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 | ₩59,725 | ₩60,025 | ₩59,431 | ₩60,018 | +0.49% | 8.4만 |
| 2026.10.08 | ₩59,298 | ₩59,351 | ₩58,830 | ₩59,351 | +0.09% | 13.2만 |
| 2026.10.07 | ₩59,711 | ₩59,872 | ₩59,404 | ₩59,698 | -0.02% | 11.2만 |
| 2026.10.06 | ₩60,419 | ₩60,753 | ₩59,992 | ₩60,152 | -0.44% | 28.7만 |
| 2026.10.05 | ₩59,525 | ₩60,125 | ₩59,398 | ₩59,992 | +0.78% | 14.3만 |
| 2026.10.02 | ₩59,498 | ₩59,698 | ₩59,231 | ₩59,338 | -0.27% | 19.6만 |
| 2026.10.01 | ₩58,777 | ₩59,217 | ₩58,630 | ₩58,937 | +0.27% | 29.4만 |
| 2026.09.30 | ₩58,777 | ₩59,025 | ₩58,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,537 |
| -0.41% |
| 16만 |
| 2026.09.29 | ₩58,924 | ₩58,924 | ₩58,190 | ₩58,563 | -0.61% | 18.7만 |
|---|
| 2026.09.28 | ₩58,617 | ₩59,017 | ₩58,230 | ₩58,617 | 0.00% | 20.3만 |
|---|
| 2026.09.25 | ₩59,538 | ₩59,725 | ₩59,057 | ₩59,370 | -0.28% | 29.3만 |
|---|
| 2026.09.24 | ₩58,977 | ₩59,298 | ₩58,643 | ₩59,164 | +0.32% | 30.6만 |
|---|
| 2026.09.23 | ₩59,792 | ₩59,792 | ₩59,220 | ₩59,266 | -0.88% | 12.9만 |
|---|
| 2026.09.22 | ₩59,671 | ₩59,932 | ₩59,404 | ₩59,792 | +0.20% | 16.2만 |
|---|
| 2026.09.21 | ₩59,258 | ₩59,458 | ₩58,991 | ₩59,364 | +0.18% | 16.2만 |
|---|
| 2026.09.18 | ₩59,645 | ₩59,818 | ₩58,856 | ₩58,996 | -1.09% | 16.5만 |
|---|
| 2026.09.17 | ₩59,418 | ₩59,631 | ₩59,231 | ₩59,551 | +0.22% | 17.7만 |
|---|
| 2026.09.16 | ₩59,031 | ₩59,231 | ₩58,176 | ₩58,643 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩59,151 | ₩59,151 | ₩58,550 | ₩58,924 | -0.38% | 11.9만 |
|---|
| 2026.09.14 | ₩58,910 | ₩59,538 | ₩58,777 | ₩59,204 | +0.50% | 10.1만 |
|---|
| 2026.09.11 | ₩58,844 | ₩59,217 | ₩58,750 | ₩59,151 | +0.52% | 14.2만 |
|---|
| 2026.09.10 | ₩58,510 | ₩59,004 | ₩58,370 | ₩58,417 | -0.16% | 15.7만 |
|---|
| 2026.09.09 | ₩59,484 | ₩59,484 | ₩58,991 | ₩58,991 | -0.83% | 14.3만 |
|---|
| 2026.09.08 | ₩60,225 | ₩60,245 | ₩59,709 | ₩59,765 | -0.76% | 15.9만 |
|---|
| 2026.09.04 | ₩60,232 | ₩60,486 | ₩60,085 | ₩60,419 | +0.31% | 12만 |
|---|
| 2026.09.03 | ₩60,192 | ₩60,539 | ₩59,925 | ₩60,539 | +0.58% | 15.4만 |
|---|
| 2026.09.02 | ₩59,818 | ₩60,059 | ₩59,651 | ₩59,925 | +0.18% | 12.3만 |
|---|
| 2026.09.01 | ₩60,112 | ₩60,379 | ₩59,698 | ₩59,751 | -0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩60,659 | ₩60,719 | ₩60,366 | ₩60,579 | -0.13% | 11.5만 |
|---|
| 2026.08.28 | ₩61,861 | ₩61,861 | ₩60,873 | ₩60,940 | -1.49% | 14.2만 |
|---|
| 2026.08.27 | ₩61,580 | ₩61,887 | ₩61,554 | ₩61,834 | +0.41% | 12.2만 |
|---|
| 2026.08.26 | ₩60,940 | ₩61,260 | ₩60,921 | ₩61,166 | +0.37% | 12.2만 |
|---|
| 2026.08.25 | ₩61,220 | ₩61,220 | ₩60,953 | ₩61,140 | -0.13% | 14만 |
|---|
| 2026.08.24 | ₩61,100 | ₩61,126 | ₩60,729 | ₩60,926 | -0.28% | 9.8만 |
|---|
| 2026.08.21 | ₩61,260 | ₩61,500 | ₩61,033 | ₩61,401 | +0.23% | 7.5만 |
|---|
| 2026.08.20 | ₩61,233 | ₩61,273 | ₩60,806 | ₩60,846 | -0.63% | 15만 |
|---|
| 2026.08.19 | ₩61,727 | ₩61,874 | ₩61,240 | ₩61,554 | -0.28% | 15.9만 |
|---|
| 2026.08.18 | ₩61,514 | ₩61,841 | ₩61,153 | ₩61,166 | -0.56% | 20.7만 |
|---|
| 2026.08.17 | ₩62,355 | ₩62,435 | ₩62,042 | ₩62,088 | -0.43% | 30.9만 |
|---|
| 2026.08.14 | ₩62,515 | ₩62,515 | ₩62,154 | ₩62,248 | -0.43% | 12.3만 |
|---|
| 2026.08.13 | ₩62,355 | ₩62,662 | ₩62,101 | ₩62,448 | +0.15% | 10.4만 |
|---|
| 2026.08.12 | ₩62,194 | ₩62,274 | ₩61,941 | ₩62,154 | -0.06% | 11.5만 |
|---|
| 2026.08.11 | ₩61,674 | ₩61,927 | ₩61,447 | ₩61,700 | +0.04% | 9.1만 |
|---|
| 2026.08.10 | ₩61,660 | ₩61,954 | ₩61,634 | ₩61,687 | +0.04% | 14.3만 |
|---|
| 2026.08.07 | ₩61,313 | ₩61,794 | ₩61,046 | ₩61,767 | +0.74% | 17.5만 |
|---|
| 2026.08.06 | ₩60,005 | ₩60,566 | ₩59,858 | ₩60,312 | +0.51% | 12.8만 |
|---|
| 2026.08.05 | ₩61,100 | ₩61,233 | ₩60,384 | ₩60,446 | -1.07% | 13.7만 |
|---|
| 2026.08.04 | ₩59,978 | ₩61,280 | ₩59,858 | ₩61,166 | +1.98% | 22.1만 |
|---|
| 2026.08.03 | ₩58,924 | ₩59,631 | ₩58,817 | ₩59,551 | +1.06% | 21.5만 |
|---|
| 2026.07.31 | ₩59,231 | ₩59,231 | ₩58,136 | ₩58,697 | -0.90% | 9.8만 |
|---|
| 2026.07.30 | ₩58,123 | ₩58,724 | ₩57,762 | ₩58,684 | +0.96% | 15만 |
|---|
| 2026.07.29 | ₩58,643 | ₩59,191 | ₩57,949 | ₩58,096 | -0.93% | 8.1만 |
|---|
| 2026.07.28 | ₩58,550 | ₩58,870 | ₩58,123 | ₩58,804 | +0.43% | 8.4만 |
|---|
| 2026.07.27 | ₩58,817 | ₩59,044 | ₩58,216 | ₩58,657 | -0.27% | 9만 |
|---|
| 2026.07.24 | ₩58,457 | ₩58,650 | ₩57,963 | ₩58,203 | -0.43% | 12.2만 |
|---|
| 2026.07.23 | ₩58,310 | ₩58,809 | ₩58,123 | ₩58,417 | +0.18% | 10.1만 |
|---|
| 2026.07.22 | ₩58,830 | ₩59,004 | ₩58,470 | ₩58,483 | -0.59% | 7.2만 |
|---|
| 2026.07.21 | ₩58,603 | ₩58,870 | ₩58,481 | ₩58,817 | +0.36% | 10.5만 |
|---|
| 2026.07.20 | ₩58,697 | ₩58,850 | ₩58,164 | ₩58,176 | -0.89% | 19.4만 |
|---|
| 2026.07.17 | ₩58,083 | ₩58,877 | ₩57,983 | ₩58,497 | +0.71% | 16.3만 |
|---|
| 2026.07.16 | ₩59,097 | ₩59,151 | ₩58,590 | ₩58,817 | -0.47% | 11.9만 |
|---|
| 2026.07.15 | ₩59,818 | ₩59,885 | ₩58,824 | ₩59,298 | -0.87% | 10.1만 |
|---|
| 2026.07.14 | ₩59,778 | ₩59,912 | ₩59,418 | ₩59,498 | -0.47% | 11.7만 |
|---|
| 2026.07.13 | ₩59,832 | ₩59,965 | ₩59,311 | ₩59,498 | -0.56% | 10.6만 |
|---|
| 2026.07.10 | ₩60,993 | ₩60,993 | ₩60,032 | ₩60,139 | -1.40% | 22.2만 |
|---|
| 2026.07.09 | ₩60,139 | ₩61,006 | ₩60,125 | ₩60,753 | +1.02% | 21.4만 |
|---|
| 2026.07.08 | ₩59,818 | ₩60,005 | ₩59,137 | ₩59,912 | +0.16% | 18.5만 |
|---|
| 2026.07.07 | ₩60,833 | ₩60,966 | ₩59,952 | ₩60,165 | -1.10% | 23.7만 |
|---|
| 2026.07.06 | ₩60,859 | ₩61,233 | ₩60,806 | ₩60,900 | +0.07% | 19.8만 |
|---|
| 2026.07.02 | ₩61,086 | ₩61,634 | ₩60,112 | ₩60,633 | -0.74% | 16.8만 |
|---|
| 2026.07.01 | ₩60,606 | ₩61,201 | ₩60,339 | ₩60,753 | +0.24% | 18.3만 |
|---|
| 2026.06.30 | ₩60,179 | ₩60,739 | ₩60,045 | ₩60,659 | +0.80% | 15.4만 |
|---|
| 2026.06.29 | ₩59,912 | ₩60,192 | ₩59,244 | ₩60,179 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩58,910 | ₩59,665 | ₩58,817 | ₩59,371 | +0.78% | 12.2만 |
|---|
| 2026.06.25 | ₩59,925 | ₩60,179 | ₩59,177 | ₩59,471 | -0.76% | 14.4만 |
|---|
| 2026.06.24 | ₩59,217 | ₩59,865 | ₩59,017 | ₩59,418 | +0.34% | 9.8만 |
|---|
| 2026.06.23 | ₩58,617 | ₩59,404 | ₩58,537 | ₩58,951 | +0.57% | 11.7만 |
|---|
| 2026.06.22 | ₩59,751 | ₩60,072 | ₩59,431 | ₩59,631 | -0.20% | 13.1만 |
|---|
| 2026.06.18 | ₩59,578 | ₩59,645 | ₩58,884 | ₩59,538 | -0.07% | 13.2만 |
|---|
| 2026.06.17 | ₩59,538 | ₩59,965 | ₩58,643 | ₩58,724 | -1.37% | 9만 |
|---|
| 2026.06.16 | ₩59,738 | ₩60,072 | ₩59,124 | ₩59,124 | -1.03% | 13.3만 |
|---|
| 2026.06.15 | ₩59,845 | ₩60,059 | ₩59,505 | ₩59,751 | -0.16% | 11.2만 |
|---|
| 2026.06.12 | ₩59,404 | ₩59,404 | ₩58,550 | ₩58,977 | -0.72% | 21.1만 |
|---|
| 2026.06.11 | ₩57,389 | ₩59,044 | ₩57,228 | ₩58,991 | +2.79% | 21만 |
|---|
| 2026.06.10 | ₩57,856 | ₩58,868 | ₩57,055 | ₩57,082 | -1.34% | 17.8만 |
|---|
| 2026.06.09 | ₩59,004 | ₩59,591 | ₩56,387 | ₩58,376 | -1.06% | 20.8만 |
|---|
| 2026.06.08 | ₩58,951 | ₩59,124 | ₩58,323 | ₩58,390 | -0.95% | 10.6만 |
|---|
| 2026.06.05 | ₩59,992 | ₩59,992 | ₩57,976 | ₩58,336 | -2.76% | 21.7만 |
|---|
| 2026.06.04 | ₩60,205 | ₩61,020 | ₩60,032 | ₩60,819 | +1.02% | 7.4만 |
|---|
| 2026.06.03 | ₩60,833 | ₩60,833 | ₩59,818 | ₩60,526 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩60,766 | ₩61,046 | ₩60,592 | ₩60,940 | +0.29% | 14.1만 |
|---|
| 2026.06.01 | ₩60,018 | ₩60,916 | ₩59,678 | ₩60,739 | +1.20% | 20만 |
|---|
| 2026.05.29 | ₩60,072 | ₩60,204 | ₩59,471 | ₩60,152 | +0.13% | 21.2만 |
|---|
| 2026.05.28 | ₩58,937 | ₩59,762 | ₩58,590 | ₩59,645 | +1.20% | 13.2만 |
|---|
| 2026.05.27 | ₩58,750 | ₩58,750 | ₩58,136 | ₩58,563 | -0.32% | 12.7만 |
|---|
| 2026.05.26 | ₩58,550 | ₩58,643 | ₩58,029 | ₩58,563 | +0.02% | 14만 |
|---|
| 2026.05.22 | ₩57,282 | ₩57,802 | ₩57,282 | ₩57,682 | +0.70% | 12.7만 |
|---|
| 2026.05.21 | ₩56,107 | ₩56,956 | ₩55,873 | ₩56,908 | +1.43% | 13.6만 |
|---|
| 2026.05.20 | ₩54,972 | ₩56,147 | ₩54,692 | ₩56,147 | +2.14% | 10.4만 |
|---|
| 2026.05.19 | ₩54,438 | ₩54,891 | ₩54,098 | ₩54,576 | +0.25% | 9.5만 |
|---|
| 2026.05.18 | ₩55,426 | ₩55,426 | ₩54,318 | ₩54,826 | -1.08% | 12.3만 |
|---|
| 2026.05.15 | ₩55,293 | ₩55,600 | ₩55,026 | ₩55,266 | -0.05% | 12만 |
|---|
| 2026.05.14 | ₩56,201 | ₩56,494 | ₩55,720 | ₩56,241 | +0.07% | 9.7만 |
|---|
| 2026.05.13 | ₩56,067 | ₩56,334 | ₩55,440 | ₩56,094 | +0.05% | 11.2만 |
|---|
| 2026.05.12 | ₩55,773 | ₩55,776 | ₩54,599 | ₩55,506 | -0.48% | 12.7만 |
|---|
| 2026.05.11 | ₩55,640 | ₩56,321 | ₩55,640 | ₩56,120 | +0.86% | 10.1만 |
|---|
| 2026.05.08 | ₩55,813 | ₩55,813 | ₩55,173 | ₩55,640 | -0.31% | 10.3만 |
|---|
| 2026.05.07 | ₩56,374 | ₩56,374 | ₩55,079 | ₩55,453 | -1.63% | 13.4만 |
|---|
| 2026.05.06 | ₩55,894 | ₩56,241 | ₩55,293 | ₩56,241 | +0.62% | 15.6만 |
|---|
| 2026.05.05 | ₩54,519 | ₩54,966 | ₩54,312 | ₩54,906 | +0.71% | 13만 |
|---|
| 2026.05.04 | ₩54,212 | ₩54,685 | ₩53,978 | ₩54,332 | +0.22% | 13.9만 |
|---|
| 2026.05.01 | ₩53,851 | ₩54,198 | ₩53,724 | ₩53,931 | +0.15% | 25.3만 |
|---|
| 2026.04.30 | ₩53,130 | ₩53,758 | ₩52,930 | ₩53,691 | +1.06% | 9만 |
|---|
| 2026.04.29 | ₩52,503 | ₩52,770 | ₩52,343 | ₩52,770 | +0.51% | 15.6만 |
|---|
| 2026.04.28 | ₩53,144 | ₩53,377 | ₩52,449 | ₩52,676 | -0.88% | 17.1만 |
|---|
| 2026.04.27 | ₩53,784 | ₩53,838 | ₩53,397 | ₩53,597 | -0.35% | 15.5만 |
|---|
| 2026.04.24 | ₩54,238 | ₩54,238 | ₩53,597 | ₩54,011 | -0.42% | 12.1만 |
|---|
| 2026.04.23 | ₩54,265 | ₩54,425 | ₩53,224 | ₩53,985 | -0.52% | 15.1만 |
|---|
| 2026.04.22 | ₩55,173 | ₩55,173 | ₩54,438 | ₩54,719 | -0.82% | 8.6만 |
|---|
| 2026.04.21 | ₩55,226 | ₩55,466 | ₩54,432 | ₩54,572 | -1.18% | 21.5만 |
|---|
| 2026.04.20 | ₩54,465 | ₩55,026 | ₩54,452 | ₩54,946 | +0.88% | 11.6만 |
|---|
| 2026.04.17 | ₩54,545 | ₩54,759 | ₩54,332 | ₩54,692 | +0.27% | 23.1만 |
|---|
| 2026.04.16 | ₩53,624 | ₩53,945 | ₩53,324 | ₩53,838 | +0.40% | 16.9만 |
|---|
| 2026.04.15 | ₩53,424 | ₩53,584 | ₩52,917 | ₩53,384 | -0.07% | 18.2만 |
|---|
| 2026.04.14 | ₩53,197 | ₩53,330 | ₩52,810 | ₩53,264 | +0.13% | 39.8만 |
|---|
| 2026.04.13 | ₩51,048 | ₩52,650 | ₩51,048 | ₩52,650 | +3.14% | 15.5만 |
|---|
| 2026.04.10 | ₩51,448 | ₩51,459 | ₩50,921 | ₩51,034 | -0.80% | 19.1만 |
|---|
| 2026.04.09 | ₩51,061 | ₩51,308 | ₩50,754 | ₩51,088 | +0.05% | 19.2만 |
|---|
| 2026.04.08 | ₩51,515 | ₩51,709 | ₩50,727 | ₩51,168 | -0.67% | 15.2만 |
|---|
| 2026.04.07 | ₩49,259 | ₩49,659 | ₩48,878 | ₩49,473 | +0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩49,619 | ₩49,840 | ₩49,379 | ₩49,553 | -0.13% | 9.7만 |
|---|
| 2026.04.02 | ₩47,884 | ₩49,713 | ₩47,884 | ₩49,486 | +3.35% | 10만 |
|---|
| 2026.04.01 | ₩48,898 | ₩49,499 | ₩48,858 | ₩49,045 | +0.30% | 24.5만 |
|---|
| 2026.03.31 | ₩46,923 | ₩48,391 | ₩46,803 | ₩48,338 | +3.02% | 22만 |
|---|
| 2026.03.30 | ₩47,604 | ₩47,657 | ₩46,008 | ₩46,322 | -2.69% | 13.9만 |
|---|
| 2026.03.27 | ₩47,777 | ₩47,884 | ₩46,923 | ₩47,056 | -1.51% | 17.5만 |
|---|
| 2026.03.26 | ₩48,698 | ₩49,159 | ₩48,044 | ₩48,057 | -1.32% | 13.3만 |
|---|
| 2026.03.25 | ₩49,312 | ₩49,659 | ₩48,992 | ₩49,379 | +0.14% | 12.1만 |
|---|
| 2026.03.24 | ₩48,458 | ₩49,045 | ₩48,204 | ₩48,845 | +0.80% | 6.3만 |
|---|
| 2026.03.23 | ₩48,925 | ₩49,566 | ₩48,511 | ₩48,738 | -0.38% | 18만 |
|---|
| 2026.03.20 | ₩49,406 | ₩49,459 | ₩47,790 | ₩48,191 | -2.46% | 16.2만 |
|---|
| 2026.03.19 | ₩48,672 | ₩49,833 | ₩48,565 | ₩49,686 | +2.08% | 13.4만 |
|---|
| 2026.03.18 | ₩49,633 | ₩49,886 | ₩49,339 | ₩49,366 | -0.54% | 11.9만 |
|---|
| 2026.03.17 | ₩49,633 | ₩50,060 | ₩49,593 | ₩49,806 | +0.35% | 13.2만 |
|---|
| 2026.03.16 | ₩49,232 | ₩49,698 | ₩49,232 | ₩49,352 | +0.24% | 14.4만 |
|---|
| 2026.03.13 | ₩48,752 | ₩49,152 | ₩48,370 | ₩48,471 | -0.58% | 32.1만 |
|---|
| 2026.03.12 | ₩49,406 | ₩49,406 | ₩48,405 | ₩48,431 | -1.97% | 10.3만 |
|---|
| 2026.03.11 | ₩49,606 | ₩50,060 | ₩49,566 | ₩49,806 | +0.40% | 16.7만 |
|---|
| 2026.03.10 | ₩49,913 | ₩50,374 | ₩49,526 | ₩49,619 | -0.59% | 7.9만 |
|---|
| 2026.03.09 | ₩48,378 | ₩49,913 | ₩48,186 | ₩49,900 | +3.15% | 14.6만 |
|---|
| 2026.03.06 | ₩49,099 | ₩49,546 | ₩48,858 | ₩48,992 | -0.22% | 13.1만 |
|---|
| 2026.03.05 | ₩50,167 | ₩50,594 | ₩49,366 | ₩49,980 | -0.37% | 18.1만 |
|---|
| 2026.03.04 | ₩50,247 | ₩50,463 | ₩49,860 | ₩50,327 | +0.16% | 19.1만 |
|---|
| 2026.03.03 | ₩49,513 | ₩50,147 | ₩48,585 | ₩49,766 | +0.51% | 17.6만 |
|---|
| 2026.03.02 | ₩50,220 | ₩50,994 | ₩50,220 | ₩50,968 | +1.49% | 19.7만 |
|---|
| 2026.02.27 | ₩50,634 | ₩50,901 | ₩50,380 | ₩50,821 | +0.37% | 19.6만 |
|---|
| 2026.02.26 | ₩51,288 | ₩51,462 | ₩50,754 | ₩51,448 | +0.31% | 27.7만 |
|---|
| 2026.02.25 | ₩51,422 | ₩51,527 | ₩51,114 | ₩51,301 | -0.23% | 29.8만 |
|---|
| 2026.02.24 | ₩50,741 | ₩51,348 | ₩50,701 | ₩51,261 | +1.03% | 34.8만 |
|---|
| 2026.02.23 | ₩51,101 | ₩51,208 | ₩50,420 | ₩50,687 | -0.81% | 20.2만 |
|---|
| 2026.02.20 | ₩51,128 | ₩51,955 | ₩51,061 | ₩51,368 | +0.47% | 26.4만 |
|---|
| 2026.02.19 | ₩51,235 | ₩51,435 | ₩50,950 | ₩51,435 | +0.39% | 10.6만 |
|---|
| 2026.02.18 | ₩50,861 | ₩51,662 | ₩50,707 | ₩51,328 | +0.92% | 18.6만 |
|---|
| 2026.02.17 | ₩50,554 | ₩51,001 | ₩50,140 | ₩50,767 | +0.42% | 26.2만 |
|---|
| 2026.02.13 | ₩50,287 | ₩51,201 | ₩49,860 | ₩50,781 | +0.98% | 21.7만 |
|---|
| 2026.02.12 | ₩51,542 | ₩51,715 | ₩50,047 | ₩50,354 | -2.31% | 32만 |
|---|
| 2026.02.11 | ₩52,009 | ₩52,102 | ₩50,831 | ₩51,408 | -1.16% | 17만 |
|---|
| 2026.02.10 | ₩51,982 | ₩52,169 | ₩51,642 | ₩51,675 | -0.59% | 12.8만 |
|---|
| 2026.02.09 | ₩51,341 | ₩52,069 | ₩51,168 | ₩51,955 | +1.20% | 29.1만 |
|---|
| 2026.02.06 | ₩50,460 | ₩51,422 | ₩50,287 | ₩51,381 | +1.83% | 18.7만 |
|---|
| 2026.02.05 | ₩49,980 | ₩50,580 | ₩49,359 | ₩49,539 | -0.88% | 23.5만 |
|---|
| 2026.02.04 | ₩51,368 | ₩51,368 | ₩49,820 | ₩50,447 | -1.79% | 30.6만 |
|---|
| 2026.02.03 | ₩51,969 | ₩52,009 | ₩50,560 | ₩51,381 | -1.13% | 61.3만 |
|---|
| 2026.02.02 | ₩50,794 | ₩51,729 | ₩50,794 | ₩51,542 | +1.47% | 33.6만 |
|---|
| 2026.01.30 | ₩51,875 | ₩52,236 | ₩50,674 | ₩50,994 | -1.70% | 35.6만 |
|---|
| 2026.01.29 | ₩52,303 | ₩52,303 | ₩50,981 | ₩51,715 | -1.12% | 30.5만 |
|---|
| 2026.01.28 | ₩52,716 | ₩52,756 | ₩52,169 | ₩52,383 | -0.63% | 22.2만 |
|---|
| 2026.01.27 | ₩52,343 | ₩52,449 | ₩52,165 | ₩52,343 | 0.00% | 21만 |
|---|
| 2026.01.26 | ₩52,062 | ₩52,369 | ₩51,889 | ₩51,982 | -0.15% | 25.2만 |
|---|
| 2026.01.23 | ₩52,623 | ₩52,623 | ₩51,942 | ₩52,062 | -1.07% | 26.5만 |
|---|
| 2026.01.22 | ₩52,810 | ₩52,823 | ₩52,409 | ₩52,623 | -0.35% | 35만 |
|---|
| 2026.01.21 | ₩51,955 | ₩52,396 | ₩51,448 | ₩52,252 | +0.57% | 37.9만 |
|---|
| 2026.01.20 | ₩51,381 | ₩52,076 | ₩51,328 | ₩51,608 | +0.44% | 26.3만 |
|---|
| 2026.01.16 | ₩52,543 | ₩52,596 | ₩52,116 | ₩52,222 | -0.61% | 32.7만 |
|---|
| 2026.01.15 | ₩52,276 | ₩52,663 | ₩52,263 | ₩52,316 | +0.08% | 32.4만 |
|---|
| 2026.01.14 | ₩51,996 | ₩52,102 | ₩51,608 | ₩51,955 | -0.08% | 31.1만 |
|---|
| 2026.01.13 | ₩52,289 | ₩52,331 | ₩52,049 | ₩52,249 | -0.08% | 17.6만 |
|---|
| 2026.01.12 | ₩51,675 | ₩52,236 | ₩51,656 | ₩52,196 | +1.01% | 19.5만 |
|---|
| 2026.01.09 | ₩51,702 | ₩51,955 | ₩51,528 | ₩51,715 | +0.03% | 15.4만 |
|---|
| 2026.01.08 | ₩51,582 | ₩51,582 | ₩51,179 | ₩51,381 | -0.39% | 18.1만 |
|---|
| 2026.01.07 | ₩51,582 | ₩51,902 | ₩51,324 | ₩51,688 | +0.21% | 15.8만 |
|---|
| 2026.01.06 | ₩50,727 | ₩51,739 | ₩50,727 | ₩51,688 | +1.89% | 20.1만 |
|---|
| 2026.01.05 | ₩50,314 | ₩50,634 | ₩50,207 | ₩50,554 | +0.48% | 15.2만 |
|---|
| 2026.01.02 | ₩49,633 | ₩50,113 | ₩49,479 | ₩50,073 | +0.89% | 41.4만 |
|---|
| 2025.12.31 | ₩49,539 | ₩49,566 | ₩49,165 | ₩49,192 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩49,806 | ₩49,842 | ₩49,566 | ₩49,578 | -0.46% | 13.5만 |
|---|
| 2025.12.29 | ₩49,726 | ₩49,993 | ₩49,633 | ₩49,739 | +0.03% | 14.8만 |
|---|
| 2025.12.26 | ₩50,293 | ₩50,300 | ₩49,913 | ₩50,060 | -0.46% | 10.3만 |
|---|
| 2025.12.24 | ₩50,167 | ₩50,314 | ₩50,151 | ₩50,247 | +0.16% | 7.7만 |
|---|
| 2025.12.23 | ₩50,273 | ₩50,394 | ₩49,940 | ₩50,180 | -0.19% | 12.5만 |
|---|
| 2025.12.22 | ₩50,327 | ₩50,580 | ₩50,227 | ₩50,487 | +0.32% | 20.4만 |
|---|
| 2025.12.19 | ₩49,406 | ₩50,167 | ₩49,406 | ₩49,966 | +1.13% | 25.2만 |
|---|
| 2025.12.18 | ₩49,259 | ₩49,557 | ₩49,019 | ₩49,152 | -0.22% | 11.4만 |
|---|
| 2025.12.17 | ₩49,446 | ₩49,780 | ₩48,752 | ₩48,792 | -1.32% | 28.6만 |
|---|
| 2025.12.16 | ₩49,045 | ₩49,459 | ₩48,885 | ₩49,219 | +0.35% | 62.3만 |
|---|
| 2025.12.15 | ₩49,753 | ₩49,764 | ₩49,152 | ₩49,181 | -1.15% | 15만 |
|---|
| 2025.12.12 | ₩50,474 | ₩50,474 | ₩49,366 | ₩49,578 | -1.77% | 22만 |
|---|
| 2025.12.11 | ₩49,813 | ₩50,487 | ₩49,719 | ₩50,460 | +1.30% | 19.6만 |
|---|
| 2025.12.10 | ₩49,392 | ₩50,120 | ₩49,318 | ₩49,993 | +1.22% | 18.1만 |
|---|
| 2025.12.09 | ₩49,526 | ₩49,726 | ₩49,372 | ₩49,406 | -0.24% | 13.9만 |
|---|
| 2025.12.08 | ₩50,020 | ₩50,020 | ₩49,565 | ₩49,646 | -0.75% | 20.6만 |
|---|
| 2025.12.05 | ₩49,553 | ₩49,940 | ₩49,553 | ₩49,806 | +0.51% | 13.3만 |
|---|
| 2025.12.04 | ₩49,139 | ₩49,446 | ₩48,979 | ₩49,366 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩48,712 | ₩49,165 | ₩48,618 | ₩49,139 | +0.88% | 17.9만 |
|---|
| 2025.12.02 | ₩49,099 | ₩49,115 | ₩48,618 | ₩48,685 | -0.84% | 20.6만 |
|---|
| 2025.12.01 | ₩48,725 | ₩49,144 | ₩48,578 | ₩48,805 | +0.16% | 52.7만 |
|---|
| 2025.11.28 | ₩48,885 | ₩49,207 | ₩48,872 | ₩49,125 | +0.49% | 7.6만 |
|---|
| 2025.11.26 | ₩48,471 | ₩48,965 | ₩48,471 | ₩48,738 | +0.55% | 19.1만 |
|---|
| 2025.11.25 | ₩47,604 | ₩48,398 | ₩47,463 | ₩48,298 | +1.46% | 12.7만 |
|---|
| 2025.11.24 | ₩47,150 | ₩47,670 | ₩47,072 | ₩47,604 | +0.96% | 6.9만 |
|---|
| 2025.11.21 | ₩46,335 | ₩47,083 | ₩45,908 | ₩46,803 | +1.01% | 12.8만 |
|---|
| 2025.11.20 | ₩47,964 | ₩48,071 | ₩46,015 | ₩46,082 | -3.92% | 15.1만 |
|---|
| 2025.11.19 | ₩47,510 | ₩47,710 | ₩47,043 | ₩47,257 | -0.53% | 6.6만 |
|---|
| 2025.11.18 | ₩47,323 | ₩47,777 | ₩47,003 | ₩47,470 | +0.31% | 9.6만 |
|---|
| 2025.11.17 | ₩48,111 | ₩48,558 | ₩47,403 | ₩47,670 | -0.92% | 12.2만 |
|---|
| 2025.11.14 | ₩47,697 | ₩48,765 | ₩47,664 | ₩48,191 | +1.04% | 9.5만 |
|---|
| 2025.11.13 | ₩49,486 | ₩49,486 | ₩48,324 | ₩48,391 | -2.21% | 15.7만 |
|---|
| 2025.11.12 | ₩49,739 | ₩49,950 | ₩49,553 | ₩49,739 | 0.00% | 10.9만 |
|---|
| 2025.11.11 | ₩49,379 | ₩49,753 | ₩49,326 | ₩49,619 | +0.49% | 16.1만 |
|---|
| 2025.11.10 | ₩49,299 | ₩49,606 | ₩48,979 | ₩49,473 | +0.35% | 12.9만 |
|---|
| 2025.11.07 | ₩47,857 | ₩48,712 | ₩47,550 | ₩48,712 | +1.79% | 16.9만 |
|---|
| 2025.11.06 | ₩48,672 | ₩48,798 | ₩47,911 | ₩48,124 | -1.12% | 8.8만 |
|---|
| 2025.11.05 | ₩47,951 | ₩48,952 | ₩47,951 | ₩48,738 | +1.64% | 8.9만 |
|---|
| 2025.11.04 | ₩48,071 | ₩48,485 | ₩47,857 | ₩47,857 | -0.44% | 19.4만 |
|---|
| 2025.11.03 | ₩48,979 | ₩48,979 | ₩48,218 | ₩48,925 | -0.11% | 6.7만 |
|---|
| 2025.10.31 | ₩48,725 | ₩48,979 | ₩48,386 | ₩48,885 | +0.33% | 9.1만 |
|---|
| 2025.10.30 | ₩48,178 | ₩48,832 | ₩48,071 | ₩48,418 | +0.50% | 12.4만 |
|---|
| 2025.10.29 | ₩48,752 | ₩49,107 | ₩48,557 | ₩48,712 | -0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩48,925 | ₩48,939 | ₩48,431 | ₩48,431 | -1.01% | 8만 |
|---|
| 2025.10.27 | ₩49,139 | ₩49,152 | ₩48,832 | ₩48,979 | -0.33% | 9.2만 |
|---|
| 2025.10.24 | ₩48,872 | ₩48,925 | ₩48,551 | ₩48,578 | -0.60% | 9.7만 |
|---|
| 2025.10.23 | ₩47,831 | ₩48,324 | ₩47,817 | ₩48,244 | +0.87% | 7.4만 |
|---|
| 2025.10.22 | ₩48,218 | ₩48,288 | ₩47,390 | ₩47,724 | -1.02% | 11.2만 |
|---|
| 2025.10.21 | ₩48,098 | ₩48,414 | ₩47,951 | ₩48,271 | +0.36% | 7.8만 |
|---|
| 2025.10.20 | ₩47,977 | ₩48,350 | ₩47,977 | ₩48,204 | +0.47% | 19.2만 |
|---|
| 2025.10.17 | ₩47,403 | ₩47,884 | ₩47,327 | ₩47,630 | +0.48% | 6.7만 |
|---|
| 2025.10.16 | ₩48,151 | ₩48,318 | ₩47,497 | ₩47,697 | -0.94% | 7.6만 |
|---|
| 2025.10.15 | ₩47,897 | ₩48,131 | ₩47,532 | ₩47,884 | -0.03% | 6.3만 |
|---|
| 2025.10.14 | ₩47,030 | ₩47,777 | ₩46,923 | ₩47,443 | +0.88% | 6만 |
|---|
| 2025.10.13 | ₩47,510 | ₩47,777 | ₩47,337 | ₩47,644 | +0.28% | 9만 |
|---|
| 2025.10.10 | ₩48,378 | ₩48,378 | ₩46,729 | ₩46,736 | -3.39% | 13.7만 |
|---|