 2025.11.04 | ₩48,069 | ₩48,483 | ₩47,855 | ₩47,855 | -0.44% | 19.4만 |
|---|
| 2025.11.03 | ₩48,977 | ₩48,977 | ₩48,216 | ₩48,923 | -0.11% | 6.7만 |
|---|
| 2025.10.31 | ₩48,723 | ₩48,977 | ₩48,384 | ₩48,883 | +0.33% | 9.1만 |
|---|
| 2025.10.30 | ₩48,176 | ₩48,830 | ₩48,069 | ₩48,416 | +0.50% | 12.4만 |
|---|
| 2025.10.29 | ₩48,750 | ₩49,105 | ₩48,555 | ₩48,710 | -0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩48,923 | ₩48,937 | ₩48,429 | ₩48,429 | -1.01% | 8만 |
|---|
| 2025.10.27 | ₩49,137 | ₩49,150 | ₩48,830 | ₩48,977 | -0.33% | 9.2만 |
|---|
| 2025.10.24 | ₩48,870 | ₩48,923 | ₩48,550 | ₩48,576 | -0.60% | 9.7만 |
|---|
| 2025.10.23 | ₩47,829 | ₩48,323 | ₩47,815 | ₩48,243 | +0.87% | 7.4만 |
|---|
| 2025.10.22 | ₩48,216 | ₩48,287 | ₩47,388 | ₩47,722 | -1.02% | 11.2만 |
|---|
| 2025.10.21 | ₩48,096 | ₩48,412 | ₩47,949 | ₩48,269 | +0.36% | 7.8만 |
|---|
| 2025.10.20 | ₩47,976 | ₩48,348 | ₩47,976 | ₩48,203 | +0.47% | 19.2만 |
|---|
| 2025.10.17 | ₩47,402 | ₩47,882 | ₩47,325 | ₩47,629 | +0.48% | 6.7만 |
|---|
| 2025.10.16 | ₩48,149 | ₩48,316 | ₩47,495 | ₩47,695 | -0.94% | 7.6만 |
|---|
| 2025.10.15 | ₩47,895 | ₩48,129 | ₩47,530 | ₩47,882 | -0.03% | 6.3만 |
|---|
| 2025.10.14 | ₩47,028 | ₩47,775 | ₩46,921 | ₩47,442 | +0.88% | 6만 |
|---|
| 2025.10.13 | ₩47,508 | ₩47,775 | ₩47,335 | ₩47,642 | +0.28% | 9만 |
|---|
| 2025.10.10 | ₩48,376 | ₩48,376 | ₩46,727 | ₩46,734 | -3.39% | 13.7만 |
|---|