시장 데이터를 불러오는 중
전체 종목
Invesco NASDAQ Future Gen 200 ETF 과거 주가
Invesco NASDAQ Future Gen 200 ETF · QQQS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco NASDAQ Future Gen 200 ETF · QQQS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,902 | ₩56,546 | ₩55,902 | ₩56,512 | +1.09% | 2.8천 |
| 2026.10.08 | ₩55,824 | ₩56,043 | ₩55,339 | ₩55,739 | -0.15% | 5.4천 |
| 2026.10.07 | ₩56,492 | ₩56,532 | ₩56,237 | ₩56,353 | -0.25% | 5.2천 |
| 2026.10.06 | ₩58,571 | ₩58,571 | ₩57,037 | ₩57,037 | -2.62% | 3.2천 |
| 2026.10.05 | ₩57,323 | ₩57,994 | ₩57,323 | ₩57,959 | +1.11% | 4.5천 |
| 2026.10.02 | ₩57,833 | ₩57,833 | ₩57,391 | ₩57,495 | -0.58% | 5.9천 |
| 2026.10.01 | ₩57,578 | ₩57,578 | ₩56,794 | ₩56,923 | -1.14% | 6.8천 |
| 2026.09.30 | ₩57,605 | ₩58,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,570 |
| -0.06% |
| 6.8천 |
| 2026.09.29 | ₩57,471 | ₩57,498 | ₩57,079 | ₩57,407 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩57,739 | ₩57,739 | ₩56,967 | ₩57,443 | -0.51% | 2.6천 |
|---|
| 2026.09.25 | ₩57,672 | ₩58,155 | ₩57,632 | ₩57,730 | +0.10% | 3.3천 |
|---|
| 2026.09.24 | ₩57,558 | ₩57,632 | ₩56,948 | ₩57,475 | -0.14% | 3.5천 |
|---|
| 2026.09.23 | ₩59,214 | ₩59,214 | ₩57,774 | ₩57,774 | -2.43% | 7천 |
|---|
| 2026.09.22 | ₩58,517 | ₩59,190 | ₩58,517 | ₩59,190 | +1.15% | 2.4천 |
|---|
| 2026.09.21 | ₩57,833 | ₩58,376 | ₩57,833 | ₩58,230 | +0.69% | 1.2만 |
|---|
| 2026.09.18 | ₩57,954 | ₩57,954 | ₩57,370 | ₩57,594 | -0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩58,048 | ₩58,302 | ₩57,842 | ₩57,842 | -0.35% | 2.5만 |
|---|
| 2026.09.16 | ₩57,431 | ₩57,484 | ₩56,586 | ₩57,042 | -0.68% | 4.3천 |
|---|
| 2026.09.15 | ₩57,458 | ₩57,458 | ₩56,733 | ₩57,003 | -0.79% | 1.5만 |
|---|
| 2026.09.14 | ₩57,458 | ₩57,940 | ₩57,444 | ₩57,617 | +0.28% | 2.7천 |
|---|
| 2026.09.11 | ₩57,625 | ₩57,806 | ₩57,625 | ₩57,653 | +0.05% | 3.3천 |
|---|
| 2026.09.10 | ₩58,249 | ₩58,249 | ₩57,189 | ₩57,234 | -1.74% | 5.3천 |
|---|
| 2026.09.09 | ₩59,496 | ₩59,496 | ₩58,314 | ₩58,314 | -1.99% | 1.2만 |
|---|
| 2026.09.08 | ₩59,818 | ₩59,818 | ₩59,241 | ₩59,248 | -0.95% | 2.9천 |
|---|
| 2026.09.04 | ₩59,777 | ₩60,000 | ₩59,536 | ₩60,000 | +0.37% | 3.6천 |
|---|
| 2026.09.03 | ₩60,113 | ₩60,113 | ₩59,295 | ₩59,435 | -1.13% | 2.2천 |
|---|
| 2026.09.02 | ₩59,844 | ₩59,844 | ₩58,973 | ₩59,658 | -0.31% | 7.5천 |
|---|
| 2026.09.01 | ₩59,127 | ₩59,127 | ₩58,530 | ₩58,643 | -0.82% | 4.7천 |
|---|
| 2026.08.31 | ₩59,268 | ₩59,335 | ₩58,718 | ₩59,228 | -0.07% | 3.2천 |
|---|
| 2026.08.28 | ₩60,635 | ₩60,635 | ₩59,304 | ₩59,304 | -2.20% | 1.4천 |
|---|
| 2026.08.27 | ₩60,622 | ₩60,877 | ₩60,614 | ₩60,614 | -0.01% | 1.6천 |
|---|
| 2026.08.26 | ₩60,662 | ₩60,662 | ₩60,314 | ₩60,417 | -0.40% | 3.6천 |
|---|
| 2026.08.25 | ₩60,220 | ₩60,662 | ₩60,220 | ₩60,662 | +0.73% | 3.6천 |
|---|
| 2026.08.24 | ₩60,448 | ₩60,448 | ₩59,565 | ₩59,565 | -1.46% | 1.5천 |
|---|
| 2026.08.21 | ₩60,099 | ₩60,461 | ₩60,099 | ₩60,452 | +0.59% | 9.2천 |
|---|
| 2026.08.20 | ₩60,930 | ₩60,930 | ₩59,630 | ₩59,788 | -1.87% | 7.2천 |
|---|
| 2026.08.19 | ₩60,676 | ₩60,930 | ₩60,676 | ₩60,869 | +0.32% | 2.8천 |
|---|
| 2026.08.18 | ₩59,793 | ₩59,823 | ₩59,650 | ₩59,692 | -0.17% | 3.2천 |
|---|
| 2026.08.17 | ₩60,515 | ₩60,515 | ₩59,952 | ₩60,099 | -0.69% | 5.1천 |
|---|
| 2026.08.14 | ₩60,153 | ₩60,535 | ₩59,791 | ₩60,535 | +0.64% | 4.3천 |
|---|
| 2026.08.13 | ₩59,898 | ₩60,461 | ₩59,898 | ₩60,155 | +0.43% | 6천 |
|---|
| 2026.08.12 | ₩59,960 | ₩60,086 | ₩59,643 | ₩60,028 | +0.11% | 8.5천 |
|---|
| 2026.08.11 | ₩59,429 | ₩59,791 | ₩59,429 | ₩59,721 | +0.49% | 2.5천 |
|---|
| 2026.08.10 | ₩59,362 | ₩59,603 | ₩58,904 | ₩58,904 | -0.77% | 7.1천 |
|---|
| 2026.08.07 | ₩59,107 | ₩59,482 | ₩58,946 | ₩59,482 | +0.64% | 3.7천 |
|---|
| 2026.08.06 | ₩58,651 | ₩58,651 | ₩58,128 | ₩58,379 | -0.46% | 1.4천 |
|---|
| 2026.08.05 | ₩59,415 | ₩59,415 | ₩58,611 | ₩58,656 | -1.28% | 3.5천 |
|---|
| 2026.08.04 | ₩57,779 | ₩59,201 | ₩57,779 | ₩59,169 | +2.40% | 4.8천 |
|---|
| 2026.08.03 | ₩56,586 | ₩57,471 | ₩56,586 | ₩57,419 | +1.47% | 7.6천 |
|---|
| 2026.07.31 | ₩55,748 | ₩56,036 | ₩55,419 | ₩55,882 | +0.24% | 3.4천 |
|---|
| 2026.07.30 | ₩55,808 | ₩56,868 | ₩55,808 | ₩56,868 | +1.90% | 3.1천 |
|---|
| 2026.07.29 | ₩56,304 | ₩56,506 | ₩55,256 | ₩55,256 | -1.86% | 8천 |
|---|
| 2026.07.28 | ₩56,371 | ₩56,371 | ₩55,641 | ₩56,300 | -0.13% | 5.3천 |
|---|
| 2026.07.27 | ₩56,693 | ₩57,129 | ₩56,070 | ₩56,318 | -0.66% | 1만 |
|---|
| 2026.07.24 | ₩56,519 | ₩56,519 | ₩55,458 | ₩55,458 | -1.88% | 2.4천 |
|---|
| 2026.07.23 | ₩56,640 | ₩56,915 | ₩55,929 | ₩56,408 | -0.41% | 5.6천 |
|---|
| 2026.07.22 | ₩57,806 | ₩57,806 | ₩56,868 | ₩56,969 | -1.45% | 1.6만 |
|---|
| 2026.07.21 | ₩57,163 | ₩57,964 | ₩57,163 | ₩57,964 | +1.40% | 2.2천 |
|---|
| 2026.07.20 | ₩57,055 | ₩57,243 | ₩56,801 | ₩56,829 | -0.40% | 9.9천 |
|---|
| 2026.07.17 | ₩57,189 | ₩57,900 | ₩56,707 | ₩57,488 | +0.52% | 6.2천 |
|---|
| 2026.07.16 | ₩57,954 | ₩58,222 | ₩57,298 | ₩57,542 | -0.71% | 3.8천 |
|---|
| 2026.07.15 | ₩58,289 | ₩58,745 | ₩57,860 | ₩58,261 | -0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩58,986 | ₩58,986 | ₩57,960 | ₩57,960 | -1.74% | 2천 |
|---|
| 2026.07.13 | ₩59,268 | ₩59,268 | ₩58,195 | ₩58,459 | -1.36% | 7.3천 |
|---|
| 2026.07.10 | ₩60,314 | ₩60,314 | ₩58,276 | ₩59,045 | -2.10% | 4.5천 |
|---|
| 2026.07.09 | ₩59,120 | ₩59,724 | ₩59,120 | ₩59,569 | +0.76% | 7.7천 |
|---|
| 2026.07.08 | ₩58,329 | ₩58,855 | ₩57,645 | ₩58,855 | +0.90% | 4.6만 |
|---|
| 2026.07.07 | ₩59,536 | ₩59,536 | ₩58,722 | ₩59,162 | -0.63% | 3.5천 |
|---|
| 2026.07.06 | ₩59,603 | ₩60,206 | ₩59,482 | ₩59,679 | +0.13% | 7.3천 |
|---|
| 2026.07.02 | ₩59,965 | ₩60,609 | ₩58,396 | ₩59,143 | -1.37% | 1.2만 |
|---|
| 2026.07.01 | ₩59,651 | ₩60,421 | ₩59,423 | ₩59,423 | -0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩59,321 | ₩59,763 | ₩59,080 | ₩59,674 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩58,208 | ₩59,362 | ₩57,806 | ₩59,252 | +1.79% | 1.4만 |
|---|
| 2026.06.26 | ₩56,371 | ₩57,820 | ₩56,371 | ₩57,813 | +2.56% | 5천 |
|---|
| 2026.06.25 | ₩56,868 | ₩57,511 | ₩56,546 | ₩56,664 | -0.36% | 8천 |
|---|
| 2026.06.24 | ₩56,720 | ₩57,156 | ₩56,488 | ₩56,488 | -0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩56,345 | ₩57,169 | ₩56,345 | ₩56,358 | +0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩57,042 | ₩57,290 | ₩56,613 | ₩56,658 | -0.67% | 8.9천 |
|---|
| 2026.06.18 | ₩56,412 | ₩56,889 | ₩56,157 | ₩56,889 | +0.85% | 7.4천 |
|---|
| 2026.06.17 | ₩56,331 | ₩56,532 | ₩55,446 | ₩55,482 | -1.51% | 5.2천 |
|---|
| 2026.06.16 | ₩56,881 | ₩56,988 | ₩55,603 | ₩55,603 | -2.25% | 7.3천 |
|---|
| 2026.06.15 | ₩57,820 | ₩57,820 | ₩56,750 | ₩56,750 | -1.85% | 8천 |
|---|
| 2026.06.12 | ₩56,452 | ₩56,893 | ₩56,130 | ₩56,224 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩54,575 | ₩55,768 | ₩54,092 | ₩55,735 | +2.13% | 2.3천 |
|---|
| 2026.06.10 | ₩54,146 | ₩55,756 | ₩53,821 | ₩53,821 | -0.60% | 4천 |
|---|
| 2026.06.09 | ₩55,714 | ₩55,714 | ₩53,153 | ₩54,898 | -1.47% | 5.6천 |
|---|
| 2026.06.08 | ₩56,412 | ₩56,412 | ₩55,406 | ₩55,457 | -1.69% | 3.6천 |
|---|
| 2026.06.05 | ₩58,208 | ₩58,208 | ₩55,191 | ₩55,385 | -4.85% | 2.4만 |
|---|
| 2026.06.04 | ₩58,705 | ₩59,388 | ₩58,705 | ₩59,187 | +0.82% | 5.2천 |
|---|
| 2026.06.03 | ₩59,295 | ₩59,295 | ₩57,974 | ₩58,084 | -2.04% | 1.1만 |
|---|
| 2026.06.02 | ₩58,852 | ₩59,375 | ₩58,852 | ₩59,088 | +0.40% | 5.4천 |
|---|
| 2026.06.01 | ₩58,544 | ₩59,254 | ₩58,101 | ₩58,845 | +0.52% | 9.3천 |
|---|
| 2026.05.29 | ₩59,563 | ₩59,590 | ₩58,262 | ₩58,992 | -0.96% | 3.5만 |
|---|
| 2026.05.28 | ₩58,745 | ₩59,737 | ₩58,477 | ₩59,602 | +1.46% | 1.3만 |
|---|
| 2026.05.27 | ₩58,638 | ₩59,161 | ₩58,383 | ₩58,731 | +0.16% | 2.3만 |
|---|
| 2026.05.26 | ₩58,235 | ₩58,632 | ₩58,007 | ₩58,632 | +0.68% | 7.7천 |
|---|
| 2026.05.22 | ₩57,015 | ₩57,404 | ₩57,015 | ₩57,274 | +0.45% | 5.7천 |
|---|
| 2026.05.21 | ₩55,031 | ₩56,304 | ₩54,843 | ₩56,219 | +2.16% | 6.8천 |
|---|
| 2026.05.20 | ₩54,172 | ₩55,232 | ₩53,918 | ₩55,175 | +1.85% | 2.6천 |
|---|
| 2026.05.19 | ₩53,354 | ₩53,690 | ₩52,966 | ₩53,566 | +0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩54,896 | ₩55,024 | ₩53,649 | ₩53,912 | -1.79% | 1만 |
|---|
| 2026.05.15 | ₩54,977 | ₩55,145 | ₩54,601 | ₩54,752 | -0.41% | 7.8천 |
|---|
| 2026.05.14 | ₩56,304 | ₩56,425 | ₩55,983 | ₩56,098 | -0.37% | 8.3천 |
|---|
| 2026.05.13 | ₩56,988 | ₩56,988 | ₩56,237 | ₩56,473 | -0.90% | 4.1천 |
|---|
| 2026.05.12 | ₩56,559 | ₩56,559 | ₩54,923 | ₩56,141 | -0.74% | 5.9천 |
|---|
| 2026.05.11 | ₩57,404 | ₩57,645 | ₩57,061 | ₩57,061 | -0.60% | 6.7천 |
|---|
| 2026.05.08 | ₩56,184 | ₩56,878 | ₩55,902 | ₩56,878 | +1.24% | 6.4천 |
|---|
| 2026.05.07 | ₩56,103 | ₩56,264 | ₩55,553 | ₩55,647 | -0.81% | 4천 |
|---|
| 2026.05.06 | ₩56,385 | ₩56,747 | ₩55,627 | ₩56,693 | +0.55% | 4.2천 |
|---|
| 2026.05.05 | ₩55,299 | ₩55,713 | ₩54,856 | ₩55,713 | +0.75% | 4.5천 |
|---|
| 2026.05.04 | ₩54,937 | ₩55,607 | ₩54,702 | ₩54,844 | -0.17% | 1.4만 |
|---|
| 2026.05.01 | ₩54,280 | ₩54,990 | ₩54,186 | ₩54,942 | +1.22% | 8.2천 |
|---|
| 2026.04.30 | ₩52,174 | ₩53,582 | ₩51,973 | ₩53,533 | +2.60% | 1.9만 |
|---|
| 2026.04.29 | ₩51,558 | ₩51,558 | ₩50,954 | ₩51,256 | -0.59% | 4.1천 |
|---|
| 2026.04.28 | ₩51,719 | ₩51,719 | ₩51,276 | ₩51,563 | -0.30% | 6.4천 |
|---|
| 2026.04.27 | ₩52,805 | ₩53,100 | ₩51,946 | ₩52,165 | -1.21% | 9.9천 |
|---|
| 2026.04.24 | ₩52,523 | ₩52,845 | ₩52,134 | ₩52,771 | +0.47% | 6천 |
|---|
| 2026.04.23 | ₩52,054 | ₩52,228 | ₩51,504 | ₩51,693 | -0.69% | 3.9천 |
|---|
| 2026.04.22 | ₩52,831 | ₩52,952 | ₩52,248 | ₩52,476 | -0.67% | 4.8천 |
|---|
| 2026.04.21 | ₩53,100 | ₩53,100 | ₩51,945 | ₩51,945 | -2.17% | 6.1천 |
|---|
| 2026.04.20 | ₩52,107 | ₩52,872 | ₩52,107 | ₩52,785 | +1.30% | 4천 |
|---|
| 2026.04.17 | ₩51,933 | ₩52,738 | ₩51,886 | ₩52,327 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩50,462 | ₩51,008 | ₩50,462 | ₩51,002 | +1.07% | 2.7천 |
|---|
| 2026.04.15 | ₩50,016 | ₩50,632 | ₩50,016 | ₩50,628 | +1.23% | 4.8천 |
|---|
| 2026.04.14 | ₩49,399 | ₩50,096 | ₩49,399 | ₩50,013 | +1.24% | 3.7천 |
|---|
| 2026.04.13 | ₩47,763 | ₩48,900 | ₩47,763 | ₩48,900 | +2.38% | 5.2천 |
|---|
| 2026.04.10 | ₩48,313 | ₩48,447 | ₩47,749 | ₩47,967 | -0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩48,071 | ₩48,393 | ₩47,776 | ₩48,333 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩48,165 | ₩48,393 | ₩47,461 | ₩47,780 | -0.80% | 2.6천 |
|---|
| 2026.04.07 | ₩46,382 | ₩46,382 | ₩45,792 | ₩46,269 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩46,422 | ₩46,824 | ₩46,415 | ₩46,493 | +0.15% | 3.5천 |
|---|
| 2026.04.02 | ₩44,799 | ₩46,283 | ₩44,799 | ₩46,283 | +3.31% | 2.8천 |
|---|
| 2026.04.01 | ₩46,033 | ₩46,277 | ₩45,805 | ₩45,997 | -0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩43,928 | ₩45,196 | ₩43,928 | ₩45,196 | +2.89% | 6.4천 |
|---|
| 2026.03.30 | ₩44,451 | ₩44,451 | ₩42,870 | ₩43,098 | -3.04% | 6.7천 |
|---|
| 2026.03.27 | ₩45,121 | ₩45,121 | ₩43,968 | ₩44,003 | -2.48% | 5.1천 |
|---|
| 2026.03.26 | ₩45,752 | ₩46,462 | ₩45,395 | ₩45,395 | -0.78% | 2.2천 |
|---|
| 2026.03.25 | ₩46,288 | ₩46,476 | ₩46,248 | ₩46,370 | +0.18% | 2.7천 |
|---|
| 2026.03.24 | ₩45,255 | ₩45,778 | ₩45,014 | ₩45,537 | +0.62% | 1.2만 |
|---|
| 2026.03.23 | ₩45,416 | ₩45,778 | ₩45,255 | ₩45,566 | +0.33% | 9.9천 |
|---|
| 2026.03.20 | ₩45,845 | ₩45,845 | ₩44,357 | ₩44,557 | -2.81% | 7천 |
|---|
| 2026.03.19 | ₩44,585 | ₩45,832 | ₩44,585 | ₩45,828 | +2.79% | 7천 |
|---|
| 2026.03.18 | ₩46,073 | ₩46,073 | ₩45,245 | ₩45,245 | -1.80% | 4.8천 |
|---|
| 2026.03.17 | ₩46,838 | ₩46,838 | ₩46,258 | ₩46,258 | -1.24% | 2.4천 |
|---|
| 2026.03.16 | ₩46,610 | ₩46,764 | ₩46,441 | ₩46,441 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩46,918 | ₩46,918 | ₩45,533 | ₩45,690 | -2.62% | 5.1천 |
|---|
| 2026.03.12 | ₩46,087 | ₩46,623 | ₩46,087 | ₩46,151 | +0.14% | 6.6천 |
|---|
| 2026.03.11 | ₩47,307 | ₩47,417 | ₩47,200 | ₩47,417 | +0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩47,334 | ₩48,165 | ₩47,287 | ₩47,332 | -0.00% | 8.6천 |
|---|
| 2026.03.09 | ₩45,617 | ₩47,204 | ₩45,135 | ₩47,204 | +3.48% | 8.6천 |
|---|
| 2026.03.06 | ₩46,261 | ₩46,690 | ₩46,020 | ₩46,087 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩47,776 | ₩48,071 | ₩46,811 | ₩47,252 | -1.10% | 4.7천 |
|---|
| 2026.03.04 | ₩47,629 | ₩48,360 | ₩47,629 | ₩48,258 | +1.32% | 8.3천 |
|---|
| 2026.03.03 | ₩47,441 | ₩47,555 | ₩46,583 | ₩47,488 | +0.10% | 3.6천 |
|---|
| 2026.03.02 | ₩47,629 | ₩48,955 | ₩47,629 | ₩48,955 | +2.78% | 2.6천 |
|---|
| 2026.02.27 | ₩48,380 | ₩48,380 | ₩47,991 | ₩48,372 | -0.02% | 1.6천 |
|---|
| 2026.02.26 | ₩49,050 | ₩49,082 | ₩48,661 | ₩49,082 | +0.07% | 1.4천 |
|---|
| 2026.02.25 | ₩49,131 | ₩49,230 | ₩49,003 | ₩49,230 | +0.20% | 2.3천 |
|---|
| 2026.02.24 | ₩48,098 | ₩48,809 | ₩48,098 | ₩48,728 | +1.31% | 6.1천 |
|---|
| 2026.02.23 | ₩47,830 | ₩47,830 | ₩47,186 | ₩47,558 | -0.57% | 9.7천 |
|---|
| 2026.02.20 | ₩47,481 | ₩48,152 | ₩47,442 | ₩47,972 | +1.03% | 5.6천 |
|---|
| 2026.02.19 | ₩47,401 | ₩47,692 | ₩47,133 | ₩47,692 | +0.61% | 6.3천 |
|---|
| 2026.02.18 | ₩47,414 | ₩47,951 | ₩47,414 | ₩47,594 | +0.38% | 3.1천 |
|---|
| 2026.02.17 | ₩47,012 | ₩47,347 | ₩46,985 | ₩47,285 | +0.58% | 3.9천 |
|---|
| 2026.02.13 | ₩47,709 | ₩47,723 | ₩47,146 | ₩47,149 | -1.17% | 3.2천 |
|---|
| 2026.02.12 | ₩48,406 | ₩48,406 | ₩46,596 | ₩46,846 | -3.22% | 3.8천 |
|---|
| 2026.02.11 | ₩47,770 | ₩48,004 | ₩47,770 | ₩47,928 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩48,044 | ₩48,541 | ₩47,924 | ₩47,924 | -0.25% | 2.4천 |
|---|
| 2026.02.09 | ₩47,977 | ₩47,977 | ₩47,414 | ₩47,952 | -0.05% | 6.6천 |
|---|
| 2026.02.06 | ₩46,422 | ₩47,692 | ₩46,422 | ₩47,613 | +2.56% | 1.9천 |
|---|
| 2026.02.05 | ₩47,066 | ₩47,066 | ₩45,524 | ₩45,556 | -3.21% | 1.2만 |
|---|
| 2026.02.04 | ₩47,776 | ₩47,991 | ₩46,435 | ₩46,942 | -1.75% | 3.1천 |
|---|
| 2026.02.03 | ₩48,648 | ₩48,661 | ₩46,650 | ₩47,374 | -2.62% | 1만 |
|---|
| 2026.02.02 | ₩47,012 | ₩48,299 | ₩46,932 | ₩47,917 | +1.93% | 5.7만 |
|---|
| 2026.01.30 | ₩47,562 | ₩47,790 | ₩47,079 | ₩47,155 | -0.85% | 2.8천 |
|---|
| 2026.01.29 | ₩47,964 | ₩47,964 | ₩47,320 | ₩47,881 | -0.17% | 2.8천 |
|---|
| 2026.01.28 | ₩49,278 | ₩49,278 | ₩48,052 | ₩48,052 | -2.49% | 4.8천 |
|---|
| 2026.01.27 | ₩48,715 | ₩49,037 | ₩48,369 | ₩48,905 | +0.39% | 8.2천 |
|---|
| 2026.01.26 | ₩48,876 | ₩48,876 | ₩48,500 | ₩48,506 | -0.76% | 1만 |
|---|
| 2026.01.23 | ₩49,962 | ₩49,962 | ₩48,903 | ₩48,974 | -1.98% | 7.4천 |
|---|
| 2026.01.22 | ₩49,761 | ₩50,324 | ₩49,761 | ₩49,989 | +0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩48,862 | ₩49,182 | ₩48,313 | ₩49,182 | +0.65% | 1.4만 |
|---|
| 2026.01.20 | ₩47,602 | ₩48,192 | ₩47,508 | ₩47,936 | +0.70% | 1.1만 |
|---|
| 2026.01.16 | ₩48,956 | ₩49,010 | ₩48,558 | ₩48,558 | -0.81% | 2.5천 |
|---|
| 2026.01.15 | ₩48,769 | ₩49,151 | ₩48,769 | ₩48,900 | +0.27% | 3.7천 |
|---|
| 2026.01.14 | ₩48,286 | ₩48,542 | ₩48,286 | ₩48,542 | +0.53% | 1천 |
|---|
| 2026.01.13 | ₩48,018 | ₩48,272 | ₩48,018 | ₩48,130 | +0.23% | 4.7천 |
|---|
| 2026.01.12 | ₩48,460 | ₩48,460 | ₩48,248 | ₩48,396 | -0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩48,728 | ₩48,728 | ₩48,272 | ₩48,494 | -0.48% | 2.7천 |
|---|
| 2026.01.08 | ₩47,977 | ₩48,326 | ₩47,977 | ₩48,299 | +0.67% | 1.3천 |
|---|
| 2026.01.07 | ₩47,910 | ₩48,071 | ₩47,656 | ₩48,067 | +0.33% | 2.9천 |
|---|
| 2026.01.06 | ₩46,878 | ₩47,760 | ₩46,878 | ₩47,760 | +1.88% | 1.8천 |
|---|
| 2026.01.05 | ₩46,583 | ₩46,828 | ₩46,409 | ₩46,828 | +0.53% | 3.5천 |
|---|
| 2026.01.02 | ₩46,288 | ₩46,301 | ₩45,805 | ₩45,985 | -0.65% | 5.8천 |
|---|
| 2025.12.31 | ₩45,698 | ₩45,722 | ₩45,671 | ₩45,722 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩46,127 | ₩46,127 | ₩45,864 | ₩45,864 | -0.57% | 2.3천 |
|---|
| 2025.12.29 | ₩45,953 | ₩45,966 | ₩45,859 | ₩45,898 | -0.12% | 5.4천 |
|---|
| 2025.12.26 | ₩46,476 | ₩46,506 | ₩46,073 | ₩46,317 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩46,033 | ₩46,441 | ₩45,933 | ₩46,441 | +0.89% | 5.1천 |
|---|
| 2025.12.23 | ₩46,315 | ₩46,315 | ₩45,819 | ₩45,973 | -0.74% | 3.6천 |
|---|
| 2025.12.22 | ₩46,838 | ₩46,851 | ₩46,261 | ₩46,462 | -0.80% | 1.7만 |
|---|
| 2025.12.19 | ₩46,449 | ₩46,612 | ₩46,315 | ₩46,612 | +0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩46,596 | ₩46,832 | ₩46,156 | ₩46,156 | -0.94% | 3.4천 |
|---|
| 2025.12.17 | ₩46,663 | ₩46,663 | ₩45,715 | ₩45,715 | -2.03% | 4.5천 |
|---|
| 2025.12.16 | ₩46,730 | ₩46,797 | ₩46,127 | ₩46,502 | -0.49% | 3.9천 |
|---|
| 2025.12.15 | ₩47,347 | ₩47,347 | ₩46,663 | ₩46,728 | -1.31% | 3.5천 |
|---|
| 2025.12.12 | ₩48,205 | ₩48,205 | ₩47,200 | ₩47,249 | -1.98% | 8.3천 |
|---|
| 2025.12.11 | ₩48,175 | ₩48,339 | ₩48,175 | ₩48,208 | +0.07% | 5.9천 |
|---|
| 2025.12.10 | ₩47,638 | ₩48,272 | ₩47,622 | ₩48,138 | +1.05% | 5.6천 |
|---|
| 2025.12.09 | ₩47,414 | ₩47,681 | ₩47,240 | ₩47,417 | +0.01% | 3.6천 |
|---|
| 2025.12.08 | ₩47,656 | ₩47,656 | ₩47,401 | ₩47,414 | -0.51% | 2.5천 |
|---|
| 2025.12.05 | ₩47,307 | ₩47,477 | ₩47,108 | ₩47,108 | -0.42% | 2천 |
|---|
| 2025.12.04 | ₩46,925 | ₩47,385 | ₩46,925 | ₩47,264 | +0.72% | 2.3천 |
|---|
| 2025.12.03 | ₩45,296 | ₩46,523 | ₩45,296 | ₩46,523 | +2.71% | 3.5천 |
|---|
| 2025.12.02 | ₩45,832 | ₩45,832 | ₩45,198 | ₩45,235 | -1.30% | 1.3천 |
|---|
| 2025.12.01 | ₩46,234 | ₩46,234 | ₩45,481 | ₩45,481 | -1.63% | 2.4천 |
|---|
| 2025.11.28 | ₩46,516 | ₩46,677 | ₩46,382 | ₩46,606 | +0.19% | 4.2천 |
|---|
| 2025.11.26 | ₩45,878 | ₩46,430 | ₩45,878 | ₩46,291 | +0.90% | 3.5천 |
|---|
| 2025.11.25 | ₩45,027 | ₩45,792 | ₩45,027 | ₩45,733 | +1.57% | 2.4천 |
|---|
| 2025.11.24 | ₩43,914 | ₩44,824 | ₩43,914 | ₩44,824 | +2.07% | 1.4천 |
|---|
| 2025.11.21 | ₩42,185 | ₩43,382 | ₩41,890 | ₩43,382 | +2.84% | 4.2천 |
|---|
| 2025.11.20 | ₩43,660 | ₩43,747 | ₩41,796 | ₩41,801 | -4.26% | 5.8천 |
|---|
| 2025.11.19 | ₩43,097 | ₩43,351 | ₩42,654 | ₩42,658 | -1.02% | 1.5천 |
|---|
| 2025.11.18 | ₩42,761 | ₩43,130 | ₩42,761 | ₩43,130 | +0.86% | 1.1천 |
|---|
| 2025.11.17 | ₩43,968 | ₩43,968 | ₩42,823 | ₩42,985 | -2.24% | 3.3만 |
|---|
| 2025.11.14 | ₩42,627 | ₩44,116 | ₩42,627 | ₩43,735 | +2.60% | 2.5만 |
|---|
| 2025.11.13 | ₩44,606 | ₩44,606 | ₩43,579 | ₩43,624 | -2.20% | 2.4천 |
|---|
| 2025.11.12 | ₩45,979 | ₩45,979 | ₩45,192 | ₩45,192 | -1.71% | 700 |
|---|
| 2025.11.11 | ₩44,907 | ₩45,470 | ₩44,907 | ₩45,389 | +1.07% | 1.8천 |
|---|
| 2025.11.10 | ₩45,162 | ₩45,202 | ₩44,692 | ₩45,035 | -0.28% | 4.2천 |
|---|
| 2025.11.07 | ₩43,324 | ₩44,259 | ₩42,909 | ₩44,259 | +2.16% | 1.3만 |
|---|
| 2025.11.06 | ₩45,497 | ₩45,497 | ₩44,357 | ₩44,361 | -2.50% | 4.2천 |
|---|
| 2025.11.05 | ₩45,001 | ₩45,605 | ₩45,001 | ₩45,545 | +1.21% | 1.6천 |
|---|
| 2025.11.04 | ₩45,457 | ₩45,646 | ₩44,897 | ₩44,897 | -1.23% | 2.9천 |
|---|
| 2025.11.03 | ₩46,864 | ₩46,864 | ₩45,631 | ₩46,288 | -1.23% | 5.9천 |
|---|
| 2025.10.31 | ₩47,146 | ₩47,320 | ₩46,725 | ₩47,186 | +0.09% | 2.6천 |
|---|
| 2025.10.30 | ₩46,516 | ₩47,294 | ₩46,489 | ₩46,637 | +0.26% | 1.3만 |
|---|
| 2025.10.29 | ₩47,548 | ₩47,905 | ₩46,925 | ₩46,984 | -1.19% | 5.4천 |
|---|
| 2025.10.28 | ₩47,609 | ₩47,991 | ₩47,535 | ₩47,583 | -0.05% | 6.5천 |
|---|
| 2025.10.27 | ₩48,260 | ₩48,420 | ₩47,696 | ₩47,916 | -0.71% | 8.5천 |
|---|
| 2025.10.24 | ₩47,535 | ₩47,783 | ₩47,454 | ₩47,491 | -0.09% | 9.9천 |
|---|
| 2025.10.23 | ₩47,045 | ₩47,045 | ₩47,008 | ₩47,008 | -0.08% | 1.2천 |
|---|
| 2025.10.22 | ₩47,052 | ₩47,173 | ₩45,457 | ₩46,069 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,816 | ₩47,816 | ₩47,157 | ₩47,483 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩46,958 | ₩47,897 | ₩46,844 | ₩47,819 | +1.83% | 1.8만 |
|---|
| 2025.10.17 | ₩46,704 | ₩46,704 | ₩45,994 | ₩46,155 | -1.17% | 2.6천 |
|---|
| 2025.10.16 | ₩47,910 | ₩48,111 | ₩46,932 | ₩46,997 | -1.91% | 1.1만 |
|---|
| 2025.10.15 | ₩47,200 | ₩47,615 | ₩47,079 | ₩47,504 | +0.64% | 1.1만 |
|---|
| 2025.10.14 | ₩44,657 | ₩46,438 | ₩44,657 | ₩46,014 | +3.04% | 4.1천 |
|---|
| 2025.10.13 | ₩45,389 | ₩45,443 | ₩45,054 | ₩45,422 | +0.07% | 1만 |
|---|
| 2025.10.10 | ₩46,771 | ₩46,771 | ₩44,309 | ₩44,309 | -5.26% | 1.1만 |
|---|