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 | ₩59,708 | ₩60,008 | ₩59,415 | ₩60,002 | +0.49% | 8.4만 |
| 2026.10.08 | ₩59,281 | ₩59,335 | ₩58,814 | ₩59,335 | +0.09% | 13.2만 |
| 2026.10.07 | ₩59,695 | ₩59,855 | ₩59,388 | ₩59,682 | -0.02% | 11.2만 |
| 2026.10.06 | ₩60,402 | ₩60,736 | ₩59,975 | ₩60,135 | -0.44% | 28.7만 |
| 2026.10.05 | ₩59,508 | ₩60,109 | ₩59,381 | ₩59,975 | +0.78% | 14.3만 |
| 2026.10.02 | ₩59,481 | ₩59,682 | ₩59,214 | ₩59,321 | -0.27% | 19.6만 |
| 2026.10.01 | ₩58,761 | ₩59,201 | ₩58,614 | ₩58,921 | +0.27% | 29.4만 |
| 2026.09.30 | ₩58,761 | ₩59,009 | ₩58,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,520 |
| -0.41% |
| 16만 |
| 2026.09.29 | ₩58,907 | ₩58,907 | ₩58,173 | ₩58,547 | -0.61% | 18.7만 |
|---|
| 2026.09.28 | ₩58,601 | ₩59,001 | ₩58,214 | ₩58,601 | 0.00% | 20.3만 |
|---|
| 2026.09.25 | ₩59,521 | ₩59,708 | ₩59,041 | ₩59,353 | -0.28% | 29.3만 |
|---|
| 2026.09.24 | ₩58,961 | ₩59,281 | ₩58,627 | ₩59,148 | +0.32% | 30.6만 |
|---|
| 2026.09.23 | ₩59,775 | ₩59,775 | ₩59,204 | ₩59,249 | -0.88% | 12.9만 |
|---|
| 2026.09.22 | ₩59,655 | ₩59,915 | ₩59,388 | ₩59,775 | +0.20% | 16.2만 |
|---|
| 2026.09.21 | ₩59,241 | ₩59,441 | ₩58,974 | ₩59,348 | +0.18% | 16.2만 |
|---|
| 2026.09.18 | ₩59,628 | ₩59,802 | ₩58,839 | ₩58,980 | -1.09% | 16.5만 |
|---|
| 2026.09.17 | ₩59,401 | ₩59,615 | ₩59,214 | ₩59,535 | +0.22% | 17.7만 |
|---|
| 2026.09.16 | ₩59,014 | ₩59,214 | ₩58,160 | ₩58,627 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩59,134 | ₩59,134 | ₩58,534 | ₩58,907 | -0.38% | 11.9만 |
|---|
| 2026.09.14 | ₩58,894 | ₩59,521 | ₩58,761 | ₩59,188 | +0.50% | 10.1만 |
|---|
| 2026.09.11 | ₩58,827 | ₩59,201 | ₩58,734 | ₩59,134 | +0.52% | 14.2만 |
|---|
| 2026.09.10 | ₩58,494 | ₩58,988 | ₩58,354 | ₩58,400 | -0.16% | 15.7만 |
|---|
| 2026.09.09 | ₩59,468 | ₩59,468 | ₩58,974 | ₩58,974 | -0.83% | 14.3만 |
|---|
| 2026.09.08 | ₩60,209 | ₩60,229 | ₩59,692 | ₩59,748 | -0.76% | 15.9만 |
|---|
| 2026.09.04 | ₩60,215 | ₩60,469 | ₩60,069 | ₩60,402 | +0.31% | 12만 |
|---|
| 2026.09.03 | ₩60,175 | ₩60,522 | ₩59,908 | ₩60,522 | +0.58% | 15.4만 |
|---|
| 2026.09.02 | ₩59,802 | ₩60,042 | ₩59,635 | ₩59,908 | +0.18% | 12.3만 |
|---|
| 2026.09.01 | ₩60,095 | ₩60,362 | ₩59,682 | ₩59,735 | -0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩60,642 | ₩60,702 | ₩60,349 | ₩60,562 | -0.13% | 11.5만 |
|---|
| 2026.08.28 | ₩61,844 | ₩61,844 | ₩60,856 | ₩60,923 | -1.49% | 14.2만 |
|---|
| 2026.08.27 | ₩61,563 | ₩61,870 | ₩61,537 | ₩61,817 | +0.41% | 12.2만 |
|---|
| 2026.08.26 | ₩60,923 | ₩61,243 | ₩60,904 | ₩61,150 | +0.37% | 12.2만 |
|---|
| 2026.08.25 | ₩61,203 | ₩61,203 | ₩60,936 | ₩61,123 | -0.13% | 14만 |
|---|
| 2026.08.24 | ₩61,083 | ₩61,110 | ₩60,712 | ₩60,909 | -0.28% | 9.8만 |
|---|
| 2026.08.21 | ₩61,243 | ₩61,483 | ₩61,016 | ₩61,384 | +0.23% | 7.5만 |
|---|
| 2026.08.20 | ₩61,216 | ₩61,256 | ₩60,789 | ₩60,829 | -0.63% | 15만 |
|---|
| 2026.08.19 | ₩61,710 | ₩61,857 | ₩61,223 | ₩61,537 | -0.28% | 15.9만 |
|---|
| 2026.08.18 | ₩61,497 | ₩61,823 | ₩61,136 | ₩61,150 | -0.56% | 20.7만 |
|---|
| 2026.08.17 | ₩62,337 | ₩62,417 | ₩62,025 | ₩62,070 | -0.43% | 30.9만 |
|---|
| 2026.08.14 | ₩62,497 | ₩62,497 | ₩62,137 | ₩62,231 | -0.43% | 12.3만 |
|---|
| 2026.08.13 | ₩62,337 | ₩62,644 | ₩62,084 | ₩62,431 | +0.15% | 10.4만 |
|---|
| 2026.08.12 | ₩62,177 | ₩62,257 | ₩61,924 | ₩62,137 | -0.06% | 11.5만 |
|---|
| 2026.08.11 | ₩61,657 | ₩61,910 | ₩61,430 | ₩61,683 | +0.04% | 9.1만 |
|---|
| 2026.08.10 | ₩61,643 | ₩61,937 | ₩61,617 | ₩61,670 | +0.04% | 14.3만 |
|---|
| 2026.08.07 | ₩61,296 | ₩61,777 | ₩61,029 | ₩61,750 | +0.74% | 17.5만 |
|---|
| 2026.08.06 | ₩59,988 | ₩60,549 | ₩59,842 | ₩60,295 | +0.51% | 12.8만 |
|---|
| 2026.08.05 | ₩61,083 | ₩61,216 | ₩60,367 | ₩60,429 | -1.07% | 13.7만 |
|---|
| 2026.08.04 | ₩59,962 | ₩61,263 | ₩59,842 | ₩61,150 | +1.98% | 22.1만 |
|---|
| 2026.08.03 | ₩58,907 | ₩59,615 | ₩58,801 | ₩59,535 | +1.06% | 21.5만 |
|---|
| 2026.07.31 | ₩59,214 | ₩59,214 | ₩58,120 | ₩58,681 | -0.90% | 9.8만 |
|---|
| 2026.07.30 | ₩58,107 | ₩58,707 | ₩57,746 | ₩58,667 | +0.96% | 15만 |
|---|
| 2026.07.29 | ₩58,627 | ₩59,174 | ₩57,933 | ₩58,080 | -0.93% | 8.1만 |
|---|
| 2026.07.28 | ₩58,534 | ₩58,854 | ₩58,107 | ₩58,787 | +0.43% | 8.4만 |
|---|
| 2026.07.27 | ₩58,801 | ₩59,028 | ₩58,200 | ₩58,641 | -0.27% | 9만 |
|---|
| 2026.07.24 | ₩58,440 | ₩58,634 | ₩57,947 | ₩58,187 | -0.43% | 12.2만 |
|---|
| 2026.07.23 | ₩58,294 | ₩58,793 | ₩58,107 | ₩58,400 | +0.18% | 10.1만 |
|---|
| 2026.07.22 | ₩58,814 | ₩58,988 | ₩58,454 | ₩58,467 | -0.59% | 7.2만 |
|---|
| 2026.07.21 | ₩58,587 | ₩58,854 | ₩58,464 | ₩58,801 | +0.36% | 10.5만 |
|---|
| 2026.07.20 | ₩58,681 | ₩58,834 | ₩58,148 | ₩58,160 | -0.89% | 19.4만 |
|---|
| 2026.07.17 | ₩58,067 | ₩58,861 | ₩57,967 | ₩58,480 | +0.71% | 16.3만 |
|---|
| 2026.07.16 | ₩59,081 | ₩59,134 | ₩58,574 | ₩58,801 | -0.47% | 11.9만 |
|---|
| 2026.07.15 | ₩59,802 | ₩59,868 | ₩58,807 | ₩59,281 | -0.87% | 10.1만 |
|---|
| 2026.07.14 | ₩59,762 | ₩59,895 | ₩59,401 | ₩59,481 | -0.47% | 11.7만 |
|---|
| 2026.07.13 | ₩59,815 | ₩59,948 | ₩59,295 | ₩59,481 | -0.56% | 10.6만 |
|---|
| 2026.07.10 | ₩60,976 | ₩60,976 | ₩60,015 | ₩60,122 | -1.40% | 22.2만 |
|---|
| 2026.07.09 | ₩60,122 | ₩60,989 | ₩60,109 | ₩60,736 | +1.02% | 21.4만 |
|---|
| 2026.07.08 | ₩59,802 | ₩59,988 | ₩59,121 | ₩59,895 | +0.16% | 18.5만 |
|---|
| 2026.07.07 | ₩60,816 | ₩60,949 | ₩59,935 | ₩60,149 | -1.10% | 23.7만 |
|---|
| 2026.07.06 | ₩60,843 | ₩61,216 | ₩60,789 | ₩60,883 | +0.07% | 19.8만 |
|---|
| 2026.07.02 | ₩61,069 | ₩61,617 | ₩60,095 | ₩60,616 | -0.74% | 16.8만 |
|---|
| 2026.07.01 | ₩60,589 | ₩61,184 | ₩60,322 | ₩60,736 | +0.24% | 18.3만 |
|---|
| 2026.06.30 | ₩60,162 | ₩60,722 | ₩60,029 | ₩60,642 | +0.80% | 15.4만 |
|---|
| 2026.06.29 | ₩59,895 | ₩60,175 | ₩59,228 | ₩60,162 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩58,894 | ₩59,648 | ₩58,801 | ₩59,355 | +0.78% | 12.2만 |
|---|
| 2026.06.25 | ₩59,908 | ₩60,162 | ₩59,161 | ₩59,455 | -0.76% | 14.4만 |
|---|
| 2026.06.24 | ₩59,201 | ₩59,848 | ₩59,001 | ₩59,401 | +0.34% | 9.8만 |
|---|
| 2026.06.23 | ₩58,601 | ₩59,388 | ₩58,520 | ₩58,934 | +0.57% | 11.7만 |
|---|
| 2026.06.22 | ₩59,735 | ₩60,055 | ₩59,415 | ₩59,615 | -0.20% | 13.1만 |
|---|
| 2026.06.18 | ₩59,561 | ₩59,628 | ₩58,867 | ₩59,521 | -0.07% | 13.2만 |
|---|
| 2026.06.17 | ₩59,521 | ₩59,948 | ₩58,627 | ₩58,707 | -1.37% | 9만 |
|---|
| 2026.06.16 | ₩59,722 | ₩60,055 | ₩59,108 | ₩59,108 | -1.03% | 13.3만 |
|---|
| 2026.06.15 | ₩59,828 | ₩60,042 | ₩59,488 | ₩59,735 | -0.16% | 11.2만 |
|---|
| 2026.06.12 | ₩59,388 | ₩59,388 | ₩58,534 | ₩58,961 | -0.72% | 21.1만 |
|---|
| 2026.06.11 | ₩57,373 | ₩59,028 | ₩57,213 | ₩58,974 | +2.79% | 21만 |
|---|
| 2026.06.10 | ₩57,840 | ₩58,851 | ₩57,039 | ₩57,066 | -1.34% | 17.8만 |
|---|
| 2026.06.09 | ₩58,988 | ₩59,575 | ₩56,372 | ₩58,360 | -1.06% | 20.8만 |
|---|
| 2026.06.08 | ₩58,934 | ₩59,108 | ₩58,307 | ₩58,374 | -0.95% | 10.6만 |
|---|
| 2026.06.05 | ₩59,975 | ₩59,975 | ₩57,960 | ₩58,320 | -2.76% | 21.7만 |
|---|
| 2026.06.04 | ₩60,189 | ₩61,003 | ₩60,015 | ₩60,803 | +1.02% | 7.4만 |
|---|
| 2026.06.03 | ₩60,816 | ₩60,816 | ₩59,802 | ₩60,509 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩60,749 | ₩61,029 | ₩60,576 | ₩60,923 | +0.29% | 14.1만 |
|---|
| 2026.06.01 | ₩60,002 | ₩60,899 | ₩59,662 | ₩60,722 | +1.20% | 20만 |
|---|
| 2026.05.29 | ₩60,055 | ₩60,187 | ₩59,455 | ₩60,135 | +0.13% | 21.2만 |
|---|
| 2026.05.28 | ₩58,921 | ₩59,746 | ₩58,574 | ₩59,628 | +1.20% | 13.2만 |
|---|
| 2026.05.27 | ₩58,734 | ₩58,734 | ₩58,120 | ₩58,547 | -0.32% | 12.7만 |
|---|
| 2026.05.26 | ₩58,534 | ₩58,627 | ₩58,013 | ₩58,547 | +0.02% | 14만 |
|---|
| 2026.05.22 | ₩57,266 | ₩57,786 | ₩57,266 | ₩57,666 | +0.70% | 12.7만 |
|---|
| 2026.05.21 | ₩56,092 | ₩56,940 | ₩55,858 | ₩56,892 | +1.43% | 13.6만 |
|---|
| 2026.05.20 | ₩54,957 | ₩56,132 | ₩54,677 | ₩56,132 | +2.14% | 10.4만 |
|---|
| 2026.05.19 | ₩54,423 | ₩54,876 | ₩54,083 | ₩54,561 | +0.25% | 9.5만 |
|---|
| 2026.05.18 | ₩55,411 | ₩55,411 | ₩54,303 | ₩54,810 | -1.08% | 12.3만 |
|---|
| 2026.05.15 | ₩55,277 | ₩55,584 | ₩55,011 | ₩55,251 | -0.05% | 12만 |
|---|
| 2026.05.14 | ₩56,185 | ₩56,479 | ₩55,705 | ₩56,225 | +0.07% | 9.7만 |
|---|
| 2026.05.13 | ₩56,052 | ₩56,318 | ₩55,424 | ₩56,078 | +0.05% | 11.2만 |
|---|
| 2026.05.12 | ₩55,758 | ₩55,761 | ₩54,584 | ₩55,491 | -0.48% | 12.7만 |
|---|
| 2026.05.11 | ₩55,624 | ₩56,305 | ₩55,624 | ₩56,105 | +0.86% | 10.1만 |
|---|
| 2026.05.08 | ₩55,798 | ₩55,798 | ₩55,157 | ₩55,624 | -0.31% | 10.3만 |
|---|
| 2026.05.07 | ₩56,358 | ₩56,358 | ₩55,064 | ₩55,438 | -1.63% | 13.4만 |
|---|
| 2026.05.06 | ₩55,878 | ₩56,225 | ₩55,277 | ₩56,225 | +0.62% | 15.6만 |
|---|
| 2026.05.05 | ₩54,503 | ₩54,951 | ₩54,297 | ₩54,890 | +0.71% | 13만 |
|---|
| 2026.05.04 | ₩54,196 | ₩54,670 | ₩53,963 | ₩54,317 | +0.22% | 13.9만 |
|---|
| 2026.05.01 | ₩53,836 | ₩54,183 | ₩53,709 | ₩53,916 | +0.15% | 25.3만 |
|---|
| 2026.04.30 | ₩53,115 | ₩53,743 | ₩52,915 | ₩53,676 | +1.06% | 9만 |
|---|
| 2026.04.29 | ₩52,488 | ₩52,755 | ₩52,328 | ₩52,755 | +0.51% | 15.6만 |
|---|
| 2026.04.28 | ₩53,129 | ₩53,362 | ₩52,435 | ₩52,662 | -0.88% | 17.1만 |
|---|
| 2026.04.27 | ₩53,769 | ₩53,823 | ₩53,382 | ₩53,583 | -0.35% | 15.5만 |
|---|
| 2026.04.24 | ₩54,223 | ₩54,223 | ₩53,583 | ₩53,996 | -0.42% | 12.1만 |
|---|
| 2026.04.23 | ₩54,250 | ₩54,410 | ₩53,209 | ₩53,970 | -0.52% | 15.1만 |
|---|
| 2026.04.22 | ₩55,157 | ₩55,157 | ₩54,423 | ₩54,704 | -0.82% | 8.6만 |
|---|
| 2026.04.21 | ₩55,211 | ₩55,451 | ₩54,417 | ₩54,557 | -1.18% | 21.5만 |
|---|
| 2026.04.20 | ₩54,450 | ₩55,011 | ₩54,437 | ₩54,930 | +0.88% | 11.6만 |
|---|
| 2026.04.17 | ₩54,530 | ₩54,744 | ₩54,317 | ₩54,677 | +0.27% | 23.1만 |
|---|
| 2026.04.16 | ₩53,609 | ₩53,930 | ₩53,309 | ₩53,823 | +0.40% | 16.9만 |
|---|
| 2026.04.15 | ₩53,409 | ₩53,569 | ₩52,902 | ₩53,369 | -0.07% | 18.2만 |
|---|
| 2026.04.14 | ₩53,182 | ₩53,316 | ₩52,795 | ₩53,249 | +0.13% | 39.8만 |
|---|
| 2026.04.13 | ₩51,034 | ₩52,635 | ₩51,034 | ₩52,635 | +3.14% | 15.5만 |
|---|
| 2026.04.10 | ₩51,434 | ₩51,445 | ₩50,907 | ₩51,020 | -0.80% | 19.1만 |
|---|
| 2026.04.09 | ₩51,047 | ₩51,294 | ₩50,740 | ₩51,074 | +0.05% | 19.2만 |
|---|
| 2026.04.08 | ₩51,501 | ₩51,694 | ₩50,713 | ₩51,154 | -0.67% | 15.2만 |
|---|
| 2026.04.07 | ₩49,245 | ₩49,646 | ₩48,865 | ₩49,459 | +0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩49,606 | ₩49,826 | ₩49,365 | ₩49,539 | -0.13% | 9.7만 |
|---|
| 2026.04.02 | ₩47,871 | ₩49,699 | ₩47,871 | ₩49,472 | +3.35% | 10만 |
|---|
| 2026.04.01 | ₩48,885 | ₩49,485 | ₩48,845 | ₩49,032 | +0.30% | 24.5만 |
|---|
| 2026.03.31 | ₩46,910 | ₩48,378 | ₩46,790 | ₩48,324 | +3.02% | 22만 |
|---|
| 2026.03.30 | ₩47,590 | ₩47,644 | ₩45,996 | ₩46,309 | -2.69% | 13.9만 |
|---|
| 2026.03.27 | ₩47,764 | ₩47,871 | ₩46,910 | ₩47,043 | -1.51% | 17.5만 |
|---|
| 2026.03.26 | ₩48,685 | ₩49,145 | ₩48,031 | ₩48,044 | -1.32% | 13.3만 |
|---|
| 2026.03.25 | ₩49,299 | ₩49,646 | ₩48,978 | ₩49,365 | +0.14% | 12.1만 |
|---|
| 2026.03.24 | ₩48,445 | ₩49,032 | ₩48,191 | ₩48,832 | +0.80% | 6.3만 |
|---|
| 2026.03.23 | ₩48,912 | ₩49,552 | ₩48,498 | ₩48,725 | -0.38% | 18만 |
|---|
| 2026.03.20 | ₩49,392 | ₩49,445 | ₩47,777 | ₩48,178 | -2.46% | 16.2만 |
|---|
| 2026.03.19 | ₩48,658 | ₩49,819 | ₩48,551 | ₩49,672 | +2.08% | 13.4만 |
|---|
| 2026.03.18 | ₩49,619 | ₩49,873 | ₩49,325 | ₩49,352 | -0.54% | 11.9만 |
|---|
| 2026.03.17 | ₩49,619 | ₩50,046 | ₩49,579 | ₩49,792 | +0.35% | 13.2만 |
|---|
| 2026.03.16 | ₩49,219 | ₩49,684 | ₩49,219 | ₩49,339 | +0.24% | 14.4만 |
|---|
| 2026.03.13 | ₩48,738 | ₩49,138 | ₩48,356 | ₩48,458 | -0.58% | 32.1만 |
|---|
| 2026.03.12 | ₩49,392 | ₩49,392 | ₩48,391 | ₩48,418 | -1.97% | 10.3만 |
|---|
| 2026.03.11 | ₩49,592 | ₩50,046 | ₩49,552 | ₩49,792 | +0.40% | 16.7만 |
|---|
| 2026.03.10 | ₩49,899 | ₩50,360 | ₩49,512 | ₩49,606 | -0.59% | 7.9만 |
|---|
| 2026.03.09 | ₩48,364 | ₩49,899 | ₩48,172 | ₩49,886 | +3.15% | 14.6만 |
|---|
| 2026.03.06 | ₩49,085 | ₩49,532 | ₩48,845 | ₩48,978 | -0.22% | 13.1만 |
|---|
| 2026.03.05 | ₩50,153 | ₩50,580 | ₩49,352 | ₩49,966 | -0.37% | 18.1만 |
|---|
| 2026.03.04 | ₩50,233 | ₩50,449 | ₩49,846 | ₩50,313 | +0.16% | 19.1만 |
|---|
| 2026.03.03 | ₩49,499 | ₩50,133 | ₩48,571 | ₩49,752 | +0.51% | 17.6만 |
|---|
| 2026.03.02 | ₩50,206 | ₩50,980 | ₩50,206 | ₩50,954 | +1.49% | 19.7만 |
|---|
| 2026.02.27 | ₩50,620 | ₩50,887 | ₩50,366 | ₩50,807 | +0.37% | 19.6만 |
|---|
| 2026.02.26 | ₩51,274 | ₩51,447 | ₩50,740 | ₩51,434 | +0.31% | 27.7만 |
|---|
| 2026.02.25 | ₩51,407 | ₩51,513 | ₩51,100 | ₩51,287 | -0.23% | 29.8만 |
|---|
| 2026.02.24 | ₩50,727 | ₩51,334 | ₩50,687 | ₩51,247 | +1.03% | 34.8만 |
|---|
| 2026.02.23 | ₩51,087 | ₩51,194 | ₩50,406 | ₩50,673 | -0.81% | 20.2만 |
|---|
| 2026.02.20 | ₩51,114 | ₩51,941 | ₩51,047 | ₩51,354 | +0.47% | 26.4만 |
|---|
| 2026.02.19 | ₩51,220 | ₩51,421 | ₩50,936 | ₩51,421 | +0.39% | 10.6만 |
|---|
| 2026.02.18 | ₩50,847 | ₩51,647 | ₩50,693 | ₩51,314 | +0.92% | 18.6만 |
|---|
| 2026.02.17 | ₩50,540 | ₩50,987 | ₩50,126 | ₩50,753 | +0.42% | 26.2만 |
|---|
| 2026.02.13 | ₩50,273 | ₩51,187 | ₩49,846 | ₩50,767 | +0.98% | 21.7만 |
|---|
| 2026.02.12 | ₩51,527 | ₩51,701 | ₩50,033 | ₩50,340 | -2.31% | 32만 |
|---|
| 2026.02.11 | ₩51,994 | ₩52,088 | ₩50,817 | ₩51,394 | -1.16% | 17만 |
|---|
| 2026.02.10 | ₩51,968 | ₩52,155 | ₩51,627 | ₩51,661 | -0.59% | 12.8만 |
|---|
| 2026.02.09 | ₩51,327 | ₩52,055 | ₩51,154 | ₩51,941 | +1.20% | 29.1만 |
|---|
| 2026.02.06 | ₩50,446 | ₩51,407 | ₩50,273 | ₩51,367 | +1.83% | 18.7만 |
|---|
| 2026.02.05 | ₩49,966 | ₩50,566 | ₩49,345 | ₩49,526 | -0.88% | 23.5만 |
|---|
| 2026.02.04 | ₩51,354 | ₩51,354 | ₩49,806 | ₩50,433 | -1.79% | 30.6만 |
|---|
| 2026.02.03 | ₩51,954 | ₩51,994 | ₩50,546 | ₩51,367 | -1.13% | 61.3만 |
|---|
| 2026.02.02 | ₩50,780 | ₩51,714 | ₩50,780 | ₩51,527 | +1.47% | 33.6만 |
|---|
| 2026.01.30 | ₩51,861 | ₩52,221 | ₩50,660 | ₩50,980 | -1.70% | 35.6만 |
|---|
| 2026.01.29 | ₩52,288 | ₩52,288 | ₩50,967 | ₩51,701 | -1.12% | 30.5만 |
|---|
| 2026.01.28 | ₩52,702 | ₩52,742 | ₩52,155 | ₩52,368 | -0.63% | 22.2만 |
|---|
| 2026.01.27 | ₩52,328 | ₩52,435 | ₩52,151 | ₩52,328 | 0.00% | 21만 |
|---|
| 2026.01.26 | ₩52,048 | ₩52,355 | ₩51,874 | ₩51,968 | -0.15% | 25.2만 |
|---|
| 2026.01.23 | ₩52,608 | ₩52,608 | ₩51,928 | ₩52,048 | -1.07% | 26.5만 |
|---|
| 2026.01.22 | ₩52,795 | ₩52,809 | ₩52,395 | ₩52,608 | -0.35% | 35만 |
|---|
| 2026.01.21 | ₩51,941 | ₩52,381 | ₩51,434 | ₩52,237 | +0.57% | 37.9만 |
|---|
| 2026.01.20 | ₩51,367 | ₩52,061 | ₩51,314 | ₩51,594 | +0.44% | 26.3만 |
|---|
| 2026.01.16 | ₩52,528 | ₩52,582 | ₩52,101 | ₩52,208 | -0.61% | 32.7만 |
|---|
| 2026.01.15 | ₩52,261 | ₩52,648 | ₩52,248 | ₩52,301 | +0.08% | 32.4만 |
|---|
| 2026.01.14 | ₩51,981 | ₩52,088 | ₩51,594 | ₩51,941 | -0.08% | 31.1만 |
|---|
| 2026.01.13 | ₩52,275 | ₩52,316 | ₩52,034 | ₩52,235 | -0.08% | 17.6만 |
|---|
| 2026.01.12 | ₩51,661 | ₩52,221 | ₩51,642 | ₩52,181 | +1.01% | 19.5만 |
|---|
| 2026.01.09 | ₩51,688 | ₩51,941 | ₩51,514 | ₩51,701 | +0.03% | 15.4만 |
|---|
| 2026.01.08 | ₩51,567 | ₩51,567 | ₩51,164 | ₩51,367 | -0.39% | 18.1만 |
|---|
| 2026.01.07 | ₩51,567 | ₩51,888 | ₩51,310 | ₩51,674 | +0.21% | 15.8만 |
|---|
| 2026.01.06 | ₩50,713 | ₩51,725 | ₩50,713 | ₩51,674 | +1.89% | 20.1만 |
|---|
| 2026.01.05 | ₩50,300 | ₩50,620 | ₩50,193 | ₩50,540 | +0.48% | 15.2만 |
|---|
| 2026.01.02 | ₩49,619 | ₩50,099 | ₩49,465 | ₩50,059 | +0.89% | 41.4만 |
|---|
| 2025.12.31 | ₩49,526 | ₩49,552 | ₩49,152 | ₩49,179 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩49,792 | ₩49,828 | ₩49,552 | ₩49,564 | -0.46% | 13.5만 |
|---|
| 2025.12.29 | ₩49,712 | ₩49,979 | ₩49,619 | ₩49,726 | +0.03% | 14.8만 |
|---|
| 2025.12.26 | ₩50,280 | ₩50,286 | ₩49,899 | ₩50,046 | -0.46% | 10.3만 |
|---|
| 2025.12.24 | ₩50,153 | ₩50,300 | ₩50,137 | ₩50,233 | +0.16% | 7.7만 |
|---|
| 2025.12.23 | ₩50,260 | ₩50,380 | ₩49,926 | ₩50,166 | -0.19% | 12.5만 |
|---|
| 2025.12.22 | ₩50,313 | ₩50,566 | ₩50,213 | ₩50,473 | +0.32% | 20.4만 |
|---|
| 2025.12.19 | ₩49,392 | ₩50,153 | ₩49,392 | ₩49,953 | +1.13% | 25.2만 |
|---|
| 2025.12.18 | ₩49,245 | ₩49,543 | ₩49,005 | ₩49,138 | -0.22% | 11.4만 |
|---|
| 2025.12.17 | ₩49,432 | ₩49,766 | ₩48,738 | ₩48,778 | -1.32% | 28.6만 |
|---|
| 2025.12.16 | ₩49,032 | ₩49,445 | ₩48,872 | ₩49,205 | +0.35% | 62.3만 |
|---|
| 2025.12.15 | ₩49,739 | ₩49,750 | ₩49,138 | ₩49,168 | -1.15% | 15만 |
|---|
| 2025.12.12 | ₩50,460 | ₩50,460 | ₩49,352 | ₩49,564 | -1.77% | 22만 |
|---|
| 2025.12.11 | ₩49,799 | ₩50,473 | ₩49,706 | ₩50,446 | +1.30% | 19.6만 |
|---|
| 2025.12.10 | ₩49,379 | ₩50,106 | ₩49,304 | ₩49,979 | +1.22% | 18.1만 |
|---|
| 2025.12.09 | ₩49,512 | ₩49,712 | ₩49,359 | ₩49,392 | -0.24% | 13.9만 |
|---|
| 2025.12.08 | ₩50,006 | ₩50,006 | ₩49,551 | ₩49,632 | -0.75% | 20.6만 |
|---|
| 2025.12.05 | ₩49,539 | ₩49,926 | ₩49,539 | ₩49,792 | +0.51% | 13.3만 |
|---|
| 2025.12.04 | ₩49,125 | ₩49,432 | ₩48,965 | ₩49,352 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩48,698 | ₩49,152 | ₩48,605 | ₩49,125 | +0.88% | 17.9만 |
|---|
| 2025.12.02 | ₩49,085 | ₩49,101 | ₩48,605 | ₩48,671 | -0.84% | 20.6만 |
|---|
| 2025.12.01 | ₩48,711 | ₩49,130 | ₩48,565 | ₩48,792 | +0.16% | 52.7만 |
|---|
| 2025.11.28 | ₩48,872 | ₩49,193 | ₩48,858 | ₩49,112 | +0.49% | 7.6만 |
|---|
| 2025.11.26 | ₩48,458 | ₩48,952 | ₩48,458 | ₩48,725 | +0.55% | 19.1만 |
|---|
| 2025.11.25 | ₩47,590 | ₩48,384 | ₩47,450 | ₩48,284 | +1.46% | 12.7만 |
|---|
| 2025.11.24 | ₩47,137 | ₩47,657 | ₩47,059 | ₩47,590 | +0.96% | 6.9만 |
|---|
| 2025.11.21 | ₩46,323 | ₩47,070 | ₩45,896 | ₩46,790 | +1.01% | 12.8만 |
|---|
| 2025.11.20 | ₩47,951 | ₩48,058 | ₩46,002 | ₩46,069 | -3.92% | 15.1만 |
|---|
| 2025.11.19 | ₩47,497 | ₩47,697 | ₩47,030 | ₩47,243 | -0.53% | 6.6만 |
|---|
| 2025.11.18 | ₩47,310 | ₩47,764 | ₩46,990 | ₩47,457 | +0.31% | 9.6만 |
|---|
| 2025.11.17 | ₩48,098 | ₩48,545 | ₩47,390 | ₩47,657 | -0.92% | 12.2만 |
|---|
| 2025.11.14 | ₩47,684 | ₩48,751 | ₩47,650 | ₩48,178 | +1.04% | 9.5만 |
|---|
| 2025.11.13 | ₩49,472 | ₩49,472 | ₩48,311 | ₩48,378 | -2.21% | 15.7만 |
|---|
| 2025.11.12 | ₩49,726 | ₩49,937 | ₩49,539 | ₩49,726 | 0.00% | 10.9만 |
|---|
| 2025.11.11 | ₩49,365 | ₩49,739 | ₩49,312 | ₩49,606 | +0.49% | 16.1만 |
|---|
| 2025.11.10 | ₩49,285 | ₩49,592 | ₩48,965 | ₩49,459 | +0.35% | 12.9만 |
|---|
| 2025.11.07 | ₩47,844 | ₩48,698 | ₩47,537 | ₩48,698 | +1.79% | 16.9만 |
|---|
| 2025.11.06 | ₩48,658 | ₩48,785 | ₩47,897 | ₩48,111 | -1.12% | 8.8만 |
|---|
| 2025.11.05 | ₩47,937 | ₩48,938 | ₩47,937 | ₩48,725 | +1.64% | 8.9만 |
|---|
| 2025.11.04 | ₩48,058 | ₩48,471 | ₩47,844 | ₩47,844 | -0.44% | 19.4만 |
|---|
| 2025.11.03 | ₩48,965 | ₩48,965 | ₩48,204 | ₩48,912 | -0.11% | 6.7만 |
|---|
| 2025.10.31 | ₩48,711 | ₩48,965 | ₩48,372 | ₩48,872 | +0.33% | 9.1만 |
|---|
| 2025.10.30 | ₩48,164 | ₩48,818 | ₩48,058 | ₩48,404 | +0.50% | 12.4만 |
|---|
| 2025.10.29 | ₩48,738 | ₩49,093 | ₩48,543 | ₩48,698 | -0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩48,912 | ₩48,925 | ₩48,418 | ₩48,418 | -1.01% | 8만 |
|---|
| 2025.10.27 | ₩49,125 | ₩49,138 | ₩48,818 | ₩48,965 | -0.33% | 9.2만 |
|---|
| 2025.10.24 | ₩48,858 | ₩48,912 | ₩48,538 | ₩48,565 | -0.60% | 9.7만 |
|---|
| 2025.10.23 | ₩47,817 | ₩48,311 | ₩47,804 | ₩48,231 | +0.87% | 7.4만 |
|---|
| 2025.10.22 | ₩48,204 | ₩48,275 | ₩47,377 | ₩47,711 | -1.02% | 11.2만 |
|---|
| 2025.10.21 | ₩48,084 | ₩48,400 | ₩47,937 | ₩48,258 | +0.36% | 7.8만 |
|---|
| 2025.10.20 | ₩47,964 | ₩48,336 | ₩47,964 | ₩48,191 | +0.47% | 19.2만 |
|---|
| 2025.10.17 | ₩47,390 | ₩47,871 | ₩47,314 | ₩47,617 | +0.48% | 6.7만 |
|---|
| 2025.10.16 | ₩48,138 | ₩48,304 | ₩47,484 | ₩47,684 | -0.94% | 7.6만 |
|---|
| 2025.10.15 | ₩47,884 | ₩48,118 | ₩47,518 | ₩47,871 | -0.03% | 6.3만 |
|---|
| 2025.10.14 | ₩47,017 | ₩47,764 | ₩46,910 | ₩47,430 | +0.88% | 6만 |
|---|
| 2025.10.13 | ₩47,497 | ₩47,764 | ₩47,323 | ₩47,630 | +0.28% | 9만 |
|---|
| 2025.10.10 | ₩48,364 | ₩48,364 | ₩46,716 | ₩46,723 | -3.39% | 13.7만 |
|---|