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 | ₩59,714 | ₩60,014 | ₩59,420 | ₩60,007 | +0.49% | 8.4만 |
| 2026.10.08 | ₩59,286 | ₩59,340 | ₩58,819 | ₩59,340 | +0.09% | 13.2만 |
| 2026.10.07 | ₩59,700 | ₩59,860 | ₩59,393 | ₩59,687 | -0.02% | 11.2만 |
| 2026.10.06 | ₩60,408 | ₩60,741 | ₩59,981 | ₩60,141 | -0.44% | 28.7만 |
| 2026.10.05 | ₩59,513 | ₩60,114 | ₩59,387 | ₩59,981 | +0.78% | 14.3만 |
| 2026.10.02 | ₩59,487 | ₩59,687 | ₩59,220 | ₩59,327 | -0.27% | 19.6만 |
| 2026.10.01 | ₩58,766 | ₩59,206 | ₩58,619 | ₩58,926 | +0.27% | 29.4만 |
| 2026.09.30 | ₩58,766 | ₩59,014 | ₩58,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,526 |
| -0.41% |
| 16만 |
| 2026.09.29 | ₩58,913 | ₩58,913 | ₩58,179 | ₩58,552 | -0.61% | 18.7만 |
|---|
| 2026.09.28 | ₩58,606 | ₩59,006 | ₩58,219 | ₩58,606 | 0.00% | 20.3만 |
|---|
| 2026.09.25 | ₩59,527 | ₩59,714 | ₩59,046 | ₩59,359 | -0.28% | 29.3만 |
|---|
| 2026.09.24 | ₩58,966 | ₩59,286 | ₩58,632 | ₩59,153 | +0.32% | 30.6만 |
|---|
| 2026.09.23 | ₩59,780 | ₩59,780 | ₩59,209 | ₩59,254 | -0.88% | 12.9만 |
|---|
| 2026.09.22 | ₩59,660 | ₩59,920 | ₩59,393 | ₩59,780 | +0.20% | 16.2만 |
|---|
| 2026.09.21 | ₩59,246 | ₩59,447 | ₩58,980 | ₩59,353 | +0.18% | 16.2만 |
|---|
| 2026.09.18 | ₩59,634 | ₩59,807 | ₩58,845 | ₩58,985 | -1.09% | 16.5만 |
|---|
| 2026.09.17 | ₩59,407 | ₩59,620 | ₩59,220 | ₩59,540 | +0.22% | 17.7만 |
|---|
| 2026.09.16 | ₩59,020 | ₩59,220 | ₩58,165 | ₩58,632 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩59,140 | ₩59,140 | ₩58,539 | ₩58,913 | -0.38% | 11.9만 |
|---|
| 2026.09.14 | ₩58,899 | ₩59,527 | ₩58,766 | ₩59,193 | +0.50% | 10.1만 |
|---|
| 2026.09.11 | ₩58,833 | ₩59,206 | ₩58,739 | ₩59,140 | +0.52% | 14.2만 |
|---|
| 2026.09.10 | ₩58,499 | ₩58,993 | ₩58,359 | ₩58,406 | -0.16% | 15.7만 |
|---|
| 2026.09.09 | ₩59,473 | ₩59,473 | ₩58,980 | ₩58,980 | -0.83% | 14.3만 |
|---|
| 2026.09.08 | ₩60,214 | ₩60,234 | ₩59,698 | ₩59,754 | -0.76% | 15.9만 |
|---|
| 2026.09.04 | ₩60,221 | ₩60,474 | ₩60,074 | ₩60,408 | +0.31% | 12만 |
|---|
| 2026.09.03 | ₩60,181 | ₩60,528 | ₩59,914 | ₩60,528 | +0.58% | 15.4만 |
|---|
| 2026.09.02 | ₩59,807 | ₩60,047 | ₩59,640 | ₩59,914 | +0.18% | 12.3만 |
|---|
| 2026.09.01 | ₩60,101 | ₩60,368 | ₩59,687 | ₩59,740 | -0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩60,648 | ₩60,708 | ₩60,354 | ₩60,568 | -0.13% | 11.5만 |
|---|
| 2026.08.28 | ₩61,849 | ₩61,849 | ₩60,861 | ₩60,928 | -1.49% | 14.2만 |
|---|
| 2026.08.27 | ₩61,569 | ₩61,876 | ₩61,542 | ₩61,822 | +0.41% | 12.2만 |
|---|
| 2026.08.26 | ₩60,928 | ₩61,248 | ₩60,909 | ₩61,155 | +0.37% | 12.2만 |
|---|
| 2026.08.25 | ₩61,208 | ₩61,208 | ₩60,941 | ₩61,128 | -0.13% | 14만 |
|---|
| 2026.08.24 | ₩61,088 | ₩61,115 | ₩60,717 | ₩60,915 | -0.28% | 9.8만 |
|---|
| 2026.08.21 | ₩61,248 | ₩61,489 | ₩61,022 | ₩61,390 | +0.23% | 7.5만 |
|---|
| 2026.08.20 | ₩61,222 | ₩61,262 | ₩60,795 | ₩60,835 | -0.63% | 15만 |
|---|
| 2026.08.19 | ₩61,716 | ₩61,862 | ₩61,228 | ₩61,542 | -0.28% | 15.9만 |
|---|
| 2026.08.18 | ₩61,502 | ₩61,829 | ₩61,142 | ₩61,155 | -0.56% | 20.7만 |
|---|
| 2026.08.17 | ₩62,343 | ₩62,423 | ₩62,031 | ₩62,076 | -0.43% | 30.9만 |
|---|
| 2026.08.14 | ₩62,503 | ₩62,503 | ₩62,143 | ₩62,236 | -0.43% | 12.3만 |
|---|
| 2026.08.13 | ₩62,343 | ₩62,650 | ₩62,089 | ₩62,436 | +0.15% | 10.4만 |
|---|
| 2026.08.12 | ₩62,183 | ₩62,263 | ₩61,929 | ₩62,143 | -0.06% | 11.5만 |
|---|
| 2026.08.11 | ₩61,662 | ₩61,916 | ₩61,435 | ₩61,689 | +0.04% | 9.1만 |
|---|
| 2026.08.10 | ₩61,649 | ₩61,942 | ₩61,622 | ₩61,676 | +0.04% | 14.3만 |
|---|
| 2026.08.07 | ₩61,302 | ₩61,782 | ₩61,035 | ₩61,756 | +0.74% | 17.5만 |
|---|
| 2026.08.06 | ₩59,994 | ₩60,554 | ₩59,847 | ₩60,301 | +0.51% | 12.8만 |
|---|
| 2026.08.05 | ₩61,088 | ₩61,222 | ₩60,373 | ₩60,434 | -1.07% | 13.7만 |
|---|
| 2026.08.04 | ₩59,967 | ₩61,268 | ₩59,847 | ₩61,155 | +1.98% | 22.1만 |
|---|
| 2026.08.03 | ₩58,913 | ₩59,620 | ₩58,806 | ₩59,540 | +1.06% | 21.5만 |
|---|
| 2026.07.31 | ₩59,220 | ₩59,220 | ₩58,125 | ₩58,686 | -0.90% | 9.8만 |
|---|
| 2026.07.30 | ₩58,112 | ₩58,713 | ₩57,752 | ₩58,673 | +0.96% | 15만 |
|---|
| 2026.07.29 | ₩58,632 | ₩59,180 | ₩57,938 | ₩58,085 | -0.93% | 8.1만 |
|---|
| 2026.07.28 | ₩58,539 | ₩58,859 | ₩58,112 | ₩58,793 | +0.43% | 8.4만 |
|---|
| 2026.07.27 | ₩58,806 | ₩59,033 | ₩58,205 | ₩58,646 | -0.27% | 9만 |
|---|
| 2026.07.24 | ₩58,446 | ₩58,639 | ₩57,952 | ₩58,192 | -0.43% | 12.2만 |
|---|
| 2026.07.23 | ₩58,299 | ₩58,798 | ₩58,112 | ₩58,406 | +0.18% | 10.1만 |
|---|
| 2026.07.22 | ₩58,819 | ₩58,993 | ₩58,459 | ₩58,472 | -0.59% | 7.2만 |
|---|
| 2026.07.21 | ₩58,592 | ₩58,859 | ₩58,470 | ₩58,806 | +0.36% | 10.5만 |
|---|
| 2026.07.20 | ₩58,686 | ₩58,839 | ₩58,153 | ₩58,165 | -0.89% | 19.4만 |
|---|
| 2026.07.17 | ₩58,072 | ₩58,866 | ₩57,972 | ₩58,486 | +0.71% | 16.3만 |
|---|
| 2026.07.16 | ₩59,086 | ₩59,140 | ₩58,579 | ₩58,806 | -0.47% | 11.9만 |
|---|
| 2026.07.15 | ₩59,807 | ₩59,874 | ₩58,813 | ₩59,286 | -0.87% | 10.1만 |
|---|
| 2026.07.14 | ₩59,767 | ₩59,900 | ₩59,407 | ₩59,487 | -0.47% | 11.7만 |
|---|
| 2026.07.13 | ₩59,820 | ₩59,954 | ₩59,300 | ₩59,487 | -0.56% | 10.6만 |
|---|
| 2026.07.10 | ₩60,982 | ₩60,982 | ₩60,021 | ₩60,127 | -1.40% | 22.2만 |
|---|
| 2026.07.09 | ₩60,127 | ₩60,995 | ₩60,114 | ₩60,741 | +1.02% | 21.4만 |
|---|
| 2026.07.08 | ₩59,807 | ₩59,994 | ₩59,126 | ₩59,900 | +0.16% | 18.5만 |
|---|
| 2026.07.07 | ₩60,821 | ₩60,955 | ₩59,940 | ₩60,154 | -1.10% | 23.7만 |
|---|
| 2026.07.06 | ₩60,848 | ₩61,222 | ₩60,795 | ₩60,888 | +0.07% | 19.8만 |
|---|
| 2026.07.02 | ₩61,075 | ₩61,622 | ₩60,101 | ₩60,621 | -0.74% | 16.8만 |
|---|
| 2026.07.01 | ₩60,594 | ₩61,190 | ₩60,328 | ₩60,741 | +0.24% | 18.3만 |
|---|
| 2026.06.30 | ₩60,167 | ₩60,728 | ₩60,034 | ₩60,648 | +0.80% | 15.4만 |
|---|
| 2026.06.29 | ₩59,900 | ₩60,181 | ₩59,233 | ₩60,167 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩58,899 | ₩59,654 | ₩58,806 | ₩59,360 | +0.78% | 12.2만 |
|---|
| 2026.06.25 | ₩59,914 | ₩60,167 | ₩59,166 | ₩59,460 | -0.76% | 14.4만 |
|---|
| 2026.06.24 | ₩59,206 | ₩59,854 | ₩59,006 | ₩59,407 | +0.34% | 9.8만 |
|---|
| 2026.06.23 | ₩58,606 | ₩59,393 | ₩58,526 | ₩58,939 | +0.57% | 11.7만 |
|---|
| 2026.06.22 | ₩59,740 | ₩60,061 | ₩59,420 | ₩59,620 | -0.20% | 13.1만 |
|---|
| 2026.06.18 | ₩59,567 | ₩59,634 | ₩58,873 | ₩59,527 | -0.07% | 13.2만 |
|---|
| 2026.06.17 | ₩59,527 | ₩59,954 | ₩58,632 | ₩58,713 | -1.37% | 9만 |
|---|
| 2026.06.16 | ₩59,727 | ₩60,061 | ₩59,113 | ₩59,113 | -1.03% | 13.3만 |
|---|
| 2026.06.15 | ₩59,834 | ₩60,047 | ₩59,493 | ₩59,740 | -0.16% | 11.2만 |
|---|
| 2026.06.12 | ₩59,393 | ₩59,393 | ₩58,539 | ₩58,966 | -0.72% | 21.1만 |
|---|
| 2026.06.11 | ₩57,378 | ₩59,033 | ₩57,218 | ₩58,980 | +2.79% | 21만 |
|---|
| 2026.06.10 | ₩57,845 | ₩58,857 | ₩57,044 | ₩57,071 | -1.34% | 17.8만 |
|---|
| 2026.06.09 | ₩58,993 | ₩59,580 | ₩56,377 | ₩58,366 | -1.06% | 20.8만 |
|---|
| 2026.06.08 | ₩58,939 | ₩59,113 | ₩58,312 | ₩58,379 | -0.95% | 10.6만 |
|---|
| 2026.06.05 | ₩59,981 | ₩59,981 | ₩57,965 | ₩58,326 | -2.76% | 21.7만 |
|---|
| 2026.06.04 | ₩60,194 | ₩61,008 | ₩60,021 | ₩60,808 | +1.02% | 7.4만 |
|---|
| 2026.06.03 | ₩60,821 | ₩60,821 | ₩59,807 | ₩60,514 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩60,755 | ₩61,035 | ₩60,581 | ₩60,928 | +0.29% | 14.1만 |
|---|
| 2026.06.01 | ₩60,007 | ₩60,904 | ₩59,667 | ₩60,728 | +1.20% | 20만 |
|---|
| 2026.05.29 | ₩60,061 | ₩60,193 | ₩59,460 | ₩60,141 | +0.13% | 21.2만 |
|---|
| 2026.05.28 | ₩58,926 | ₩59,751 | ₩58,579 | ₩59,634 | +1.20% | 13.2만 |
|---|
| 2026.05.27 | ₩58,739 | ₩58,739 | ₩58,125 | ₩58,552 | -0.32% | 12.7만 |
|---|
| 2026.05.26 | ₩58,539 | ₩58,632 | ₩58,019 | ₩58,552 | +0.02% | 14만 |
|---|
| 2026.05.22 | ₩57,271 | ₩57,792 | ₩57,271 | ₩57,672 | +0.70% | 12.7만 |
|---|
| 2026.05.21 | ₩56,097 | ₩56,945 | ₩55,863 | ₩56,897 | +1.43% | 13.6만 |
|---|
| 2026.05.20 | ₩54,962 | ₩56,137 | ₩54,682 | ₩56,137 | +2.14% | 10.4만 |
|---|
| 2026.05.19 | ₩54,428 | ₩54,881 | ₩54,088 | ₩54,566 | +0.25% | 9.5만 |
|---|
| 2026.05.18 | ₩55,416 | ₩55,416 | ₩54,308 | ₩54,815 | -1.08% | 12.3만 |
|---|
| 2026.05.15 | ₩55,282 | ₩55,589 | ₩55,016 | ₩55,256 | -0.05% | 12만 |
|---|
| 2026.05.14 | ₩56,190 | ₩56,484 | ₩55,710 | ₩56,230 | +0.07% | 9.7만 |
|---|
| 2026.05.13 | ₩56,057 | ₩56,323 | ₩55,429 | ₩56,083 | +0.05% | 11.2만 |
|---|
| 2026.05.12 | ₩55,763 | ₩55,766 | ₩54,588 | ₩55,496 | -0.48% | 12.7만 |
|---|
| 2026.05.11 | ₩55,629 | ₩56,310 | ₩55,629 | ₩56,110 | +0.86% | 10.1만 |
|---|
| 2026.05.08 | ₩55,803 | ₩55,803 | ₩55,162 | ₩55,629 | -0.31% | 10.3만 |
|---|
| 2026.05.07 | ₩56,364 | ₩56,364 | ₩55,069 | ₩55,443 | -1.63% | 13.4만 |
|---|
| 2026.05.06 | ₩55,883 | ₩56,230 | ₩55,282 | ₩56,230 | +0.62% | 15.6만 |
|---|
| 2026.05.05 | ₩54,508 | ₩54,955 | ₩54,301 | ₩54,895 | +0.71% | 13만 |
|---|
| 2026.05.04 | ₩54,201 | ₩54,675 | ₩53,968 | ₩54,321 | +0.22% | 13.9만 |
|---|
| 2026.05.01 | ₩53,841 | ₩54,188 | ₩53,714 | ₩53,921 | +0.15% | 25.3만 |
|---|
| 2026.04.30 | ₩53,120 | ₩53,748 | ₩52,920 | ₩53,681 | +1.06% | 9만 |
|---|
| 2026.04.29 | ₩52,493 | ₩52,760 | ₩52,333 | ₩52,760 | +0.51% | 15.6만 |
|---|
| 2026.04.28 | ₩53,134 | ₩53,367 | ₩52,440 | ₩52,666 | -0.88% | 17.1만 |
|---|
| 2026.04.27 | ₩53,774 | ₩53,828 | ₩53,387 | ₩53,587 | -0.35% | 15.5만 |
|---|
| 2026.04.24 | ₩54,228 | ₩54,228 | ₩53,587 | ₩54,001 | -0.42% | 12.1만 |
|---|
| 2026.04.23 | ₩54,255 | ₩54,415 | ₩53,214 | ₩53,974 | -0.52% | 15.1만 |
|---|
| 2026.04.22 | ₩55,162 | ₩55,162 | ₩54,428 | ₩54,709 | -0.82% | 8.6만 |
|---|
| 2026.04.21 | ₩55,216 | ₩55,456 | ₩54,422 | ₩54,562 | -1.18% | 21.5만 |
|---|
| 2026.04.20 | ₩54,455 | ₩55,016 | ₩54,442 | ₩54,935 | +0.88% | 11.6만 |
|---|
| 2026.04.17 | ₩54,535 | ₩54,749 | ₩54,321 | ₩54,682 | +0.27% | 23.1만 |
|---|
| 2026.04.16 | ₩53,614 | ₩53,934 | ₩53,314 | ₩53,828 | +0.40% | 16.9만 |
|---|
| 2026.04.15 | ₩53,414 | ₩53,574 | ₩52,907 | ₩53,374 | -0.07% | 18.2만 |
|---|
| 2026.04.14 | ₩53,187 | ₩53,320 | ₩52,800 | ₩53,254 | +0.13% | 39.8만 |
|---|
| 2026.04.13 | ₩51,038 | ₩52,640 | ₩51,038 | ₩52,640 | +3.14% | 15.5만 |
|---|
| 2026.04.10 | ₩51,439 | ₩51,449 | ₩50,911 | ₩51,025 | -0.80% | 19.1만 |
|---|
| 2026.04.09 | ₩51,052 | ₩51,298 | ₩50,745 | ₩51,078 | +0.05% | 19.2만 |
|---|
| 2026.04.08 | ₩51,505 | ₩51,699 | ₩50,718 | ₩51,158 | -0.67% | 15.2만 |
|---|
| 2026.04.07 | ₩49,250 | ₩49,650 | ₩48,869 | ₩49,463 | +0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩49,610 | ₩49,830 | ₩49,370 | ₩49,543 | -0.13% | 9.7만 |
|---|
| 2026.04.02 | ₩47,875 | ₩49,703 | ₩47,875 | ₩49,477 | +3.35% | 10만 |
|---|
| 2026.04.01 | ₩48,889 | ₩49,490 | ₩48,849 | ₩49,036 | +0.30% | 24.5만 |
|---|
| 2026.03.31 | ₩46,914 | ₩48,382 | ₩46,794 | ₩48,329 | +3.02% | 22만 |
|---|
| 2026.03.30 | ₩47,595 | ₩47,648 | ₩46,000 | ₩46,313 | -2.69% | 13.9만 |
|---|
| 2026.03.27 | ₩47,768 | ₩47,875 | ₩46,914 | ₩47,047 | -1.51% | 17.5만 |
|---|
| 2026.03.26 | ₩48,689 | ₩49,150 | ₩48,035 | ₩48,048 | -1.32% | 13.3만 |
|---|
| 2026.03.25 | ₩49,303 | ₩49,650 | ₩48,983 | ₩49,370 | +0.14% | 12.1만 |
|---|
| 2026.03.24 | ₩48,449 | ₩49,036 | ₩48,195 | ₩48,836 | +0.80% | 6.3만 |
|---|
| 2026.03.23 | ₩48,916 | ₩49,557 | ₩48,502 | ₩48,729 | -0.38% | 18만 |
|---|
| 2026.03.20 | ₩49,397 | ₩49,450 | ₩47,782 | ₩48,182 | -2.46% | 16.2만 |
|---|
| 2026.03.19 | ₩48,662 | ₩49,824 | ₩48,556 | ₩49,677 | +2.08% | 13.4만 |
|---|
| 2026.03.18 | ₩49,623 | ₩49,877 | ₩49,330 | ₩49,356 | -0.54% | 11.9만 |
|---|
| 2026.03.17 | ₩49,623 | ₩50,051 | ₩49,583 | ₩49,797 | +0.35% | 13.2만 |
|---|
| 2026.03.16 | ₩49,223 | ₩49,689 | ₩49,223 | ₩49,343 | +0.24% | 14.4만 |
|---|
| 2026.03.13 | ₩48,743 | ₩49,143 | ₩48,361 | ₩48,462 | -0.58% | 32.1만 |
|---|
| 2026.03.12 | ₩49,397 | ₩49,397 | ₩48,395 | ₩48,422 | -1.97% | 10.3만 |
|---|
| 2026.03.11 | ₩49,597 | ₩50,051 | ₩49,557 | ₩49,797 | +0.40% | 16.7만 |
|---|
| 2026.03.10 | ₩49,904 | ₩50,364 | ₩49,517 | ₩49,610 | -0.59% | 7.9만 |
|---|
| 2026.03.09 | ₩48,369 | ₩49,904 | ₩48,177 | ₩49,890 | +3.15% | 14.6만 |
|---|
| 2026.03.06 | ₩49,090 | ₩49,537 | ₩48,849 | ₩48,983 | -0.22% | 13.1만 |
|---|
| 2026.03.05 | ₩50,157 | ₩50,584 | ₩49,356 | ₩49,970 | -0.37% | 18.1만 |
|---|
| 2026.03.04 | ₩50,237 | ₩50,454 | ₩49,850 | ₩50,317 | +0.16% | 19.1만 |
|---|
| 2026.03.03 | ₩49,503 | ₩50,137 | ₩48,576 | ₩49,757 | +0.51% | 17.6만 |
|---|
| 2026.03.02 | ₩50,211 | ₩50,985 | ₩50,211 | ₩50,958 | +1.49% | 19.7만 |
|---|
| 2026.02.27 | ₩50,624 | ₩50,891 | ₩50,371 | ₩50,811 | +0.37% | 19.6만 |
|---|
| 2026.02.26 | ₩51,278 | ₩51,452 | ₩50,745 | ₩51,439 | +0.31% | 27.7만 |
|---|
| 2026.02.25 | ₩51,412 | ₩51,517 | ₩51,105 | ₩51,292 | -0.23% | 29.8만 |
|---|
| 2026.02.24 | ₩50,731 | ₩51,338 | ₩50,691 | ₩51,252 | +1.03% | 34.8만 |
|---|
| 2026.02.23 | ₩51,092 | ₩51,198 | ₩50,411 | ₩50,678 | -0.81% | 20.2만 |
|---|
| 2026.02.20 | ₩51,118 | ₩51,946 | ₩51,052 | ₩51,358 | +0.47% | 26.4만 |
|---|
| 2026.02.19 | ₩51,225 | ₩51,425 | ₩50,941 | ₩51,425 | +0.39% | 10.6만 |
|---|
| 2026.02.18 | ₩50,851 | ₩51,652 | ₩50,698 | ₩51,318 | +0.92% | 18.6만 |
|---|
| 2026.02.17 | ₩50,544 | ₩50,991 | ₩50,131 | ₩50,758 | +0.42% | 26.2만 |
|---|
| 2026.02.13 | ₩50,277 | ₩51,192 | ₩49,850 | ₩50,771 | +0.98% | 21.7만 |
|---|
| 2026.02.12 | ₩51,532 | ₩51,706 | ₩50,037 | ₩50,344 | -2.31% | 32만 |
|---|
| 2026.02.11 | ₩51,999 | ₩52,093 | ₩50,822 | ₩51,399 | -1.16% | 17만 |
|---|
| 2026.02.10 | ₩51,972 | ₩52,159 | ₩51,632 | ₩51,665 | -0.59% | 12.8만 |
|---|
| 2026.02.09 | ₩51,332 | ₩52,059 | ₩51,158 | ₩51,946 | +1.20% | 29.1만 |
|---|
| 2026.02.06 | ₩50,451 | ₩51,412 | ₩50,277 | ₩51,372 | +1.83% | 18.7만 |
|---|
| 2026.02.05 | ₩49,970 | ₩50,571 | ₩49,350 | ₩49,530 | -0.88% | 23.5만 |
|---|
| 2026.02.04 | ₩51,358 | ₩51,358 | ₩49,810 | ₩50,438 | -1.79% | 30.6만 |
|---|
| 2026.02.03 | ₩51,959 | ₩51,999 | ₩50,551 | ₩51,372 | -1.13% | 61.3만 |
|---|
| 2026.02.02 | ₩50,785 | ₩51,719 | ₩50,785 | ₩51,532 | +1.47% | 33.6만 |
|---|
| 2026.01.30 | ₩51,866 | ₩52,226 | ₩50,664 | ₩50,985 | -1.70% | 35.6만 |
|---|
| 2026.01.29 | ₩52,293 | ₩52,293 | ₩50,971 | ₩51,706 | -1.12% | 30.5만 |
|---|
| 2026.01.28 | ₩52,707 | ₩52,747 | ₩52,159 | ₩52,373 | -0.63% | 22.2만 |
|---|
| 2026.01.27 | ₩52,333 | ₩52,440 | ₩52,155 | ₩52,333 | 0.00% | 21만 |
|---|
| 2026.01.26 | ₩52,053 | ₩52,359 | ₩51,879 | ₩51,972 | -0.15% | 25.2만 |
|---|
| 2026.01.23 | ₩52,613 | ₩52,613 | ₩51,932 | ₩52,053 | -1.07% | 26.5만 |
|---|
| 2026.01.22 | ₩52,800 | ₩52,813 | ₩52,400 | ₩52,613 | -0.35% | 35만 |
|---|
| 2026.01.21 | ₩51,946 | ₩52,386 | ₩51,439 | ₩52,242 | +0.57% | 37.9만 |
|---|
| 2026.01.20 | ₩51,372 | ₩52,066 | ₩51,318 | ₩51,599 | +0.44% | 26.3만 |
|---|
| 2026.01.16 | ₩52,533 | ₩52,586 | ₩52,106 | ₩52,213 | -0.61% | 32.7만 |
|---|
| 2026.01.15 | ₩52,266 | ₩52,653 | ₩52,253 | ₩52,306 | +0.08% | 32.4만 |
|---|
| 2026.01.14 | ₩51,986 | ₩52,093 | ₩51,599 | ₩51,946 | -0.08% | 31.1만 |
|---|
| 2026.01.13 | ₩52,279 | ₩52,321 | ₩52,039 | ₩52,239 | -0.08% | 17.6만 |
|---|
| 2026.01.12 | ₩51,665 | ₩52,226 | ₩51,647 | ₩52,186 | +1.01% | 19.5만 |
|---|
| 2026.01.09 | ₩51,692 | ₩51,946 | ₩51,519 | ₩51,706 | +0.03% | 15.4만 |
|---|
| 2026.01.08 | ₩51,572 | ₩51,572 | ₩51,169 | ₩51,372 | -0.39% | 18.1만 |
|---|
| 2026.01.07 | ₩51,572 | ₩51,892 | ₩51,314 | ₩51,679 | +0.21% | 15.8만 |
|---|
| 2026.01.06 | ₩50,718 | ₩51,730 | ₩50,718 | ₩51,679 | +1.89% | 20.1만 |
|---|
| 2026.01.05 | ₩50,304 | ₩50,624 | ₩50,197 | ₩50,544 | +0.48% | 15.2만 |
|---|
| 2026.01.02 | ₩49,623 | ₩50,104 | ₩49,470 | ₩50,064 | +0.89% | 41.4만 |
|---|
| 2025.12.31 | ₩49,530 | ₩49,557 | ₩49,156 | ₩49,183 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩49,797 | ₩49,833 | ₩49,557 | ₩49,569 | -0.46% | 13.5만 |
|---|
| 2025.12.29 | ₩49,717 | ₩49,984 | ₩49,623 | ₩49,730 | +0.03% | 14.8만 |
|---|
| 2025.12.26 | ₩50,284 | ₩50,291 | ₩49,904 | ₩50,051 | -0.46% | 10.3만 |
|---|
| 2025.12.24 | ₩50,157 | ₩50,304 | ₩50,141 | ₩50,237 | +0.16% | 7.7만 |
|---|
| 2025.12.23 | ₩50,264 | ₩50,384 | ₩49,930 | ₩50,171 | -0.19% | 12.5만 |
|---|
| 2025.12.22 | ₩50,317 | ₩50,571 | ₩50,217 | ₩50,478 | +0.32% | 20.4만 |
|---|
| 2025.12.19 | ₩49,397 | ₩50,157 | ₩49,397 | ₩49,957 | +1.13% | 25.2만 |
|---|
| 2025.12.18 | ₩49,250 | ₩49,547 | ₩49,009 | ₩49,143 | -0.22% | 11.4만 |
|---|
| 2025.12.17 | ₩49,437 | ₩49,770 | ₩48,743 | ₩48,783 | -1.32% | 28.6만 |
|---|
| 2025.12.16 | ₩49,036 | ₩49,450 | ₩48,876 | ₩49,210 | +0.35% | 62.3만 |
|---|
| 2025.12.15 | ₩49,744 | ₩49,754 | ₩49,143 | ₩49,172 | -1.15% | 15만 |
|---|
| 2025.12.12 | ₩50,464 | ₩50,464 | ₩49,356 | ₩49,569 | -1.77% | 22만 |
|---|
| 2025.12.11 | ₩49,804 | ₩50,478 | ₩49,710 | ₩50,451 | +1.30% | 19.6만 |
|---|
| 2025.12.10 | ₩49,383 | ₩50,111 | ₩49,308 | ₩49,984 | +1.22% | 18.1만 |
|---|
| 2025.12.09 | ₩49,517 | ₩49,717 | ₩49,363 | ₩49,397 | -0.24% | 13.9만 |
|---|
| 2025.12.08 | ₩50,010 | ₩50,010 | ₩49,555 | ₩49,637 | -0.75% | 20.6만 |
|---|
| 2025.12.05 | ₩49,543 | ₩49,930 | ₩49,543 | ₩49,797 | +0.51% | 13.3만 |
|---|
| 2025.12.04 | ₩49,130 | ₩49,437 | ₩48,969 | ₩49,356 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩48,702 | ₩49,156 | ₩48,609 | ₩49,130 | +0.88% | 17.9만 |
|---|
| 2025.12.02 | ₩49,090 | ₩49,106 | ₩48,609 | ₩48,676 | -0.84% | 20.6만 |
|---|
| 2025.12.01 | ₩48,716 | ₩49,135 | ₩48,569 | ₩48,796 | +0.16% | 52.7만 |
|---|
| 2025.11.28 | ₩48,876 | ₩49,198 | ₩48,863 | ₩49,116 | +0.49% | 7.6만 |
|---|
| 2025.11.26 | ₩48,462 | ₩48,956 | ₩48,462 | ₩48,729 | +0.55% | 19.1만 |
|---|
| 2025.11.25 | ₩47,595 | ₩48,389 | ₩47,455 | ₩48,289 | +1.46% | 12.7만 |
|---|
| 2025.11.24 | ₩47,141 | ₩47,661 | ₩47,063 | ₩47,595 | +0.96% | 6.9만 |
|---|
| 2025.11.21 | ₩46,327 | ₩47,074 | ₩45,900 | ₩46,794 | +1.01% | 12.8만 |
|---|
| 2025.11.20 | ₩47,955 | ₩48,062 | ₩46,006 | ₩46,073 | -3.92% | 15.1만 |
|---|
| 2025.11.19 | ₩47,501 | ₩47,701 | ₩47,034 | ₩47,248 | -0.53% | 6.6만 |
|---|
| 2025.11.18 | ₩47,314 | ₩47,768 | ₩46,994 | ₩47,461 | +0.31% | 9.6만 |
|---|
| 2025.11.17 | ₩48,102 | ₩48,549 | ₩47,394 | ₩47,661 | -0.92% | 12.2만 |
|---|
| 2025.11.14 | ₩47,688 | ₩48,756 | ₩47,655 | ₩48,182 | +1.04% | 9.5만 |
|---|
| 2025.11.13 | ₩49,477 | ₩49,477 | ₩48,315 | ₩48,382 | -2.21% | 15.7만 |
|---|
| 2025.11.12 | ₩49,730 | ₩49,941 | ₩49,543 | ₩49,730 | 0.00% | 10.9만 |
|---|
| 2025.11.11 | ₩49,370 | ₩49,744 | ₩49,316 | ₩49,610 | +0.49% | 16.1만 |
|---|
| 2025.11.10 | ₩49,290 | ₩49,597 | ₩48,969 | ₩49,463 | +0.35% | 12.9만 |
|---|
| 2025.11.07 | ₩47,848 | ₩48,702 | ₩47,541 | ₩48,702 | +1.79% | 16.9만 |
|---|
| 2025.11.06 | ₩48,662 | ₩48,789 | ₩47,902 | ₩48,115 | -1.12% | 8.8만 |
|---|
| 2025.11.05 | ₩47,942 | ₩48,943 | ₩47,942 | ₩48,729 | +1.64% | 8.9만 |
|---|
| 2025.11.04 | ₩48,062 | ₩48,476 | ₩47,848 | ₩47,848 | -0.44% | 19.4만 |
|---|
| 2025.11.03 | ₩48,969 | ₩48,969 | ₩48,209 | ₩48,916 | -0.11% | 6.7만 |
|---|
| 2025.10.31 | ₩48,716 | ₩48,969 | ₩48,377 | ₩48,876 | +0.33% | 9.1만 |
|---|
| 2025.10.30 | ₩48,169 | ₩48,823 | ₩48,062 | ₩48,409 | +0.50% | 12.4만 |
|---|
| 2025.10.29 | ₩48,743 | ₩49,098 | ₩48,548 | ₩48,702 | -0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩48,916 | ₩48,929 | ₩48,422 | ₩48,422 | -1.01% | 8만 |
|---|
| 2025.10.27 | ₩49,130 | ₩49,143 | ₩48,823 | ₩48,969 | -0.33% | 9.2만 |
|---|
| 2025.10.24 | ₩48,863 | ₩48,916 | ₩48,542 | ₩48,569 | -0.60% | 9.7만 |
|---|
| 2025.10.23 | ₩47,822 | ₩48,315 | ₩47,808 | ₩48,235 | +0.87% | 7.4만 |
|---|
| 2025.10.22 | ₩48,209 | ₩48,279 | ₩47,381 | ₩47,715 | -1.02% | 11.2만 |
|---|
| 2025.10.21 | ₩48,089 | ₩48,405 | ₩47,942 | ₩48,262 | +0.36% | 7.8만 |
|---|
| 2025.10.20 | ₩47,968 | ₩48,341 | ₩47,968 | ₩48,195 | +0.47% | 19.2만 |
|---|
| 2025.10.17 | ₩47,394 | ₩47,875 | ₩47,318 | ₩47,621 | +0.48% | 6.7만 |
|---|
| 2025.10.16 | ₩48,142 | ₩48,309 | ₩47,488 | ₩47,688 | -0.94% | 7.6만 |
|---|
| 2025.10.15 | ₩47,888 | ₩48,122 | ₩47,523 | ₩47,875 | -0.03% | 6.3만 |
|---|
| 2025.10.14 | ₩47,021 | ₩47,768 | ₩46,914 | ₩47,435 | +0.88% | 6만 |
|---|
| 2025.10.13 | ₩47,501 | ₩47,768 | ₩47,328 | ₩47,635 | +0.28% | 9만 |
|---|
| 2025.10.10 | ₩48,369 | ₩48,369 | ₩46,720 | ₩46,727 | -3.39% | 13.7만 |
|---|