시장 데이터를 불러오는 중
전체 종목
Invesco NASDAQ 100 ETF 과거 주가
Invesco NASDAQ 100 ETF · QQQM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco NASDAQ 100 ETF · QQQM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩415,702 | ₩415,835 | ₩413,447 | ₩415,084 | -0.15% | 162만 |
| 2026.10.08 | ₩416,506 | ₩418,277 | ₩410,596 | ₩413,018 | -0.84% | 288.4만 |
| 2026.10.07 | ₩416,399 | ₩418,814 | ₩415,285 | ₩418,505 | +0.51% | 291.4만 |
| 2026.10.06 | ₩420,128 | ₩421,423 | ₩419,390 | ₩419,605 | -0.12% | 325.4만 |
| 2026.10.05 | ₩413,990 | ₩418,129 | ₩413,823 | ₩417,780 | +0.92% | 231.1만 |
| 2026.10.02 | ₩415,030 | ₩416,801 | ₩412,971 | ₩414,145 | -0.21% | 301.4만 |
| 2026.10.01 | ₩410,241 | ₩411,354 | ₩406,712 | ₩409,959 | -0.07% | 341.3만 |
| 2026.09.30 | ₩408,731 | ₩411,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,523 |
| ₩408,711 |
| -0.00% |
| 293.7만 |
| 2026.09.29 | ₩408,898 | ₩409,100 | ₩406,243 | ₩407,624 | -0.31% | 188.7만 |
|---|
| 2026.09.28 | ₩409,047 | ₩409,543 | ₩404,163 | ₩406,900 | -0.52% | 239.2만 |
|---|
| 2026.09.25 | ₩410,388 | ₩412,038 | ₩408,671 | ₩411,260 | +0.21% | 245.7만 |
|---|
| 2026.09.24 | ₩406,174 | ₩410,200 | ₩405,840 | ₩409,382 | +0.79% | 203.9만 |
|---|
| 2026.09.23 | ₩412,655 | ₩412,736 | ₩407,812 | ₩409,382 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩409,462 | ₩413,393 | ₩409,355 | ₩412,924 | +0.85% | 389.6만 |
|---|
| 2026.09.21 | ₩402,110 | ₩410,545 | ₩402,084 | ₩409,556 | +1.85% | 295.2만 |
|---|
| 2026.09.18 | ₩397,120 | ₩398,662 | ₩395,094 | ₩398,340 | +0.31% | 227.7만 |
|---|
| 2026.09.17 | ₩395,536 | ₩396,650 | ₩394,114 | ₩396,046 | +0.13% | 231.3만 |
|---|
| 2026.09.16 | ₩391,136 | ₩393,202 | ₩386,695 | ₩389,338 | -0.46% | 228.2만 |
|---|
| 2026.09.15 | ₩391,538 | ₩391,880 | ₩388,694 | ₩389,191 | -0.60% | 360.1만 |
|---|
| 2026.09.14 | ₩388,533 | ₩393,833 | ₩388,218 | ₩391,780 | +0.84% | 375.7만 |
|---|
| 2026.09.11 | ₩395,322 | ₩396,395 | ₩394,235 | ₩394,960 | -0.09% | 295.5만 |
|---|
| 2026.09.10 | ₩390,921 | ₩393,335 | ₩390,478 | ₩391,485 | +0.14% | 231.3만 |
|---|
| 2026.09.09 | ₩395,751 | ₩397,482 | ₩394,450 | ₩395,738 | -0.00% | 189.9만 |
|---|
| 2026.09.08 | ₩398,246 | ₩398,756 | ₩395,322 | ₩396,798 | -0.36% | 243.1만 |
|---|
| 2026.09.04 | ₩397,400 | ₩398,743 | ₩395,845 | ₩397,213 | -0.05% | 224.4만 |
|---|
| 2026.09.03 | ₩392,665 | ₩397,126 | ₩392,075 | ₩396,462 | +0.97% | 210.5만 |
|---|
| 2026.09.02 | ₩390,613 | ₩392,054 | ₩389,553 | ₩391,780 | +0.30% | 189.1만 |
|---|
| 2026.09.01 | ₩390,747 | ₩393,497 | ₩389,271 | ₩390,948 | +0.05% | 255.6만 |
|---|
| 2026.08.31 | ₩395,040 | ₩396,368 | ₩393,940 | ₩396,019 | +0.25% | 233.2만 |
|---|
| 2026.08.28 | ₩397,562 | ₩400,017 | ₩395,040 | ₩395,778 | -0.45% | 264.3만 |
|---|
| 2026.08.27 | ₩396,046 | ₩398,461 | ₩394,745 | ₩398,354 | +0.58% | 316.7만 |
|---|
| 2026.08.26 | ₩391,351 | ₩393,859 | ₩391,096 | ₩392,960 | +0.41% | 220.3만 |
|---|
| 2026.08.25 | ₩392,907 | ₩394,436 | ₩390,827 | ₩392,639 | -0.07% | 350.9만 |
|---|
| 2026.08.24 | ₩392,068 | ₩392,068 | ₩388,251 | ₩390,157 | -0.49% | 272.9만 |
|---|
| 2026.08.21 | ₩395,121 | ₩395,268 | ₩391,834 | ₩394,114 | -0.25% | 167.6만 |
|---|
| 2026.08.20 | ₩393,376 | ₩394,919 | ₩391,418 | ₩392,813 | -0.14% | 262.7만 |
|---|
| 2026.08.19 | ₩397,978 | ₩398,515 | ₩393,678 | ₩395,577 | -0.60% | 253.5만 |
|---|
| 2026.08.18 | ₩397,844 | ₩398,890 | ₩395,469 | ₩396,382 | -0.37% | 417.4만 |
|---|
| 2026.08.17 | ₩404,888 | ₩405,773 | ₩402,848 | ₩403,184 | -0.42% | 253.8만 |
|---|
| 2026.08.14 | ₩405,183 | ₩405,639 | ₩402,325 | ₩403,841 | -0.33% | 198.8만 |
|---|
| 2026.08.13 | ₩400,567 | ₩405,438 | ₩399,957 | ₩404,378 | +0.95% | 220.7만 |
|---|
| 2026.08.12 | ₩401,681 | ₩401,721 | ₩399,353 | ₩399,776 | -0.47% | 218.4만 |
|---|
| 2026.08.11 | ₩399,561 | ₩399,561 | ₩395,469 | ₩396,891 | -0.67% | 235.7만 |
|---|
| 2026.08.10 | ₩399,072 | ₩400,313 | ₩397,911 | ₩398,260 | -0.20% | 400.4만 |
|---|
| 2026.08.07 | ₩397,911 | ₩399,722 | ₩395,858 | ₩399,400 | +0.37% | 283.7만 |
|---|
| 2026.08.06 | ₩392,612 | ₩397,267 | ₩391,418 | ₩394,785 | +0.55% | 302.7만 |
|---|
| 2026.08.05 | ₩401,151 | ₩402,419 | ₩396,019 | ₩396,247 | -1.22% | 468만 |
|---|
| 2026.08.04 | ₩391,216 | ₩400,821 | ₩390,888 | ₩399,843 | +2.21% | 459.9만 |
|---|
| 2026.08.03 | ₩380,249 | ₩387,540 | ₩378,873 | ₩386,749 | +1.71% | 536.1만 |
|---|
| 2026.07.31 | ₩382,348 | ₩384,294 | ₩375,694 | ₩380,068 | -0.60% | 351.7만 |
|---|
| 2026.07.30 | ₩372,729 | ₩378,458 | ₩371,923 | ₩377,465 | +1.27% | 371.5만 |
|---|
| 2026.07.29 | ₩373,011 | ₩375,654 | ₩365,224 | ₩365,605 | -1.99% | 432.9만 |
|---|
| 2026.07.28 | ₩373,561 | ₩375,262 | ₩368,932 | ₩373,158 | -0.11% | 373.8만 |
|---|
| 2026.07.27 | ₩382,120 | ₩382,429 | ₩373,413 | ₩376,807 | -1.39% | 337.2만 |
|---|
| 2026.07.24 | ₩381,382 | ₩382,576 | ₩376,968 | ₩377,908 | -0.91% | 399.5만 |
|---|
| 2026.07.23 | ₩383,717 | ₩385,942 | ₩379,947 | ₩382,335 | -0.36% | 390.4만 |
|---|
| 2026.07.22 | ₩388,681 | ₩391,981 | ₩388,681 | ₩389,633 | +0.25% | 265.8만 |
|---|
| 2026.07.21 | ₩390,344 | ₩392,223 | ₩388,278 | ₩391,619 | +0.33% | 251.8만 |
|---|
| 2026.07.20 | ₩387,956 | ₩389,861 | ₩384,200 | ₩384,481 | -0.90% | 237.6만 |
|---|
| 2026.07.17 | ₩382,046 | ₩387,916 | ₩379,370 | ₩384,119 | +0.54% | 371.6만 |
|---|
| 2026.07.16 | ₩393,316 | ₩394,168 | ₩388,131 | ₩389,982 | -0.85% | 310만 |
|---|
| 2026.07.15 | ₩399,883 | ₩400,098 | ₩392,357 | ₩396,529 | -0.84% | 321.7만 |
|---|
| 2026.07.14 | ₩397,857 | ₩398,984 | ₩394,577 | ₩397,535 | -0.08% | 246.5만 |
|---|
| 2026.07.13 | ₩396,435 | ₩396,912 | ₩392,249 | ₩393,175 | -0.82% | 338.7만 |
|---|
| 2026.07.10 | ₩398,461 | ₩401,198 | ₩396,073 | ₩400,769 | +0.58% | 262.6만 |
|---|
| 2026.07.09 | ₩396,757 | ₩400,043 | ₩395,040 | ₩399,508 | +0.69% | 212.4만 |
|---|
| 2026.07.08 | ₩389,432 | ₩393,430 | ₩387,218 | ₩392,920 | +0.90% | 240.8만 |
|---|
| 2026.07.07 | ₩394,477 | ₩395,671 | ₩389,392 | ₩391,941 | -0.64% | 311.7만 |
|---|
| 2026.07.06 | ₩397,616 | ₩401,048 | ₩396,932 | ₩399,159 | +0.39% | 255.5만 |
|---|
| 2026.07.02 | ₩400,728 | ₩403,657 | ₩390,881 | ₩393,658 | -1.76% | 349.9만 |
|---|
| 2026.07.01 | ₩402,754 | ₩404,284 | ₩400,272 | ₩400,621 | -0.53% | 328.9만 |
|---|
| 2026.06.30 | ₩400,071 | ₩407,437 | ₩399,910 | ₩406,471 | +1.60% | 378.4만 |
|---|
| 2026.06.29 | ₩394,450 | ₩400,205 | ₩389,539 | ₩399,870 | +1.37% | 356만 |
|---|
| 2026.06.26 | ₩390,599 | ₩395,146 | ₩388,292 | ₩390,344 | -0.07% | 353.5만 |
|---|
| 2026.06.25 | ₩400,923 | ₩401,466 | ₩389,687 | ₩395,617 | -1.32% | 448.3만 |
|---|
| 2026.06.24 | ₩395,134 | ₩397,601 | ₩389,097 | ₩392,598 | -0.64% | 444.2만 |
|---|
| 2026.06.23 | ₩395,308 | ₩399,669 | ₩393,350 | ₩394,262 | -0.26% | 428.8만 |
|---|
| 2026.06.22 | ₩409,945 | ₩411,716 | ₩405,680 | ₩407,718 | -0.54% | 274.7만 |
|---|
| 2026.06.18 | ₩407,182 | ₩409,751 | ₩404,659 | ₩408,550 | +0.34% | 313.2만 |
|---|
| 2026.06.17 | ₩406,095 | ₩406,350 | ₩398,202 | ₩399,226 | -1.69% | 451.1만 |
|---|
| 2026.06.16 | ₩410,026 | ₩411,086 | ₩403,009 | ₩403,237 | -1.66% | 517.9만 |
|---|
| 2026.06.15 | ₩407,759 | ₩411,394 | ₩407,343 | ₩410,858 | +0.76% | 404.2만 |
|---|
| 2026.06.12 | ₩396,408 | ₩399,924 | ₩392,960 | ₩398,475 | +0.52% | 539.5만 |
|---|
| 2026.06.11 | ₩386,279 | ₩396,784 | ₩383,998 | ₩395,805 | +2.47% | 604.3만 |
|---|
| 2026.06.10 | ₩387,500 | ₩392,833 | ₩382,791 | ₩383,596 | -1.01% | 646.2만 |
|---|
| 2026.06.09 | ₩399,400 | ₩400,836 | ₩379,128 | ₩391,109 | -2.08% | 942만 |
|---|
| 2026.06.08 | ₩396,489 | ₩399,400 | ₩393,940 | ₩395,523 | -0.24% | 453.4만 |
|---|
| 2026.06.05 | ₩403,264 | ₩404,096 | ₩389,070 | ₩389,539 | -3.40% | 902.6만 |
|---|
| 2026.06.04 | ₩406,269 | ₩410,683 | ₩404,753 | ₩409,114 | +0.70% | 417.9만 |
|---|
| 2026.06.03 | ₩412,837 | ₩413,501 | ₩409,335 | ₩411,354 | -0.36% | 545.8만 |
|---|
| 2026.06.02 | ₩410,173 | ₩412,320 | ₩408,382 | ₩412,186 | +0.49% | 313.9만 |
|---|
| 2026.06.01 | ₩407,168 | ₩411,851 | ₩406,551 | ₩410,294 | +0.77% | 397.3만 |
|---|
| 2026.05.29 | ₩407,598 | ₩409,637 | ₩406,189 | ₩407,799 | +0.05% | 372.7만 |
|---|
| 2026.05.28 | ₩403,117 | ₩406,860 | ₩401,292 | ₩406,310 | +0.79% | 428.8만 |
|---|
| 2026.05.27 | ₩404,901 | ₩404,928 | ₩400,728 | ₩402,996 | -0.47% | 394.6만 |
|---|
| 2026.05.26 | ₩401,010 | ₩403,888 | ₩400,031 | ₩403,398 | +0.60% | 384.2만 |
|---|
| 2026.05.22 | ₩396,704 | ₩398,904 | ₩395,496 | ₩396,368 | -0.08% | 288.9만 |
|---|
| 2026.05.21 | ₩391,605 | ₩396,060 | ₩390,411 | ₩394,718 | +0.79% | 364.5만 |
|---|
| 2026.05.20 | ₩389,633 | ₩393,940 | ₩388,788 | ₩393,940 | +1.11% | 475.8만 |
|---|
| 2026.05.19 | ₩386,682 | ₩390,237 | ₩384,053 | ₩387,514 | +0.22% | 507.8만 |
|---|
| 2026.05.18 | ₩393,068 | ₩393,229 | ₩386,044 | ₩389,915 | -0.80% | 458.1만 |
|---|
| 2026.05.15 | ₩392,290 | ₩395,027 | ₩389,754 | ₩391,605 | -0.17% | 392.2만 |
|---|
| 2026.05.14 | ₩394,866 | ₩398,850 | ₩394,584 | ₩397,616 | +0.70% | 420.9만 |
|---|
| 2026.05.13 | ₩392,196 | ₩395,845 | ₩389,338 | ₩394,651 | +0.63% | 431.6만 |
|---|
| 2026.05.12 | ₩391,203 | ₩392,276 | ₩384,817 | ₩390,599 | -0.15% | 629.2만 |
|---|
| 2026.05.11 | ₩392,384 | ₩394,731 | ₩391,646 | ₩394,047 | +0.42% | 469.6만 |
|---|
| 2026.05.08 | ₩386,628 | ₩392,853 | ₩386,427 | ₩392,853 | +1.61% | 370.9만 |
|---|
| 2026.05.07 | ₩384,790 | ₩387,326 | ₩382,134 | ₩383,864 | -0.24% | 615.1만 |
|---|
| 2026.05.06 | ₩379,960 | ₩384,401 | ₩379,209 | ₩384,240 | +1.13% | 369.1만 |
|---|
| 2026.05.05 | ₩374,500 | ₩377,156 | ₩374,278 | ₩376,485 | +0.53% | 358.7만 |
|---|
| 2026.05.04 | ₩372,662 | ₩373,842 | ₩369,483 | ₩371,696 | -0.26% | 372.7만 |
|---|
| 2026.05.01 | ₩369,697 | ₩373,373 | ₩369,455 | ₩372,353 | +0.72% | 326.1만 |
|---|
| 2026.04.30 | ₩367,550 | ₩369,388 | ₩363,218 | ₩368,811 | +0.34% | 302.2만 |
|---|
| 2026.04.29 | ₩363,800 | ₩365,498 | ₩362,707 | ₩365,444 | +0.45% | 260만 |
|---|
| 2026.04.28 | ₩363,177 | ₩364,357 | ₩361,164 | ₩363,257 | +0.02% | 278.9만 |
|---|
| 2026.04.27 | ₩366,437 | ₩367,014 | ₩364,947 | ₩366,946 | +0.14% | 256.5만 |
|---|
| 2026.04.24 | ₩363,740 | ₩367,014 | ₩362,667 | ₩366,772 | +0.83% | 412.6만 |
|---|
| 2026.04.23 | ₩360,976 | ₩362,828 | ₩356,564 | ₩359,849 | -0.31% | 409.4만 |
|---|
| 2026.04.22 | ₩359,192 | ₩361,982 | ₩358,253 | ₩361,741 | +0.71% | 269.1만 |
|---|
| 2026.04.21 | ₩358,159 | ₩359,044 | ₩354,765 | ₩355,945 | -0.62% | 319.4만 |
|---|
| 2026.04.20 | ₩358,078 | ₩358,347 | ₩354,911 | ₩357,273 | -0.22% | 285.2만 |
|---|
| 2026.04.17 | ₩356,629 | ₩359,044 | ₩355,784 | ₩358,387 | +0.49% | 309.6만 |
|---|
| 2026.04.16 | ₩353,101 | ₩354,738 | ₩350,907 | ₩353,772 | +0.19% | 271.9만 |
|---|
| 2026.04.15 | ₩347,547 | ₩352,242 | ₩347,003 | ₩352,148 | +1.32% | 410.1만 |
|---|
| 2026.04.14 | ₩342,609 | ₩347,211 | ₩342,609 | ₩347,184 | +1.34% | 566.8만 |
|---|
| 2026.04.13 | ₩336,639 | ₩341,134 | ₩335,935 | ₩341,000 | +1.30% | 266만 |
|---|
| 2026.04.10 | ₩337,981 | ₩338,933 | ₩336,720 | ₩337,552 | -0.13% | 215.7만 |
|---|
| 2026.04.09 | ₩334,721 | ₩337,256 | ₩333,124 | ₩337,055 | +0.70% | 274.8만 |
|---|
| 2026.04.08 | ₩336,237 | ₩336,921 | ₩332,614 | ₩334,788 | -0.43% | 560.8만 |
|---|
| 2026.04.07 | ₩323,451 | ₩325,316 | ₩319,560 | ₩325,182 | +0.54% | 296.9만 |
|---|
| 2026.04.06 | ₩323,800 | ₩326,228 | ₩322,968 | ₩325,101 | +0.40% | 273.8만 |
|---|
| 2026.04.02 | ₩317,052 | ₩323,639 | ₩315,952 | ₩323,143 | +1.92% | 293.1만 |
|---|
| 2026.04.01 | ₩321,184 | ₩324,645 | ₩320,634 | ₩322,754 | +0.49% | 440.1만 |
|---|
| 2026.03.31 | ₩311,699 | ₩319,628 | ₩311,658 | ₩318,796 | +2.28% | 606.3만 |
|---|
| 2026.03.30 | ₩313,362 | ₩313,738 | ₩306,896 | ₩308,398 | -1.58% | 382.5만 |
|---|
| 2026.03.27 | ₩315,274 | ₩315,361 | ₩310,196 | ₩310,733 | -1.44% | 492.5만 |
|---|
| 2026.03.26 | ₩321,788 | ₩322,901 | ₩316,747 | ₩316,904 | -1.52% | 466.8만 |
|---|
| 2026.03.25 | ₩325,423 | ₩326,658 | ₩323,518 | ₩324,645 | -0.24% | 312.5만 |
|---|
| 2026.03.24 | ₩322,995 | ₩324,726 | ₩321,452 | ₩322,552 | -0.14% | 405.3만 |
|---|
| 2026.03.23 | ₩326,175 | ₩328,697 | ₩323,706 | ₩324,766 | -0.43% | 446.7만 |
|---|
| 2026.03.20 | ₩326,497 | ₩326,550 | ₩319,628 | ₩321,506 | -1.53% | 523.2만 |
|---|
| 2026.03.19 | ₩325,611 | ₩329,113 | ₩324,310 | ₩327,624 | +0.62% | 465.5만 |
|---|
| 2026.03.18 | ₩332,252 | ₩333,191 | ₩328,469 | ₩328,643 | -1.09% | 250.8만 |
|---|
| 2026.03.17 | ₩333,205 | ₩334,694 | ₩332,480 | ₩333,325 | +0.04% | 186.6만 |
|---|
| 2026.03.16 | ₩331,528 | ₩333,567 | ₩330,978 | ₩331,608 | +0.02% | 300만 |
|---|
| 2026.03.13 | ₩331,286 | ₩333,446 | ₩327,342 | ₩327,959 | -1.00% | 428.1만 |
|---|
| 2026.03.12 | ₩332,963 | ₩333,701 | ₩329,824 | ₩329,958 | -0.90% | 444.3만 |
|---|
| 2026.03.11 | ₩336,411 | ₩338,316 | ₩334,238 | ₩335,687 | -0.22% | 297.6만 |
|---|
| 2026.03.10 | ₩335,794 | ₩338,786 | ₩334,439 | ₩335,767 | -0.01% | 451.8만 |
|---|
| 2026.03.09 | ₩328,227 | ₩336,559 | ₩326,658 | ₩335,687 | +2.27% | 688만 |
|---|
| 2026.03.06 | ₩331,622 | ₩334,761 | ₩330,562 | ₩331,340 | -0.08% | 380.9만 |
|---|
| 2026.03.05 | ₩335,553 | ₩338,491 | ₩332,695 | ₩336,371 | +0.24% | 383.5만 |
|---|
| 2026.03.04 | ₩333,741 | ₩338,544 | ₩333,325 | ₩337,243 | +1.05% | 374.6만 |
|---|
| 2026.03.03 | ₩329,421 | ₩333,594 | ₩326,953 | ₩332,346 | +0.89% | 529.5만 |
|---|
| 2026.03.02 | ₩330,857 | ₩336,908 | ₩330,347 | ₩335,888 | +1.52% | 488.4만 |
|---|
| 2026.02.27 | ₩333,071 | ₩336,022 | ₩332,655 | ₩335,485 | +0.73% | 424.1만 |
|---|
| 2026.02.26 | ₩340,020 | ₩340,087 | ₩333,647 | ₩336,586 | -1.01% | 779.9만 |
|---|
| 2026.02.25 | ₩337,552 | ₩340,731 | ₩337,538 | ₩340,543 | +0.89% | 290.7만 |
|---|
| 2026.02.24 | ₩332,715 | ₩336,398 | ₩331,313 | ₩335,821 | +0.93% | 339.6만 |
|---|
| 2026.02.23 | ₩335,110 | ₩335,861 | ₩330,924 | ₩332,252 | -0.85% | 493.8만 |
|---|
| 2026.02.20 | ₩331,474 | ₩337,163 | ₩331,045 | ₩336,304 | +1.46% | 656.3만 |
|---|
| 2026.02.19 | ₩333,004 | ₩334,640 | ₩331,850 | ₩333,406 | +0.12% | 399.7만 |
|---|
| 2026.02.18 | ₩332,635 | ₩336,827 | ₩331,863 | ₩334,573 | +0.58% | 493.1만 |
|---|
| 2026.02.17 | ₩330,548 | ₩333,607 | ₩327,758 | ₩332,145 | +0.48% | 1022.2만 |
|---|
| 2026.02.13 | ₩331,689 | ₩335,003 | ₩329,462 | ₩332,494 | +0.24% | 564.2만 |
|---|
| 2026.02.12 | ₩339,584 | ₩340,168 | ₩331,219 | ₩331,809 | -2.29% | 734.2만 |
|---|
| 2026.02.11 | ₩340,463 | ₩341,067 | ₩335,687 | ₩338,665 | -0.53% | 389.9만 |
|---|
| 2026.02.10 | ₩339,899 | ₩340,825 | ₩337,525 | ₩337,793 | -0.62% | 464만 |
|---|
| 2026.02.09 | ₩335,620 | ₩340,523 | ₩334,238 | ₩339,336 | +1.11% | 368.1만 |
|---|
| 2026.02.06 | ₩331,528 | ₩337,713 | ₩330,803 | ₩336,760 | +1.58% | 517.4만 |
|---|
| 2026.02.05 | ₩331,541 | ₩334,084 | ₩328,563 | ₩329,810 | -0.52% | 858.3만 |
|---|
| 2026.02.04 | ₩339,745 | ₩339,752 | ₩331,703 | ₩334,573 | -1.52% | 706.2만 |
|---|
| 2026.02.03 | ₩346,936 | ₩347,292 | ₩337,498 | ₩340,517 | -1.85% | 653만 |
|---|
| 2026.02.02 | ₩341,805 | ₩347,171 | ₩341,791 | ₩345,896 | +1.20% | 526.6만 |
|---|
| 2026.01.30 | ₩345,668 | ₩347,010 | ₩342,113 | ₩343,522 | -0.62% | 438.3만 |
|---|
| 2026.01.29 | ₩349,465 | ₩350,015 | ₩341,536 | ₩347,667 | -0.51% | 614.4만 |
|---|
| 2026.01.28 | ₩351,008 | ₩351,639 | ₩349,009 | ₩349,841 | -0.33% | 419.7만 |
|---|
| 2026.01.27 | ₩347,439 | ₩349,123 | ₩346,540 | ₩348,620 | +0.34% | 405만 |
|---|
| 2026.01.26 | ₩344,260 | ₩346,661 | ₩343,683 | ₩345,521 | +0.37% | 567.2만 |
|---|
| 2026.01.23 | ₩342,328 | ₩345,454 | ₩341,737 | ₩343,991 | +0.49% | 509.2만 |
|---|
| 2026.01.22 | ₩343,804 | ₩343,804 | ₩341,254 | ₩342,905 | -0.26% | 510.5만 |
|---|
| 2026.01.21 | ₩336,653 | ₩342,650 | ₩335,781 | ₩340,369 | +1.10% | 783만 |
|---|
| 2026.01.20 | ₩337,270 | ₩339,725 | ₩335,325 | ₩335,901 | -0.41% | 856.6만 |
|---|
| 2026.01.16 | ₩345,507 | ₩345,829 | ₩341,872 | ₩343,066 | -0.71% | 439.1만 |
|---|
| 2026.01.15 | ₩346,138 | ₩346,473 | ₩342,905 | ₩343,455 | -0.78% | 455.7만 |
|---|
| 2026.01.14 | ₩343,710 | ₩344,354 | ₩339,497 | ₩342,261 | -0.42% | 738만 |
|---|
| 2026.01.13 | ₩346,473 | ₩347,698 | ₩344,528 | ₩345,923 | -0.16% | 642.6만 |
|---|
| 2026.01.12 | ₩343,750 | ₩347,359 | ₩343,736 | ₩346,460 | +0.79% | 491.4만 |
|---|
| 2026.01.09 | ₩343,227 | ₩346,836 | ₩341,979 | ₩346,151 | +0.85% | 805.5만 |
|---|
| 2026.01.08 | ₩344,152 | ₩344,340 | ₩341,281 | ₩342,717 | -0.42% | 693.8만 |
|---|
| 2026.01.07 | ₩344,166 | ₩346,849 | ₩343,897 | ₩344,702 | +0.16% | 508.9만 |
|---|
| 2026.01.06 | ₩342,033 | ₩344,689 | ₩341,670 | ₩344,380 | +0.69% | 600.7만 |
|---|
| 2026.01.05 | ₩342,073 | ₩342,905 | ₩340,704 | ₩341,348 | -0.21% | 604만 |
|---|
| 2026.01.02 | ₩342,509 | ₩343,991 | ₩337,042 | ₩338,679 | -1.12% | 486.2만 |
|---|
| 2025.12.31 | ₩342,274 | ₩342,422 | ₩339,202 | ₩339,323 | -0.86% | 385.4만 |
|---|
| 2025.12.30 | ₩342,395 | ₩343,669 | ₩342,046 | ₩342,167 | -0.07% | 376.1만 |
|---|
| 2025.12.29 | ₩342,516 | ₩343,965 | ₩341,778 | ₩342,985 | +0.14% | 416.7만 |
|---|
| 2025.12.26 | ₩345,018 | ₩345,481 | ₩344,219 | ₩344,635 | -0.11% | 281.9만 |
|---|
| 2025.12.24 | ₩343,575 | ₩344,803 | ₩343,428 | ₩344,622 | +0.30% | 248.2만 |
|---|
| 2025.12.23 | ₩341,415 | ₩343,790 | ₩341,248 | ₩343,696 | +0.67% | 334.9만 |
|---|
| 2025.12.22 | ₩343,213 | ₩343,361 | ₩341,241 | ₩342,019 | -0.35% | 418.2만 |
|---|
| 2025.12.19 | ₩338,048 | ₩341,123 | ₩337,967 | ₩340,906 | +0.85% | 495.2만 |
|---|
| 2025.12.18 | ₩336,760 | ₩338,544 | ₩335,244 | ₩336,425 | -0.10% | 775.3만 |
|---|
| 2025.12.17 | ₩338,638 | ₩338,947 | ₩331,568 | ₩331,635 | -2.07% | 658.6만 |
|---|
| 2025.12.16 | ₩335,928 | ₩338,853 | ₩335,231 | ₩337,887 | +0.58% | 712.7만 |
|---|
| 2025.12.15 | ₩341,550 | ₩341,570 | ₩336,580 | ₩337,230 | -1.26% | 567.2만 |
|---|
| 2025.12.12 | ₩343,629 | ₩344,407 | ₩337,686 | ₩338,853 | -1.39% | 761.5만 |
|---|
| 2025.12.11 | ₩344,582 | ₩345,642 | ₩341,228 | ₩345,534 | +0.28% | 536.8만 |
|---|
| 2025.12.10 | ₩344,541 | ₩347,520 | ₩343,012 | ₩346,661 | +0.62% | 587.3만 |
|---|
| 2025.12.09 | ₩344,126 | ₩345,682 | ₩343,361 | ₩345,266 | +0.33% | 380.2만 |
|---|
| 2025.12.08 | ₩346,406 | ₩347,332 | ₩343,414 | ₩344,837 | -0.45% | 349.5만 |
|---|
| 2025.12.05 | ₩344,890 | ₩347,372 | ₩344,541 | ₩345,507 | +0.18% | 355.1만 |
|---|
| 2025.12.04 | ₩345,212 | ₩345,212 | ₩342,220 | ₩344,072 | -0.33% | 303.4만 |
|---|
| 2025.12.03 | ₩342,261 | ₩344,790 | ₩341,375 | ₩344,407 | +0.63% | 520만 |
|---|
| 2025.12.02 | ₩342,180 | ₩344,515 | ₩341,134 | ₩343,575 | +0.41% | 356만 |
|---|
| 2025.12.01 | ₩338,960 | ₩342,149 | ₩338,316 | ₩340,946 | +0.59% | 387.9만 |
|---|
| 2025.11.28 | ₩340,315 | ₩342,046 | ₩339,953 | ₩341,979 | +0.49% | 161.7만 |
|---|
| 2025.11.26 | ₩338,343 | ₩340,342 | ₩337,163 | ₩339,323 | +0.29% | 357.6만 |
|---|
| 2025.11.25 | ₩333,339 | ₩337,069 | ₩329,931 | ₩336,304 | +0.89% | 507.3만 |
|---|
| 2025.11.24 | ₩328,804 | ₩335,083 | ₩328,724 | ₩334,251 | +1.66% | 460.7만 |
|---|
| 2025.11.21 | ₩324,498 | ₩329,683 | ₩320,781 | ₩325,906 | +0.43% | 1126.4만 |
|---|
| 2025.11.20 | ₩337,860 | ₩339,135 | ₩323,011 | ₩323,478 | -4.26% | 1259.2만 |
|---|
| 2025.11.19 | ₩329,784 | ₩334,774 | ₩328,415 | ₩331,313 | +0.46% | 530.9만 |
|---|
| 2025.11.18 | ₩331,192 | ₩332,655 | ₩326,644 | ₩329,381 | -0.55% | 831만 |
|---|
| 2025.11.17 | ₩334,855 | ₩338,276 | ₩331,326 | ₩333,433 | -0.42% | 554.1만 |
|---|
| 2025.11.14 | ₩331,165 | ₩338,759 | ₩329,851 | ₩336,277 | +1.54% | 587.2만 |
|---|
| 2025.11.13 | ₩341,120 | ₩341,362 | ₩334,761 | ₩336,049 | -1.49% | 628.3만 |
|---|
| 2025.11.12 | ₩345,132 | ₩345,132 | ₩341,228 | ₩343,066 | -0.60% | 386만 |
|---|
| 2025.11.11 | ₩342,771 | ₩343,924 | ₩341,080 | ₩343,307 | +0.16% | 375.9만 |
|---|
| 2025.11.10 | ₩341,858 | ₩344,803 | ₩340,743 | ₩344,233 | +0.69% | 491.1만 |
|---|
| 2025.11.07 | ₩335,995 | ₩336,867 | ₩330,642 | ₩336,827 | +0.25% | 591만 |
|---|
| 2025.11.06 | ₩343,441 | ₩343,549 | ₩337,109 | ₩337,860 | -1.63% | 579.8만 |
|---|
| 2025.11.05 | ₩341,630 | ₩346,071 | ₩340,919 | ₩344,233 | +0.76% | 366.7만 |
|---|
| 2025.11.04 | ₩344,233 | ₩346,272 | ₩341,590 | ₩342,046 | -0.64% | 687.7만 |
|---|
| 2025.11.03 | ₩350,807 | ₩351,169 | ₩347,882 | ₩349,130 | -0.48% | 453.7만 |
|---|
| 2025.10.31 | ₩350,257 | ₩350,257 | ₩346,165 | ₩347,426 | -0.81% | 500만 |
|---|
| 2025.10.30 | ₩349,150 | ₩349,888 | ₩345,749 | ₩345,762 | -0.97% | 724.1만 |
|---|
| 2025.10.29 | ₩351,048 | ₩351,818 | ₩348,110 | ₩351,223 | +0.05% | 436.8만 |
|---|
| 2025.10.28 | ₩348,150 | ₩350,538 | ₩347,547 | ₩349,586 | +0.41% | 340.8만 |
|---|
| 2025.10.27 | ₩344,897 | ₩347,171 | ₩344,669 | ₩346,916 | +0.59% | 401.5만 |
|---|
| 2025.10.24 | ₩340,208 | ₩341,550 | ₩339,752 | ₩340,798 | +0.17% | 329.5만 |
|---|
| 2025.10.23 | ₩334,104 | ₩337,646 | ₩333,949 | ₩337,270 | +0.95% | 335.8만 |
|---|
| 2025.10.22 | ₩337,350 | ₩337,646 | ₩331,233 | ₩334,412 | -0.87% | 622.5만 |
|---|
| 2025.10.21 | ₩337,806 | ₩338,397 | ₩336,559 | ₩337,672 | -0.04% | 303.5만 |
|---|
| 2025.10.20 | ₩335,325 | ₩338,437 | ₩335,271 | ₩337,766 | +0.73% | 373.8만 |
|---|
| 2025.10.17 | ₩330,186 | ₩334,412 | ₩329,388 | ₩333,540 | +1.02% | 599.4만 |
|---|
| 2025.10.16 | ₩334,184 | ₩335,955 | ₩328,898 | ₩331,380 | -0.84% | 645.7만 |
|---|
| 2025.10.15 | ₩333,580 | ₩335,070 | ₩329,153 | ₩332,561 | -0.31% | 531.8만 |
|---|
| 2025.10.14 | ₩328,844 | ₩332,843 | ₩325,920 | ₩330,320 | +0.45% | 475.5만 |
|---|
| 2025.10.13 | ₩331,192 | ₩332,990 | ₩329,837 | ₩332,494 | +0.39% | 562만 |
|---|
| 2025.10.10 | ₩337,672 | ₩338,652 | ₩325,343 | ₩325,571 | -3.58% | 1056.5만 |
|---|