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 | ₩59,696 | ₩59,996 | ₩59,402 | ₩59,989 | +0.49% | 8.4만 |
| 2026.10.08 | ₩59,269 | ₩59,322 | ₩58,802 | ₩59,322 | +0.09% | 13.2만 |
| 2026.10.07 | ₩59,682 | ₩59,842 | ₩59,375 | ₩59,669 | -0.02% | 11.2만 |
| 2026.10.06 | ₩60,390 | ₩60,723 | ₩59,963 | ₩60,123 | -0.44% | 28.7만 |
| 2026.10.05 | ₩59,496 | ₩60,096 | ₩59,369 | ₩59,963 | +0.78% | 14.3만 |
| 2026.10.02 | ₩59,469 | ₩59,669 | ₩59,202 | ₩59,309 | -0.27% | 19.6만 |
| 2026.10.01 | ₩58,748 | ₩59,189 | ₩58,602 | ₩58,908 | +0.27% | 29.4만 |
| 2026.09.30 | ₩58,748 | ₩58,997 | ₩58,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,508 |
| -0.41% |
| 16만 |
| 2026.09.29 | ₩58,895 | ₩58,895 | ₩58,161 | ₩58,535 | -0.61% | 18.7만 |
|---|
| 2026.09.28 | ₩58,588 | ₩58,989 | ₩58,201 | ₩58,588 | 0.00% | 20.3만 |
|---|
| 2026.09.25 | ₩59,509 | ₩59,696 | ₩59,029 | ₩59,341 | -0.28% | 29.3만 |
|---|
| 2026.09.24 | ₩58,948 | ₩59,269 | ₩58,615 | ₩59,135 | +0.32% | 30.6만 |
|---|
| 2026.09.23 | ₩59,762 | ₩59,762 | ₩59,191 | ₩59,237 | -0.88% | 12.9만 |
|---|
| 2026.09.22 | ₩59,642 | ₩59,903 | ₩59,375 | ₩59,762 | +0.20% | 16.2만 |
|---|
| 2026.09.21 | ₩59,229 | ₩59,429 | ₩58,962 | ₩59,335 | +0.18% | 16.2만 |
|---|
| 2026.09.18 | ₩59,616 | ₩59,789 | ₩58,827 | ₩58,967 | -1.09% | 16.5만 |
|---|
| 2026.09.17 | ₩59,389 | ₩59,602 | ₩59,202 | ₩59,522 | +0.22% | 17.7만 |
|---|
| 2026.09.16 | ₩59,002 | ₩59,202 | ₩58,148 | ₩58,615 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩59,122 | ₩59,122 | ₩58,522 | ₩58,895 | -0.38% | 11.9만 |
|---|
| 2026.09.14 | ₩58,882 | ₩59,509 | ₩58,748 | ₩59,175 | +0.50% | 10.1만 |
|---|
| 2026.09.11 | ₩58,815 | ₩59,189 | ₩58,722 | ₩59,122 | +0.52% | 14.2만 |
|---|
| 2026.09.10 | ₩58,481 | ₩58,975 | ₩58,341 | ₩58,388 | -0.16% | 15.7만 |
|---|
| 2026.09.09 | ₩59,456 | ₩59,456 | ₩58,962 | ₩58,962 | -0.83% | 14.3만 |
|---|
| 2026.09.08 | ₩60,196 | ₩60,216 | ₩59,680 | ₩59,736 | -0.76% | 15.9만 |
|---|
| 2026.09.04 | ₩60,203 | ₩60,456 | ₩60,056 | ₩60,390 | +0.31% | 12만 |
|---|
| 2026.09.03 | ₩60,163 | ₩60,510 | ₩59,896 | ₩60,510 | +0.58% | 15.4만 |
|---|
| 2026.09.02 | ₩59,789 | ₩60,029 | ₩59,622 | ₩59,896 | +0.18% | 12.3만 |
|---|
| 2026.09.01 | ₩60,083 | ₩60,349 | ₩59,669 | ₩59,722 | -0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩60,630 | ₩60,690 | ₩60,336 | ₩60,550 | -0.13% | 11.5만 |
|---|
| 2026.08.28 | ₩61,831 | ₩61,831 | ₩60,843 | ₩60,910 | -1.49% | 14.2만 |
|---|
| 2026.08.27 | ₩61,550 | ₩61,857 | ₩61,524 | ₩61,804 | +0.41% | 12.2만 |
|---|
| 2026.08.26 | ₩60,910 | ₩61,230 | ₩60,891 | ₩61,137 | +0.37% | 12.2만 |
|---|
| 2026.08.25 | ₩61,190 | ₩61,190 | ₩60,923 | ₩61,110 | -0.13% | 14만 |
|---|
| 2026.08.24 | ₩61,070 | ₩61,097 | ₩60,699 | ₩60,897 | -0.28% | 9.8만 |
|---|
| 2026.08.21 | ₩61,230 | ₩61,470 | ₩61,003 | ₩61,372 | +0.23% | 7.5만 |
|---|
| 2026.08.20 | ₩61,203 | ₩61,243 | ₩60,776 | ₩60,816 | -0.63% | 15만 |
|---|
| 2026.08.19 | ₩61,697 | ₩61,844 | ₩61,210 | ₩61,524 | -0.28% | 15.9만 |
|---|
| 2026.08.18 | ₩61,484 | ₩61,811 | ₩61,123 | ₩61,137 | -0.56% | 20.7만 |
|---|
| 2026.08.17 | ₩62,324 | ₩62,404 | ₩62,012 | ₩62,057 | -0.43% | 30.9만 |
|---|
| 2026.08.14 | ₩62,484 | ₩62,484 | ₩62,124 | ₩62,217 | -0.43% | 12.3만 |
|---|
| 2026.08.13 | ₩62,324 | ₩62,631 | ₩62,071 | ₩62,418 | +0.15% | 10.4만 |
|---|
| 2026.08.12 | ₩62,164 | ₩62,244 | ₩61,911 | ₩62,124 | -0.06% | 11.5만 |
|---|
| 2026.08.11 | ₩61,644 | ₩61,897 | ₩61,417 | ₩61,670 | +0.04% | 9.1만 |
|---|
| 2026.08.10 | ₩61,630 | ₩61,924 | ₩61,604 | ₩61,657 | +0.04% | 14.3만 |
|---|
| 2026.08.07 | ₩61,283 | ₩61,764 | ₩61,017 | ₩61,737 | +0.74% | 17.5만 |
|---|
| 2026.08.06 | ₩59,976 | ₩60,536 | ₩59,829 | ₩60,283 | +0.51% | 12.8만 |
|---|
| 2026.08.05 | ₩61,070 | ₩61,203 | ₩60,355 | ₩60,416 | -1.07% | 13.7만 |
|---|
| 2026.08.04 | ₩59,949 | ₩61,250 | ₩59,829 | ₩61,137 | +1.98% | 22.1만 |
|---|
| 2026.08.03 | ₩58,895 | ₩59,602 | ₩58,788 | ₩59,522 | +1.06% | 21.5만 |
|---|
| 2026.07.31 | ₩59,202 | ₩59,202 | ₩58,108 | ₩58,668 | -0.90% | 9.8만 |
|---|
| 2026.07.30 | ₩58,095 | ₩58,695 | ₩57,734 | ₩58,655 | +0.96% | 15만 |
|---|
| 2026.07.29 | ₩58,615 | ₩59,162 | ₩57,921 | ₩58,068 | -0.93% | 8.1만 |
|---|
| 2026.07.28 | ₩58,522 | ₩58,842 | ₩58,095 | ₩58,775 | +0.43% | 8.4만 |
|---|
| 2026.07.27 | ₩58,788 | ₩59,015 | ₩58,188 | ₩58,628 | -0.27% | 9만 |
|---|
| 2026.07.24 | ₩58,428 | ₩58,622 | ₩57,934 | ₩58,175 | -0.43% | 12.2만 |
|---|
| 2026.07.23 | ₩58,281 | ₩58,780 | ₩58,095 | ₩58,388 | +0.18% | 10.1만 |
|---|
| 2026.07.22 | ₩58,802 | ₩58,975 | ₩58,441 | ₩58,455 | -0.59% | 7.2만 |
|---|
| 2026.07.21 | ₩58,575 | ₩58,842 | ₩58,452 | ₩58,788 | +0.36% | 10.5만 |
|---|
| 2026.07.20 | ₩58,668 | ₩58,822 | ₩58,136 | ₩58,148 | -0.89% | 19.4만 |
|---|
| 2026.07.17 | ₩58,055 | ₩58,848 | ₩57,954 | ₩58,468 | +0.71% | 16.3만 |
|---|
| 2026.07.16 | ₩59,069 | ₩59,122 | ₩58,562 | ₩58,788 | -0.47% | 11.9만 |
|---|
| 2026.07.15 | ₩59,789 | ₩59,856 | ₩58,795 | ₩59,269 | -0.87% | 10.1만 |
|---|
| 2026.07.14 | ₩59,749 | ₩59,882 | ₩59,389 | ₩59,469 | -0.47% | 11.7만 |
|---|
| 2026.07.13 | ₩59,802 | ₩59,936 | ₩59,282 | ₩59,469 | -0.56% | 10.6만 |
|---|
| 2026.07.10 | ₩60,963 | ₩60,963 | ₩60,003 | ₩60,109 | -1.40% | 22.2만 |
|---|
| 2026.07.09 | ₩60,109 | ₩60,977 | ₩60,096 | ₩60,723 | +1.02% | 21.4만 |
|---|
| 2026.07.08 | ₩59,789 | ₩59,976 | ₩59,109 | ₩59,882 | +0.16% | 18.5만 |
|---|
| 2026.07.07 | ₩60,803 | ₩60,937 | ₩59,923 | ₩60,136 | -1.10% | 23.7만 |
|---|
| 2026.07.06 | ₩60,830 | ₩61,203 | ₩60,776 | ₩60,870 | +0.07% | 19.8만 |
|---|
| 2026.07.02 | ₩61,057 | ₩61,604 | ₩60,083 | ₩60,603 | -0.74% | 16.8만 |
|---|
| 2026.07.01 | ₩60,576 | ₩61,171 | ₩60,309 | ₩60,723 | +0.24% | 18.3만 |
|---|
| 2026.06.30 | ₩60,149 | ₩60,710 | ₩60,016 | ₩60,630 | +0.80% | 15.4만 |
|---|
| 2026.06.29 | ₩59,882 | ₩60,163 | ₩59,215 | ₩60,149 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩58,882 | ₩59,636 | ₩58,788 | ₩59,342 | +0.78% | 12.2만 |
|---|
| 2026.06.25 | ₩59,896 | ₩60,149 | ₩59,149 | ₩59,442 | -0.76% | 14.4만 |
|---|
| 2026.06.24 | ₩59,189 | ₩59,836 | ₩58,989 | ₩59,389 | +0.34% | 9.8만 |
|---|
| 2026.06.23 | ₩58,588 | ₩59,375 | ₩58,508 | ₩58,922 | +0.57% | 11.7만 |
|---|
| 2026.06.22 | ₩59,722 | ₩60,043 | ₩59,402 | ₩59,602 | -0.20% | 13.1만 |
|---|
| 2026.06.18 | ₩59,549 | ₩59,616 | ₩58,855 | ₩59,509 | -0.07% | 13.2만 |
|---|
| 2026.06.17 | ₩59,509 | ₩59,936 | ₩58,615 | ₩58,695 | -1.37% | 9만 |
|---|
| 2026.06.16 | ₩59,709 | ₩60,043 | ₩59,095 | ₩59,095 | -1.03% | 13.3만 |
|---|
| 2026.06.15 | ₩59,816 | ₩60,029 | ₩59,476 | ₩59,722 | -0.16% | 11.2만 |
|---|
| 2026.06.12 | ₩59,375 | ₩59,375 | ₩58,522 | ₩58,948 | -0.72% | 21.1만 |
|---|
| 2026.06.11 | ₩57,361 | ₩59,015 | ₩57,201 | ₩58,962 | +2.79% | 21만 |
|---|
| 2026.06.10 | ₩57,828 | ₩58,839 | ₩57,027 | ₩57,054 | -1.34% | 17.8만 |
|---|
| 2026.06.09 | ₩58,975 | ₩59,562 | ₩56,360 | ₩58,348 | -1.06% | 20.8만 |
|---|
| 2026.06.08 | ₩58,922 | ₩59,095 | ₩58,295 | ₩58,361 | -0.95% | 10.6만 |
|---|
| 2026.06.05 | ₩59,963 | ₩59,963 | ₩57,948 | ₩58,308 | -2.76% | 21.7만 |
|---|
| 2026.06.04 | ₩60,176 | ₩60,990 | ₩60,003 | ₩60,790 | +1.02% | 7.4만 |
|---|
| 2026.06.03 | ₩60,803 | ₩60,803 | ₩59,789 | ₩60,496 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩60,736 | ₩61,017 | ₩60,563 | ₩60,910 | +0.29% | 14.1만 |
|---|
| 2026.06.01 | ₩59,989 | ₩60,886 | ₩59,649 | ₩60,710 | +1.20% | 20만 |
|---|
| 2026.05.29 | ₩60,043 | ₩60,175 | ₩59,442 | ₩60,123 | +0.13% | 21.2만 |
|---|
| 2026.05.28 | ₩58,908 | ₩59,733 | ₩58,562 | ₩59,616 | +1.20% | 13.2만 |
|---|
| 2026.05.27 | ₩58,722 | ₩58,722 | ₩58,108 | ₩58,535 | -0.32% | 12.7만 |
|---|
| 2026.05.26 | ₩58,522 | ₩58,615 | ₩58,001 | ₩58,535 | +0.02% | 14만 |
|---|
| 2026.05.22 | ₩57,254 | ₩57,774 | ₩57,254 | ₩57,654 | +0.70% | 12.7만 |
|---|
| 2026.05.21 | ₩56,080 | ₩56,928 | ₩55,846 | ₩56,880 | +1.43% | 13.6만 |
|---|
| 2026.05.20 | ₩54,946 | ₩56,120 | ₩54,665 | ₩56,120 | +2.14% | 10.4만 |
|---|
| 2026.05.19 | ₩54,412 | ₩54,864 | ₩54,072 | ₩54,549 | +0.25% | 9.5만 |
|---|
| 2026.05.18 | ₩55,399 | ₩55,399 | ₩54,292 | ₩54,799 | -1.08% | 12.3만 |
|---|
| 2026.05.15 | ₩55,266 | ₩55,573 | ₩54,999 | ₩55,239 | -0.05% | 12만 |
|---|
| 2026.05.14 | ₩56,173 | ₩56,467 | ₩55,693 | ₩56,213 | +0.07% | 9.7만 |
|---|
| 2026.05.13 | ₩56,040 | ₩56,307 | ₩55,413 | ₩56,066 | +0.05% | 11.2만 |
|---|
| 2026.05.12 | ₩55,746 | ₩55,749 | ₩54,572 | ₩55,479 | -0.48% | 12.7만 |
|---|
| 2026.05.11 | ₩55,613 | ₩56,293 | ₩55,613 | ₩56,093 | +0.86% | 10.1만 |
|---|
| 2026.05.08 | ₩55,786 | ₩55,786 | ₩55,146 | ₩55,613 | -0.31% | 10.3만 |
|---|
| 2026.05.07 | ₩56,347 | ₩56,347 | ₩55,052 | ₩55,426 | -1.63% | 13.4만 |
|---|
| 2026.05.06 | ₩55,866 | ₩56,213 | ₩55,266 | ₩56,213 | +0.62% | 15.6만 |
|---|
| 2026.05.05 | ₩54,492 | ₩54,939 | ₩54,285 | ₩54,879 | +0.71% | 13만 |
|---|
| 2026.05.04 | ₩54,185 | ₩54,659 | ₩53,952 | ₩54,305 | +0.22% | 13.9만 |
|---|
| 2026.05.01 | ₩53,825 | ₩54,172 | ₩53,698 | ₩53,905 | +0.15% | 25.3만 |
|---|
| 2026.04.30 | ₩53,104 | ₩53,731 | ₩52,904 | ₩53,665 | +1.06% | 9만 |
|---|
| 2026.04.29 | ₩52,477 | ₩52,744 | ₩52,317 | ₩52,744 | +0.51% | 15.6만 |
|---|
| 2026.04.28 | ₩53,118 | ₩53,351 | ₩52,424 | ₩52,651 | -0.88% | 17.1만 |
|---|
| 2026.04.27 | ₩53,758 | ₩53,812 | ₩53,371 | ₩53,571 | -0.35% | 15.5만 |
|---|
| 2026.04.24 | ₩54,212 | ₩54,212 | ₩53,571 | ₩53,985 | -0.42% | 12.1만 |
|---|
| 2026.04.23 | ₩54,238 | ₩54,399 | ₩53,198 | ₩53,958 | -0.52% | 15.1만 |
|---|
| 2026.04.22 | ₩55,146 | ₩55,146 | ₩54,412 | ₩54,692 | -0.82% | 8.6만 |
|---|
| 2026.04.21 | ₩55,199 | ₩55,439 | ₩54,405 | ₩54,545 | -1.18% | 21.5만 |
|---|
| 2026.04.20 | ₩54,439 | ₩54,999 | ₩54,425 | ₩54,919 | +0.88% | 11.6만 |
|---|
| 2026.04.17 | ₩54,519 | ₩54,732 | ₩54,305 | ₩54,665 | +0.27% | 23.1만 |
|---|
| 2026.04.16 | ₩53,598 | ₩53,918 | ₩53,298 | ₩53,812 | +0.40% | 16.9만 |
|---|
| 2026.04.15 | ₩53,398 | ₩53,558 | ₩52,891 | ₩53,358 | -0.07% | 18.2만 |
|---|
| 2026.04.14 | ₩53,171 | ₩53,304 | ₩52,784 | ₩53,238 | +0.13% | 39.8만 |
|---|
| 2026.04.13 | ₩51,023 | ₩52,624 | ₩51,023 | ₩52,624 | +3.14% | 15.5만 |
|---|
| 2026.04.10 | ₩51,423 | ₩51,434 | ₩50,896 | ₩51,010 | -0.80% | 19.1만 |
|---|
| 2026.04.09 | ₩51,036 | ₩51,283 | ₩50,729 | ₩51,063 | +0.05% | 19.2만 |
|---|
| 2026.04.08 | ₩51,490 | ₩51,683 | ₩50,703 | ₩51,143 | -0.67% | 15.2만 |
|---|
| 2026.04.07 | ₩49,235 | ₩49,635 | ₩48,855 | ₩49,448 | +0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩49,595 | ₩49,815 | ₩49,355 | ₩49,528 | -0.13% | 9.7만 |
|---|
| 2026.04.02 | ₩47,861 | ₩49,689 | ₩47,861 | ₩49,462 | +3.35% | 10만 |
|---|
| 2026.04.01 | ₩48,875 | ₩49,475 | ₩48,835 | ₩49,021 | +0.30% | 24.5만 |
|---|
| 2026.03.31 | ₩46,900 | ₩48,368 | ₩46,780 | ₩48,314 | +3.02% | 22만 |
|---|
| 2026.03.30 | ₩47,580 | ₩47,634 | ₩45,986 | ₩46,300 | -2.69% | 13.9만 |
|---|
| 2026.03.27 | ₩47,754 | ₩47,861 | ₩46,900 | ₩47,033 | -1.51% | 17.5만 |
|---|
| 2026.03.26 | ₩48,675 | ₩49,135 | ₩48,021 | ₩48,034 | -1.32% | 13.3만 |
|---|
| 2026.03.25 | ₩49,288 | ₩49,635 | ₩48,968 | ₩49,355 | +0.14% | 12.1만 |
|---|
| 2026.03.24 | ₩48,434 | ₩49,021 | ₩48,181 | ₩48,821 | +0.80% | 6.3만 |
|---|
| 2026.03.23 | ₩48,901 | ₩49,542 | ₩48,488 | ₩48,715 | -0.38% | 18만 |
|---|
| 2026.03.20 | ₩49,382 | ₩49,435 | ₩47,767 | ₩48,168 | -2.46% | 16.2만 |
|---|
| 2026.03.19 | ₩48,648 | ₩49,809 | ₩48,541 | ₩49,662 | +2.08% | 13.4만 |
|---|
| 2026.03.18 | ₩49,609 | ₩49,862 | ₩49,315 | ₩49,342 | -0.54% | 11.9만 |
|---|
| 2026.03.17 | ₩49,609 | ₩50,036 | ₩49,569 | ₩49,782 | +0.35% | 13.2만 |
|---|
| 2026.03.16 | ₩49,208 | ₩49,674 | ₩49,208 | ₩49,328 | +0.24% | 14.4만 |
|---|
| 2026.03.13 | ₩48,728 | ₩49,128 | ₩48,346 | ₩48,448 | -0.58% | 32.1만 |
|---|
| 2026.03.12 | ₩49,382 | ₩49,382 | ₩48,381 | ₩48,408 | -1.97% | 10.3만 |
|---|
| 2026.03.11 | ₩49,582 | ₩50,036 | ₩49,542 | ₩49,782 | +0.40% | 16.7만 |
|---|
| 2026.03.10 | ₩49,889 | ₩50,349 | ₩49,502 | ₩49,595 | -0.59% | 7.9만 |
|---|
| 2026.03.09 | ₩48,354 | ₩49,889 | ₩48,162 | ₩49,875 | +3.15% | 14.6만 |
|---|
| 2026.03.06 | ₩49,075 | ₩49,522 | ₩48,835 | ₩48,968 | -0.22% | 13.1만 |
|---|
| 2026.03.05 | ₩50,142 | ₩50,569 | ₩49,342 | ₩49,955 | -0.37% | 18.1만 |
|---|
| 2026.03.04 | ₩50,222 | ₩50,438 | ₩49,835 | ₩50,302 | +0.16% | 19.1만 |
|---|
| 2026.03.03 | ₩49,488 | ₩50,122 | ₩48,561 | ₩49,742 | +0.51% | 17.6만 |
|---|
| 2026.03.02 | ₩50,196 | ₩50,969 | ₩50,196 | ₩50,943 | +1.49% | 19.7만 |
|---|
| 2026.02.27 | ₩50,609 | ₩50,876 | ₩50,356 | ₩50,796 | +0.37% | 19.6만 |
|---|
| 2026.02.26 | ₩51,263 | ₩51,436 | ₩50,729 | ₩51,423 | +0.31% | 27.7만 |
|---|
| 2026.02.25 | ₩51,396 | ₩51,502 | ₩51,090 | ₩51,276 | -0.23% | 29.8만 |
|---|
| 2026.02.24 | ₩50,716 | ₩51,323 | ₩50,676 | ₩51,236 | +1.03% | 34.8만 |
|---|
| 2026.02.23 | ₩51,076 | ₩51,183 | ₩50,396 | ₩50,663 | -0.81% | 20.2만 |
|---|
| 2026.02.20 | ₩51,103 | ₩51,930 | ₩51,036 | ₩51,343 | +0.47% | 26.4만 |
|---|
| 2026.02.19 | ₩51,210 | ₩51,410 | ₩50,925 | ₩51,410 | +0.39% | 10.6만 |
|---|
| 2026.02.18 | ₩50,836 | ₩51,637 | ₩50,683 | ₩51,303 | +0.92% | 18.6만 |
|---|
| 2026.02.17 | ₩50,529 | ₩50,976 | ₩50,116 | ₩50,743 | +0.42% | 26.2만 |
|---|
| 2026.02.13 | ₩50,262 | ₩51,176 | ₩49,835 | ₩50,756 | +0.98% | 21.7만 |
|---|
| 2026.02.12 | ₩51,517 | ₩51,690 | ₩50,022 | ₩50,329 | -2.31% | 32만 |
|---|
| 2026.02.11 | ₩51,984 | ₩52,077 | ₩50,807 | ₩51,383 | -1.16% | 17만 |
|---|
| 2026.02.10 | ₩51,957 | ₩52,144 | ₩51,617 | ₩51,650 | -0.59% | 12.8만 |
|---|
| 2026.02.09 | ₩51,316 | ₩52,044 | ₩51,143 | ₩51,930 | +1.20% | 29.1만 |
|---|
| 2026.02.06 | ₩50,436 | ₩51,396 | ₩50,262 | ₩51,356 | +1.83% | 18.7만 |
|---|
| 2026.02.05 | ₩49,955 | ₩50,556 | ₩49,335 | ₩49,515 | -0.88% | 23.5만 |
|---|
| 2026.02.04 | ₩51,343 | ₩51,343 | ₩49,795 | ₩50,422 | -1.79% | 30.6만 |
|---|
| 2026.02.03 | ₩51,944 | ₩51,984 | ₩50,536 | ₩51,356 | -1.13% | 61.3만 |
|---|
| 2026.02.02 | ₩50,769 | ₩51,703 | ₩50,769 | ₩51,517 | +1.47% | 33.6만 |
|---|
| 2026.01.30 | ₩51,850 | ₩52,210 | ₩50,649 | ₩50,969 | -1.70% | 35.6만 |
|---|
| 2026.01.29 | ₩52,277 | ₩52,277 | ₩50,956 | ₩51,690 | -1.12% | 30.5만 |
|---|
| 2026.01.28 | ₩52,691 | ₩52,731 | ₩52,144 | ₩52,357 | -0.63% | 22.2만 |
|---|
| 2026.01.27 | ₩52,317 | ₩52,424 | ₩52,140 | ₩52,317 | 0.00% | 21만 |
|---|
| 2026.01.26 | ₩52,037 | ₩52,344 | ₩51,863 | ₩51,957 | -0.15% | 25.2만 |
|---|
| 2026.01.23 | ₩52,597 | ₩52,597 | ₩51,917 | ₩52,037 | -1.07% | 26.5만 |
|---|
| 2026.01.22 | ₩52,784 | ₩52,797 | ₩52,384 | ₩52,597 | -0.35% | 35만 |
|---|
| 2026.01.21 | ₩51,930 | ₩52,370 | ₩51,423 | ₩52,226 | +0.57% | 37.9만 |
|---|
| 2026.01.20 | ₩51,356 | ₩52,050 | ₩51,303 | ₩51,583 | +0.44% | 26.3만 |
|---|
| 2026.01.16 | ₩52,517 | ₩52,571 | ₩52,090 | ₩52,197 | -0.61% | 32.7만 |
|---|
| 2026.01.15 | ₩52,250 | ₩52,637 | ₩52,237 | ₩52,290 | +0.08% | 32.4만 |
|---|
| 2026.01.14 | ₩51,970 | ₩52,077 | ₩51,583 | ₩51,930 | -0.08% | 31.1만 |
|---|
| 2026.01.13 | ₩52,264 | ₩52,305 | ₩52,024 | ₩52,224 | -0.08% | 17.6만 |
|---|
| 2026.01.12 | ₩51,650 | ₩52,210 | ₩51,631 | ₩52,170 | +1.01% | 19.5만 |
|---|
| 2026.01.09 | ₩51,677 | ₩51,930 | ₩51,503 | ₩51,690 | +0.03% | 15.4만 |
|---|
| 2026.01.08 | ₩51,557 | ₩51,557 | ₩51,154 | ₩51,356 | -0.39% | 18.1만 |
|---|
| 2026.01.07 | ₩51,557 | ₩51,877 | ₩51,299 | ₩51,663 | +0.21% | 15.8만 |
|---|
| 2026.01.06 | ₩50,703 | ₩51,714 | ₩50,703 | ₩51,663 | +1.89% | 20.1만 |
|---|
| 2026.01.05 | ₩50,289 | ₩50,609 | ₩50,182 | ₩50,529 | +0.48% | 15.2만 |
|---|
| 2026.01.02 | ₩49,609 | ₩50,089 | ₩49,455 | ₩50,049 | +0.89% | 41.4만 |
|---|
| 2025.12.31 | ₩49,515 | ₩49,542 | ₩49,142 | ₩49,168 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩49,782 | ₩49,818 | ₩49,542 | ₩49,554 | -0.46% | 13.5만 |
|---|
| 2025.12.29 | ₩49,702 | ₩49,969 | ₩49,609 | ₩49,715 | +0.03% | 14.8만 |
|---|
| 2025.12.26 | ₩50,269 | ₩50,276 | ₩49,889 | ₩50,036 | -0.46% | 10.3만 |
|---|
| 2025.12.24 | ₩50,142 | ₩50,289 | ₩50,126 | ₩50,222 | +0.16% | 7.7만 |
|---|
| 2025.12.23 | ₩50,249 | ₩50,369 | ₩49,915 | ₩50,156 | -0.19% | 12.5만 |
|---|
| 2025.12.22 | ₩50,302 | ₩50,556 | ₩50,202 | ₩50,462 | +0.32% | 20.4만 |
|---|
| 2025.12.19 | ₩49,382 | ₩50,142 | ₩49,382 | ₩49,942 | +1.13% | 25.2만 |
|---|
| 2025.12.18 | ₩49,235 | ₩49,532 | ₩48,995 | ₩49,128 | -0.22% | 11.4만 |
|---|
| 2025.12.17 | ₩49,422 | ₩49,755 | ₩48,728 | ₩48,768 | -1.32% | 28.6만 |
|---|
| 2025.12.16 | ₩49,021 | ₩49,435 | ₩48,861 | ₩49,195 | +0.35% | 62.3만 |
|---|
| 2025.12.15 | ₩49,729 | ₩49,739 | ₩49,128 | ₩49,158 | -1.15% | 15만 |
|---|
| 2025.12.12 | ₩50,449 | ₩50,449 | ₩49,342 | ₩49,554 | -1.77% | 22만 |
|---|
| 2025.12.11 | ₩49,789 | ₩50,462 | ₩49,695 | ₩50,436 | +1.30% | 19.6만 |
|---|
| 2025.12.10 | ₩49,368 | ₩50,096 | ₩49,294 | ₩49,969 | +1.22% | 18.1만 |
|---|
| 2025.12.09 | ₩49,502 | ₩49,702 | ₩49,348 | ₩49,382 | -0.24% | 13.9만 |
|---|
| 2025.12.08 | ₩49,995 | ₩49,995 | ₩49,540 | ₩49,622 | -0.75% | 20.6만 |
|---|
| 2025.12.05 | ₩49,528 | ₩49,915 | ₩49,528 | ₩49,782 | +0.51% | 13.3만 |
|---|
| 2025.12.04 | ₩49,115 | ₩49,422 | ₩48,955 | ₩49,342 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩48,688 | ₩49,142 | ₩48,594 | ₩49,115 | +0.88% | 17.9만 |
|---|
| 2025.12.02 | ₩49,075 | ₩49,091 | ₩48,594 | ₩48,661 | -0.84% | 20.6만 |
|---|
| 2025.12.01 | ₩48,701 | ₩49,120 | ₩48,554 | ₩48,781 | +0.16% | 52.7만 |
|---|
| 2025.11.28 | ₩48,861 | ₩49,183 | ₩48,848 | ₩49,102 | +0.49% | 7.6만 |
|---|
| 2025.11.26 | ₩48,448 | ₩48,941 | ₩48,448 | ₩48,715 | +0.55% | 19.1만 |
|---|
| 2025.11.25 | ₩47,580 | ₩48,374 | ₩47,440 | ₩48,274 | +1.46% | 12.7만 |
|---|
| 2025.11.24 | ₩47,127 | ₩47,647 | ₩47,049 | ₩47,580 | +0.96% | 6.9만 |
|---|
| 2025.11.21 | ₩46,313 | ₩47,060 | ₩45,886 | ₩46,780 | +1.01% | 12.8만 |
|---|
| 2025.11.20 | ₩47,941 | ₩48,047 | ₩45,993 | ₩46,059 | -3.92% | 15.1만 |
|---|
| 2025.11.19 | ₩47,487 | ₩47,687 | ₩47,020 | ₩47,234 | -0.53% | 6.6만 |
|---|
| 2025.11.18 | ₩47,300 | ₩47,754 | ₩46,980 | ₩47,447 | +0.31% | 9.6만 |
|---|
| 2025.11.17 | ₩48,087 | ₩48,534 | ₩47,380 | ₩47,647 | -0.92% | 12.2만 |
|---|
| 2025.11.14 | ₩47,674 | ₩48,741 | ₩47,640 | ₩48,168 | +1.04% | 9.5만 |
|---|
| 2025.11.13 | ₩49,462 | ₩49,462 | ₩48,301 | ₩48,368 | -2.21% | 15.7만 |
|---|
| 2025.11.12 | ₩49,715 | ₩49,926 | ₩49,528 | ₩49,715 | 0.00% | 10.9만 |
|---|
| 2025.11.11 | ₩49,355 | ₩49,729 | ₩49,302 | ₩49,595 | +0.49% | 16.1만 |
|---|
| 2025.11.10 | ₩49,275 | ₩49,582 | ₩48,955 | ₩49,448 | +0.35% | 12.9만 |
|---|
| 2025.11.07 | ₩47,834 | ₩48,688 | ₩47,527 | ₩48,688 | +1.79% | 16.9만 |
|---|
| 2025.11.06 | ₩48,648 | ₩48,775 | ₩47,887 | ₩48,101 | -1.12% | 8.8만 |
|---|
| 2025.11.05 | ₩47,927 | ₩48,928 | ₩47,927 | ₩48,715 | +1.64% | 8.9만 |
|---|
| 2025.11.04 | ₩48,047 | ₩48,461 | ₩47,834 | ₩47,834 | -0.44% | 19.4만 |
|---|
| 2025.11.03 | ₩48,955 | ₩48,955 | ₩48,194 | ₩48,901 | -0.11% | 6.7만 |
|---|
| 2025.10.31 | ₩48,701 | ₩48,955 | ₩48,362 | ₩48,861 | +0.33% | 9.1만 |
|---|
| 2025.10.30 | ₩48,154 | ₩48,808 | ₩48,047 | ₩48,394 | +0.50% | 12.4만 |
|---|
| 2025.10.29 | ₩48,728 | ₩49,083 | ₩48,533 | ₩48,688 | -0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩48,901 | ₩48,915 | ₩48,408 | ₩48,408 | -1.01% | 8만 |
|---|
| 2025.10.27 | ₩49,115 | ₩49,128 | ₩48,808 | ₩48,955 | -0.33% | 9.2만 |
|---|
| 2025.10.24 | ₩48,848 | ₩48,901 | ₩48,528 | ₩48,554 | -0.60% | 9.7만 |
|---|
| 2025.10.23 | ₩47,807 | ₩48,301 | ₩47,794 | ₩48,221 | +0.87% | 7.4만 |
|---|
| 2025.10.22 | ₩48,194 | ₩48,265 | ₩47,367 | ₩47,701 | -1.02% | 11.2만 |
|---|
| 2025.10.21 | ₩48,074 | ₩48,390 | ₩47,927 | ₩48,248 | +0.36% | 7.8만 |
|---|
| 2025.10.20 | ₩47,954 | ₩48,326 | ₩47,954 | ₩48,181 | +0.47% | 19.2만 |
|---|
| 2025.10.17 | ₩47,380 | ₩47,861 | ₩47,304 | ₩47,607 | +0.48% | 6.7만 |
|---|
| 2025.10.16 | ₩48,127 | ₩48,294 | ₩47,474 | ₩47,674 | -0.94% | 7.6만 |
|---|
| 2025.10.15 | ₩47,874 | ₩48,107 | ₩47,508 | ₩47,861 | -0.03% | 6.3만 |
|---|
| 2025.10.14 | ₩47,007 | ₩47,754 | ₩46,900 | ₩47,420 | +0.88% | 6만 |
|---|
| 2025.10.13 | ₩47,487 | ₩47,754 | ₩47,314 | ₩47,620 | +0.28% | 9만 |
|---|
| 2025.10.10 | ₩48,354 | ₩48,354 | ₩46,706 | ₩46,713 | -3.39% | 13.7만 |
|---|