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 | ₩55,701 | ₩56,342 | ₩55,701 | ₩56,309 | +1.09% | 2.8천 |
| 2026.10.08 | ₩55,623 | ₩55,841 | ₩55,140 | ₩55,538 | -0.15% | 5.4천 |
| 2026.10.07 | ₩56,289 | ₩56,329 | ₩56,035 | ₩56,150 | -0.25% | 5.2천 |
| 2026.10.06 | ₩58,360 | ₩58,360 | ₩56,831 | ₩56,831 | -2.62% | 3.2천 |
| 2026.10.05 | ₩57,117 | ₩57,785 | ₩57,117 | ₩57,750 | +1.11% | 4.5천 |
| 2026.10.02 | ₩57,625 | ₩57,625 | ₩57,184 | ₩57,288 | -0.58% | 5.9천 |
| 2026.10.01 | ₩57,371 | ₩57,371 | ₩56,589 | ₩56,718 | -1.14% | 6.8천 |
| 2026.09.30 | ₩57,398 | ₩57,879 | ₩57,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,363 |
| -0.06% |
| 6.8천 |
| 2026.09.29 | ₩57,264 | ₩57,291 | ₩56,874 | ₩57,200 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩57,531 | ₩57,531 | ₩56,762 | ₩57,236 | -0.51% | 2.6천 |
|---|
| 2026.09.25 | ₩57,464 | ₩57,945 | ₩57,424 | ₩57,522 | +0.10% | 3.3천 |
|---|
| 2026.09.24 | ₩57,351 | ₩57,424 | ₩56,743 | ₩57,268 | -0.14% | 3.5천 |
|---|
| 2026.09.23 | ₩59,001 | ₩59,001 | ₩57,566 | ₩57,566 | -2.43% | 7천 |
|---|
| 2026.09.22 | ₩58,306 | ₩58,977 | ₩58,306 | ₩58,977 | +1.15% | 2.4천 |
|---|
| 2026.09.21 | ₩57,625 | ₩58,166 | ₩57,625 | ₩58,020 | +0.69% | 1.2만 |
|---|
| 2026.09.18 | ₩57,745 | ₩57,745 | ₩57,164 | ₩57,387 | -0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩57,838 | ₩58,092 | ₩57,634 | ₩57,634 | -0.35% | 2.5만 |
|---|
| 2026.09.16 | ₩57,224 | ₩57,277 | ₩56,382 | ₩56,836 | -0.68% | 4.3천 |
|---|
| 2026.09.15 | ₩57,251 | ₩57,251 | ₩56,529 | ₩56,798 | -0.79% | 1.5만 |
|---|
| 2026.09.14 | ₩57,251 | ₩57,732 | ₩57,237 | ₩57,410 | +0.28% | 2.7천 |
|---|
| 2026.09.11 | ₩57,418 | ₩57,598 | ₩57,418 | ₩57,446 | +0.05% | 3.3천 |
|---|
| 2026.09.10 | ₩58,039 | ₩58,039 | ₩56,983 | ₩57,027 | -1.74% | 5.3천 |
|---|
| 2026.09.09 | ₩59,281 | ₩59,281 | ₩58,104 | ₩58,104 | -1.99% | 1.2만 |
|---|
| 2026.09.08 | ₩59,602 | ₩59,602 | ₩59,028 | ₩59,034 | -0.95% | 2.9천 |
|---|
| 2026.09.04 | ₩59,562 | ₩59,784 | ₩59,322 | ₩59,784 | +0.37% | 3.6천 |
|---|
| 2026.09.03 | ₩59,896 | ₩59,896 | ₩59,081 | ₩59,221 | -1.13% | 2.2천 |
|---|
| 2026.09.02 | ₩59,629 | ₩59,629 | ₩58,760 | ₩59,443 | -0.31% | 7.5천 |
|---|
| 2026.09.01 | ₩58,914 | ₩58,914 | ₩58,319 | ₩58,432 | -0.82% | 4.7천 |
|---|
| 2026.08.31 | ₩59,054 | ₩59,121 | ₩58,507 | ₩59,014 | -0.07% | 3.2천 |
|---|
| 2026.08.28 | ₩60,417 | ₩60,417 | ₩59,090 | ₩59,090 | -2.20% | 1.4천 |
|---|
| 2026.08.27 | ₩60,404 | ₩60,658 | ₩60,396 | ₩60,396 | -0.01% | 1.6천 |
|---|
| 2026.08.26 | ₩60,444 | ₩60,444 | ₩60,096 | ₩60,199 | -0.40% | 3.6천 |
|---|
| 2026.08.25 | ₩60,003 | ₩60,444 | ₩60,003 | ₩60,444 | +0.73% | 3.6천 |
|---|
| 2026.08.24 | ₩60,230 | ₩60,230 | ₩59,351 | ₩59,351 | -1.46% | 1.5천 |
|---|
| 2026.08.21 | ₩59,883 | ₩60,243 | ₩59,883 | ₩60,234 | +0.59% | 9.2천 |
|---|
| 2026.08.20 | ₩60,711 | ₩60,711 | ₩59,415 | ₩59,573 | -1.87% | 7.2천 |
|---|
| 2026.08.19 | ₩60,457 | ₩60,711 | ₩60,457 | ₩60,650 | +0.32% | 2.8천 |
|---|
| 2026.08.18 | ₩59,578 | ₩59,607 | ₩59,435 | ₩59,476 | -0.17% | 3.2천 |
|---|
| 2026.08.17 | ₩60,297 | ₩60,297 | ₩59,736 | ₩59,883 | -0.69% | 5.1천 |
|---|
| 2026.08.14 | ₩59,936 | ₩60,317 | ₩59,575 | ₩60,317 | +0.64% | 4.3천 |
|---|
| 2026.08.13 | ₩59,682 | ₩60,243 | ₩59,682 | ₩59,939 | +0.43% | 6천 |
|---|
| 2026.08.12 | ₩59,744 | ₩59,869 | ₩59,428 | ₩59,812 | +0.11% | 8.5천 |
|---|
| 2026.08.11 | ₩59,215 | ₩59,575 | ₩59,215 | ₩59,506 | +0.49% | 2.5천 |
|---|
| 2026.08.10 | ₩59,148 | ₩59,388 | ₩58,692 | ₩58,692 | -0.77% | 7.1천 |
|---|
| 2026.08.07 | ₩58,894 | ₩59,268 | ₩58,734 | ₩59,268 | +0.64% | 3.7천 |
|---|
| 2026.08.06 | ₩58,440 | ₩58,440 | ₩57,919 | ₩58,168 | -0.46% | 1.4천 |
|---|
| 2026.08.05 | ₩59,201 | ₩59,201 | ₩58,400 | ₩58,445 | -1.28% | 3.5천 |
|---|
| 2026.08.04 | ₩57,571 | ₩58,987 | ₩57,571 | ₩58,955 | +2.40% | 4.8천 |
|---|
| 2026.08.03 | ₩56,382 | ₩57,264 | ₩56,382 | ₩57,212 | +1.47% | 7.6천 |
|---|
| 2026.07.31 | ₩55,547 | ₩55,834 | ₩55,220 | ₩55,681 | +0.24% | 3.4천 |
|---|
| 2026.07.30 | ₩55,607 | ₩56,663 | ₩55,607 | ₩56,663 | +1.90% | 3.1천 |
|---|
| 2026.07.29 | ₩56,102 | ₩56,302 | ₩55,057 | ₩55,057 | -1.86% | 8천 |
|---|
| 2026.07.28 | ₩56,168 | ₩56,168 | ₩55,440 | ₩56,098 | -0.13% | 5.3천 |
|---|
| 2026.07.27 | ₩56,489 | ₩56,923 | ₩55,868 | ₩56,115 | -0.66% | 1만 |
|---|
| 2026.07.24 | ₩56,315 | ₩56,315 | ₩55,259 | ₩55,259 | -1.88% | 2.4천 |
|---|
| 2026.07.23 | ₩56,436 | ₩56,709 | ₩55,727 | ₩56,204 | -0.41% | 5.6천 |
|---|
| 2026.07.22 | ₩57,598 | ₩57,598 | ₩56,663 | ₩56,764 | -1.45% | 1.6만 |
|---|
| 2026.07.21 | ₩56,957 | ₩57,756 | ₩56,957 | ₩57,756 | +1.40% | 2.2천 |
|---|
| 2026.07.20 | ₩56,850 | ₩57,037 | ₩56,596 | ₩56,624 | -0.40% | 9.9천 |
|---|
| 2026.07.17 | ₩56,983 | ₩57,692 | ₩56,502 | ₩57,281 | +0.52% | 6.2천 |
|---|
| 2026.07.16 | ₩57,745 | ₩58,012 | ₩57,092 | ₩57,335 | -0.71% | 3.8천 |
|---|
| 2026.07.15 | ₩58,079 | ₩58,533 | ₩57,651 | ₩58,051 | -0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩58,774 | ₩58,774 | ₩57,752 | ₩57,752 | -1.74% | 2천 |
|---|
| 2026.07.13 | ₩59,054 | ₩59,054 | ₩57,985 | ₩58,249 | -1.36% | 7.3천 |
|---|
| 2026.07.10 | ₩60,096 | ₩60,096 | ₩58,066 | ₩58,833 | -2.10% | 4.5천 |
|---|
| 2026.07.09 | ₩58,907 | ₩59,509 | ₩58,907 | ₩59,355 | +0.76% | 7.7천 |
|---|
| 2026.07.08 | ₩58,119 | ₩58,643 | ₩57,438 | ₩58,643 | +0.90% | 4.6만 |
|---|
| 2026.07.07 | ₩59,322 | ₩59,322 | ₩58,511 | ₩58,949 | -0.63% | 3.5천 |
|---|
| 2026.07.06 | ₩59,388 | ₩59,990 | ₩59,268 | ₩59,464 | +0.13% | 7.3천 |
|---|
| 2026.07.02 | ₩59,749 | ₩60,390 | ₩58,186 | ₩58,930 | -1.37% | 1.2만 |
|---|
| 2026.07.01 | ₩59,436 | ₩60,203 | ₩59,209 | ₩59,209 | -0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩59,108 | ₩59,547 | ₩58,867 | ₩59,459 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩57,999 | ₩59,148 | ₩57,598 | ₩59,038 | +1.79% | 1.4만 |
|---|
| 2026.06.26 | ₩56,168 | ₩57,611 | ₩56,168 | ₩57,605 | +2.56% | 5천 |
|---|
| 2026.06.25 | ₩56,663 | ₩57,304 | ₩56,342 | ₩56,460 | -0.36% | 8천 |
|---|
| 2026.06.24 | ₩56,516 | ₩56,950 | ₩56,285 | ₩56,285 | -0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩56,142 | ₩56,963 | ₩56,142 | ₩56,155 | +0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩56,836 | ₩57,084 | ₩56,409 | ₩56,454 | -0.67% | 8.9천 |
|---|
| 2026.06.18 | ₩56,208 | ₩56,684 | ₩55,955 | ₩56,684 | +0.85% | 7.4천 |
|---|
| 2026.06.17 | ₩56,128 | ₩56,329 | ₩55,246 | ₩55,283 | -1.51% | 5.2천 |
|---|
| 2026.06.16 | ₩56,676 | ₩56,783 | ₩55,403 | ₩55,403 | -2.25% | 7.3천 |
|---|
| 2026.06.15 | ₩57,611 | ₩57,611 | ₩56,545 | ₩56,545 | -1.85% | 8천 |
|---|
| 2026.06.12 | ₩56,249 | ₩56,688 | ₩55,928 | ₩56,021 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩54,378 | ₩55,567 | ₩53,897 | ₩55,534 | +2.13% | 2.3천 |
|---|
| 2026.06.10 | ₩53,951 | ₩55,555 | ₩53,627 | ₩53,627 | -0.60% | 4천 |
|---|
| 2026.06.09 | ₩55,514 | ₩55,514 | ₩52,962 | ₩54,700 | -1.47% | 5.6천 |
|---|
| 2026.06.08 | ₩56,208 | ₩56,208 | ₩55,206 | ₩55,257 | -1.69% | 3.6천 |
|---|
| 2026.06.05 | ₩57,999 | ₩57,999 | ₩54,993 | ₩55,185 | -4.85% | 2.4만 |
|---|
| 2026.06.04 | ₩58,493 | ₩59,175 | ₩58,493 | ₩58,974 | +0.82% | 5.2천 |
|---|
| 2026.06.03 | ₩59,081 | ₩59,081 | ₩57,765 | ₩57,875 | -2.04% | 1.1만 |
|---|
| 2026.06.02 | ₩58,640 | ₩59,161 | ₩58,640 | ₩58,875 | +0.40% | 5.4천 |
|---|
| 2026.06.01 | ₩58,333 | ₩59,041 | ₩57,892 | ₩58,633 | +0.52% | 9.3천 |
|---|
| 2026.05.29 | ₩59,348 | ₩59,375 | ₩58,052 | ₩58,779 | -0.96% | 3.5만 |
|---|
| 2026.05.28 | ₩58,533 | ₩59,522 | ₩58,266 | ₩59,387 | +1.46% | 1.3만 |
|---|
| 2026.05.27 | ₩58,426 | ₩58,947 | ₩58,172 | ₩58,520 | +0.16% | 2.3만 |
|---|
| 2026.05.26 | ₩58,026 | ₩58,421 | ₩57,798 | ₩58,421 | +0.68% | 7.7천 |
|---|
| 2026.05.22 | ₩56,810 | ₩57,197 | ₩56,810 | ₩57,068 | +0.45% | 5.7천 |
|---|
| 2026.05.21 | ₩54,832 | ₩56,102 | ₩54,645 | ₩56,016 | +2.16% | 6.8천 |
|---|
| 2026.05.20 | ₩53,977 | ₩55,033 | ₩53,723 | ₩54,977 | +1.85% | 2.6천 |
|---|
| 2026.05.19 | ₩53,162 | ₩53,496 | ₩52,775 | ₩53,373 | +0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩54,699 | ₩54,826 | ₩53,456 | ₩53,718 | -1.79% | 1만 |
|---|
| 2026.05.15 | ₩54,779 | ₩54,946 | ₩54,405 | ₩54,554 | -0.41% | 7.8천 |
|---|
| 2026.05.14 | ₩56,102 | ₩56,222 | ₩55,781 | ₩55,896 | -0.37% | 8.3천 |
|---|
| 2026.05.13 | ₩56,783 | ₩56,783 | ₩56,035 | ₩56,270 | -0.90% | 4.1천 |
|---|
| 2026.05.12 | ₩56,355 | ₩56,355 | ₩54,725 | ₩55,939 | -0.74% | 5.9천 |
|---|
| 2026.05.11 | ₩57,197 | ₩57,438 | ₩56,855 | ₩56,855 | -0.60% | 6.7천 |
|---|
| 2026.05.08 | ₩55,981 | ₩56,673 | ₩55,701 | ₩56,673 | +1.24% | 6.4천 |
|---|
| 2026.05.07 | ₩55,901 | ₩56,061 | ₩55,353 | ₩55,447 | -0.81% | 4천 |
|---|
| 2026.05.06 | ₩56,182 | ₩56,542 | ₩55,427 | ₩56,489 | +0.55% | 4.2천 |
|---|
| 2026.05.05 | ₩55,100 | ₩55,512 | ₩54,659 | ₩55,512 | +0.75% | 4.5천 |
|---|
| 2026.05.04 | ₩54,739 | ₩55,407 | ₩54,505 | ₩54,647 | -0.17% | 1.4만 |
|---|
| 2026.05.01 | ₩54,084 | ₩54,792 | ₩53,991 | ₩54,744 | +1.22% | 8.2천 |
|---|
| 2026.04.30 | ₩51,986 | ₩53,389 | ₩51,786 | ₩53,340 | +2.60% | 1.9만 |
|---|
| 2026.04.29 | ₩51,372 | ₩51,372 | ₩50,771 | ₩51,071 | -0.59% | 4.1천 |
|---|
| 2026.04.28 | ₩51,532 | ₩51,532 | ₩51,091 | ₩51,377 | -0.30% | 6.4천 |
|---|
| 2026.04.27 | ₩52,614 | ₩52,908 | ₩51,759 | ₩51,977 | -1.21% | 9.9천 |
|---|
| 2026.04.24 | ₩52,334 | ₩52,655 | ₩51,946 | ₩52,581 | +0.47% | 6천 |
|---|
| 2026.04.23 | ₩51,866 | ₩52,040 | ₩51,318 | ₩51,507 | -0.69% | 3.9천 |
|---|
| 2026.04.22 | ₩52,641 | ₩52,761 | ₩52,060 | ₩52,287 | -0.67% | 4.8천 |
|---|
| 2026.04.21 | ₩52,908 | ₩52,908 | ₩51,758 | ₩51,758 | -2.17% | 6.1천 |
|---|
| 2026.04.20 | ₩51,920 | ₩52,681 | ₩51,920 | ₩52,594 | +1.30% | 4천 |
|---|
| 2026.04.17 | ₩51,746 | ₩52,548 | ₩51,699 | ₩52,139 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩50,280 | ₩50,824 | ₩50,280 | ₩50,819 | +1.07% | 2.7천 |
|---|
| 2026.04.15 | ₩49,835 | ₩50,450 | ₩49,835 | ₩50,446 | +1.23% | 4.8천 |
|---|
| 2026.04.14 | ₩49,221 | ₩49,916 | ₩49,221 | ₩49,833 | +1.24% | 3.7천 |
|---|
| 2026.04.13 | ₩47,591 | ₩48,724 | ₩47,591 | ₩48,724 | +2.38% | 5.2천 |
|---|
| 2026.04.10 | ₩48,139 | ₩48,272 | ₩47,577 | ₩47,794 | -0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩47,898 | ₩48,219 | ₩47,604 | ₩48,159 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩47,992 | ₩48,219 | ₩47,290 | ₩47,608 | -0.80% | 2.6천 |
|---|
| 2026.04.07 | ₩46,215 | ₩46,215 | ₩45,627 | ₩46,102 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩46,255 | ₩46,656 | ₩46,248 | ₩46,326 | +0.15% | 3.5천 |
|---|
| 2026.04.02 | ₩44,638 | ₩46,116 | ₩44,638 | ₩46,116 | +3.31% | 2.8천 |
|---|
| 2026.04.01 | ₩45,867 | ₩46,110 | ₩45,640 | ₩45,831 | -0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩43,770 | ₩45,034 | ₩43,770 | ₩45,034 | +2.89% | 6.4천 |
|---|
| 2026.03.30 | ₩44,291 | ₩44,291 | ₩42,715 | ₩42,943 | -3.04% | 6.7천 |
|---|
| 2026.03.27 | ₩44,959 | ₩44,959 | ₩43,810 | ₩43,844 | -2.48% | 5.1천 |
|---|
| 2026.03.26 | ₩45,587 | ₩46,295 | ₩45,231 | ₩45,231 | -0.78% | 2.2천 |
|---|
| 2026.03.25 | ₩46,121 | ₩46,308 | ₩46,081 | ₩46,203 | +0.18% | 2.7천 |
|---|
| 2026.03.24 | ₩45,092 | ₩45,613 | ₩44,852 | ₩45,373 | +0.62% | 1.2만 |
|---|
| 2026.03.23 | ₩45,253 | ₩45,613 | ₩45,092 | ₩45,402 | +0.33% | 9.9천 |
|---|
| 2026.03.20 | ₩45,680 | ₩45,680 | ₩44,197 | ₩44,396 | -2.81% | 7천 |
|---|
| 2026.03.19 | ₩44,424 | ₩45,667 | ₩44,424 | ₩45,663 | +2.79% | 7천 |
|---|
| 2026.03.18 | ₩45,907 | ₩45,907 | ₩45,082 | ₩45,082 | -1.80% | 4.8천 |
|---|
| 2026.03.17 | ₩46,669 | ₩46,669 | ₩46,092 | ₩46,092 | -1.24% | 2.4천 |
|---|
| 2026.03.16 | ₩46,442 | ₩46,595 | ₩46,273 | ₩46,273 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩46,749 | ₩46,749 | ₩45,369 | ₩45,525 | -2.62% | 5.1천 |
|---|
| 2026.03.12 | ₩45,921 | ₩46,455 | ₩45,921 | ₩45,985 | +0.14% | 6.6천 |
|---|
| 2026.03.11 | ₩47,137 | ₩47,246 | ₩47,030 | ₩47,246 | +0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩47,163 | ₩47,992 | ₩47,117 | ₩47,162 | -0.00% | 8.6천 |
|---|
| 2026.03.09 | ₩45,453 | ₩47,034 | ₩44,972 | ₩47,034 | +3.48% | 8.6천 |
|---|
| 2026.03.06 | ₩46,094 | ₩46,522 | ₩45,854 | ₩45,921 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩47,604 | ₩47,898 | ₩46,642 | ₩47,082 | -1.10% | 4.7천 |
|---|
| 2026.03.04 | ₩47,457 | ₩48,185 | ₩47,457 | ₩48,084 | +1.32% | 8.3천 |
|---|
| 2026.03.03 | ₩47,270 | ₩47,384 | ₩46,415 | ₩47,317 | +0.10% | 3.6천 |
|---|
| 2026.03.02 | ₩47,457 | ₩48,779 | ₩47,457 | ₩48,779 | +2.78% | 2.6천 |
|---|
| 2026.02.27 | ₩48,205 | ₩48,205 | ₩47,818 | ₩48,197 | -0.02% | 1.6천 |
|---|
| 2026.02.26 | ₩48,873 | ₩48,906 | ₩48,486 | ₩48,906 | +0.07% | 1.4천 |
|---|
| 2026.02.25 | ₩48,954 | ₩49,052 | ₩48,827 | ₩49,052 | +0.20% | 2.3천 |
|---|
| 2026.02.24 | ₩47,925 | ₩48,633 | ₩47,925 | ₩48,553 | +1.31% | 6.1천 |
|---|
| 2026.02.23 | ₩47,658 | ₩47,658 | ₩47,016 | ₩47,386 | -0.57% | 9.7천 |
|---|
| 2026.02.20 | ₩47,310 | ₩47,978 | ₩47,271 | ₩47,799 | +1.03% | 5.6천 |
|---|
| 2026.02.19 | ₩47,230 | ₩47,520 | ₩46,963 | ₩47,520 | +0.61% | 6.3천 |
|---|
| 2026.02.18 | ₩47,243 | ₩47,778 | ₩47,243 | ₩47,422 | +0.38% | 3.1천 |
|---|
| 2026.02.17 | ₩46,843 | ₩47,177 | ₩46,816 | ₩47,115 | +0.58% | 3.9천 |
|---|
| 2026.02.13 | ₩47,537 | ₩47,551 | ₩46,976 | ₩46,979 | -1.17% | 3.2천 |
|---|
| 2026.02.12 | ₩48,232 | ₩48,232 | ₩46,428 | ₩46,677 | -3.22% | 3.8천 |
|---|
| 2026.02.11 | ₩47,597 | ₩47,831 | ₩47,597 | ₩47,755 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩47,871 | ₩48,366 | ₩47,751 | ₩47,751 | -0.25% | 2.4천 |
|---|
| 2026.02.09 | ₩47,805 | ₩47,805 | ₩47,243 | ₩47,779 | -0.05% | 6.6천 |
|---|
| 2026.02.06 | ₩46,255 | ₩47,520 | ₩46,255 | ₩47,441 | +2.56% | 1.9천 |
|---|
| 2026.02.05 | ₩46,896 | ₩46,896 | ₩45,360 | ₩45,392 | -3.21% | 1.2만 |
|---|
| 2026.02.04 | ₩47,604 | ₩47,818 | ₩46,268 | ₩46,773 | -1.75% | 3.1천 |
|---|
| 2026.02.03 | ₩48,473 | ₩48,486 | ₩46,482 | ₩47,203 | -2.62% | 1만 |
|---|
| 2026.02.02 | ₩46,843 | ₩48,125 | ₩46,762 | ₩47,744 | +1.93% | 5.7만 |
|---|
| 2026.01.30 | ₩47,390 | ₩47,618 | ₩46,909 | ₩46,986 | -0.85% | 2.8천 |
|---|
| 2026.01.29 | ₩47,791 | ₩47,791 | ₩47,150 | ₩47,708 | -0.17% | 2.8천 |
|---|
| 2026.01.28 | ₩49,101 | ₩49,101 | ₩47,879 | ₩47,879 | -2.49% | 4.8천 |
|---|
| 2026.01.27 | ₩48,539 | ₩48,860 | ₩48,195 | ₩48,729 | +0.39% | 8.2천 |
|---|
| 2026.01.26 | ₩48,700 | ₩48,700 | ₩48,326 | ₩48,331 | -0.76% | 1만 |
|---|
| 2026.01.23 | ₩49,782 | ₩49,782 | ₩48,726 | ₩48,797 | -1.98% | 7.4천 |
|---|
| 2026.01.22 | ₩49,582 | ₩50,143 | ₩49,582 | ₩49,809 | +0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩48,686 | ₩49,004 | ₩48,139 | ₩49,004 | +0.65% | 1.4만 |
|---|
| 2026.01.20 | ₩47,430 | ₩48,018 | ₩47,337 | ₩47,763 | +0.70% | 1.1만 |
|---|
| 2026.01.16 | ₩48,780 | ₩48,833 | ₩48,383 | ₩48,383 | -0.81% | 2.5천 |
|---|
| 2026.01.15 | ₩48,593 | ₩48,974 | ₩48,593 | ₩48,724 | +0.27% | 3.7천 |
|---|
| 2026.01.14 | ₩48,112 | ₩48,367 | ₩48,112 | ₩48,367 | +0.53% | 1천 |
|---|
| 2026.01.13 | ₩47,845 | ₩48,099 | ₩47,845 | ₩47,957 | +0.23% | 4.7천 |
|---|
| 2026.01.12 | ₩48,286 | ₩48,286 | ₩48,074 | ₩48,221 | -0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩48,553 | ₩48,553 | ₩48,099 | ₩48,319 | -0.48% | 2.7천 |
|---|
| 2026.01.08 | ₩47,805 | ₩48,152 | ₩47,805 | ₩48,125 | +0.67% | 1.3천 |
|---|
| 2026.01.07 | ₩47,738 | ₩47,898 | ₩47,484 | ₩47,894 | +0.33% | 2.9천 |
|---|
| 2026.01.06 | ₩46,709 | ₩47,588 | ₩46,709 | ₩47,588 | +1.88% | 1.8천 |
|---|
| 2026.01.05 | ₩46,415 | ₩46,660 | ₩46,241 | ₩46,660 | +0.53% | 3.5천 |
|---|
| 2026.01.02 | ₩46,121 | ₩46,134 | ₩45,640 | ₩45,819 | -0.65% | 5.8천 |
|---|
| 2025.12.31 | ₩45,533 | ₩45,557 | ₩45,507 | ₩45,557 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩45,961 | ₩45,961 | ₩45,699 | ₩45,699 | -0.57% | 2.3천 |
|---|
| 2025.12.29 | ₩45,787 | ₩45,800 | ₩45,694 | ₩45,732 | -0.12% | 5.4천 |
|---|
| 2025.12.26 | ₩46,308 | ₩46,339 | ₩45,907 | ₩46,151 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩45,867 | ₩46,273 | ₩45,767 | ₩46,273 | +0.89% | 5.1천 |
|---|
| 2025.12.23 | ₩46,148 | ₩46,148 | ₩45,654 | ₩45,807 | -0.74% | 3.6천 |
|---|
| 2025.12.22 | ₩46,669 | ₩46,682 | ₩46,094 | ₩46,295 | -0.80% | 1.7만 |
|---|
| 2025.12.19 | ₩46,281 | ₩46,444 | ₩46,148 | ₩46,444 | +0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩46,428 | ₩46,664 | ₩45,990 | ₩45,990 | -0.94% | 3.4천 |
|---|
| 2025.12.17 | ₩46,495 | ₩46,495 | ₩45,551 | ₩45,551 | -2.03% | 4.5천 |
|---|
| 2025.12.16 | ₩46,562 | ₩46,629 | ₩45,961 | ₩46,335 | -0.49% | 3.9천 |
|---|
| 2025.12.15 | ₩47,177 | ₩47,177 | ₩46,495 | ₩46,559 | -1.31% | 3.5천 |
|---|
| 2025.12.12 | ₩48,032 | ₩48,032 | ₩47,030 | ₩47,079 | -1.98% | 8.3천 |
|---|
| 2025.12.11 | ₩48,001 | ₩48,165 | ₩48,001 | ₩48,034 | +0.07% | 5.9천 |
|---|
| 2025.12.10 | ₩47,467 | ₩48,099 | ₩47,451 | ₩47,965 | +1.05% | 5.6천 |
|---|
| 2025.12.09 | ₩47,243 | ₩47,509 | ₩47,070 | ₩47,246 | +0.01% | 3.6천 |
|---|
| 2025.12.08 | ₩47,484 | ₩47,484 | ₩47,230 | ₩47,243 | -0.51% | 2.5천 |
|---|
| 2025.12.05 | ₩47,137 | ₩47,306 | ₩46,939 | ₩46,939 | -0.42% | 2천 |
|---|
| 2025.12.04 | ₩46,756 | ₩47,214 | ₩46,756 | ₩47,094 | +0.72% | 2.3천 |
|---|
| 2025.12.03 | ₩45,132 | ₩46,355 | ₩45,132 | ₩46,355 | +2.71% | 3.5천 |
|---|
| 2025.12.02 | ₩45,667 | ₩45,667 | ₩45,035 | ₩45,072 | -1.30% | 1.3천 |
|---|
| 2025.12.01 | ₩46,068 | ₩46,068 | ₩45,317 | ₩45,317 | -1.63% | 2.4천 |
|---|
| 2025.11.28 | ₩46,348 | ₩46,509 | ₩46,215 | ₩46,438 | +0.19% | 4.2천 |
|---|
| 2025.11.26 | ₩45,712 | ₩46,263 | ₩45,712 | ₩46,124 | +0.90% | 3.5천 |
|---|
| 2025.11.25 | ₩44,865 | ₩45,627 | ₩44,865 | ₩45,568 | +1.57% | 2.4천 |
|---|
| 2025.11.24 | ₩43,756 | ₩44,662 | ₩43,756 | ₩44,662 | +2.07% | 1.4천 |
|---|
| 2025.11.21 | ₩42,033 | ₩43,226 | ₩41,739 | ₩43,226 | +2.84% | 4.2천 |
|---|
| 2025.11.20 | ₩43,502 | ₩43,589 | ₩41,645 | ₩41,651 | -4.26% | 5.8천 |
|---|
| 2025.11.19 | ₩42,941 | ₩43,195 | ₩42,500 | ₩42,504 | -1.02% | 1.5천 |
|---|
| 2025.11.18 | ₩42,607 | ₩42,975 | ₩42,607 | ₩42,975 | +0.86% | 1.1천 |
|---|
| 2025.11.17 | ₩43,810 | ₩43,810 | ₩42,669 | ₩42,830 | -2.24% | 3.3만 |
|---|
| 2025.11.14 | ₩42,474 | ₩43,957 | ₩42,474 | ₩43,577 | +2.60% | 2.5만 |
|---|
| 2025.11.13 | ₩44,446 | ₩44,446 | ₩43,422 | ₩43,466 | -2.20% | 2.4천 |
|---|
| 2025.11.12 | ₩45,814 | ₩45,814 | ₩45,030 | ₩45,030 | -1.71% | 700 |
|---|
| 2025.11.11 | ₩44,745 | ₩45,306 | ₩44,745 | ₩45,226 | +1.07% | 1.8천 |
|---|
| 2025.11.10 | ₩44,999 | ₩45,039 | ₩44,531 | ₩44,873 | -0.28% | 4.2천 |
|---|
| 2025.11.07 | ₩43,168 | ₩44,100 | ₩42,754 | ₩44,100 | +2.16% | 1.3만 |
|---|
| 2025.11.06 | ₩45,333 | ₩45,333 | ₩44,197 | ₩44,201 | -2.50% | 4.2천 |
|---|
| 2025.11.05 | ₩44,839 | ₩45,441 | ₩44,839 | ₩45,381 | +1.21% | 1.6천 |
|---|
| 2025.11.04 | ₩45,293 | ₩45,481 | ₩44,736 | ₩44,736 | -1.23% | 2.9천 |
|---|
| 2025.11.03 | ₩46,696 | ₩46,696 | ₩45,466 | ₩46,121 | -1.23% | 5.9천 |
|---|
| 2025.10.31 | ₩46,976 | ₩47,150 | ₩46,557 | ₩47,016 | +0.09% | 2.6천 |
|---|
| 2025.10.30 | ₩46,348 | ₩47,123 | ₩46,322 | ₩46,469 | +0.26% | 1.3만 |
|---|
| 2025.10.29 | ₩47,377 | ₩47,732 | ₩46,756 | ₩46,815 | -1.19% | 5.4천 |
|---|
| 2025.10.28 | ₩47,437 | ₩47,818 | ₩47,364 | ₩47,412 | -0.05% | 6.5천 |
|---|
| 2025.10.27 | ₩48,086 | ₩48,245 | ₩47,524 | ₩47,743 | -0.71% | 8.5천 |
|---|
| 2025.10.24 | ₩47,364 | ₩47,611 | ₩47,284 | ₩47,320 | -0.09% | 9.9천 |
|---|
| 2025.10.23 | ₩46,876 | ₩46,876 | ₩46,839 | ₩46,839 | -0.08% | 1.2천 |
|---|
| 2025.10.22 | ₩46,883 | ₩47,003 | ₩45,293 | ₩45,903 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,644 | ₩47,644 | ₩46,987 | ₩47,312 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩46,789 | ₩47,724 | ₩46,676 | ₩47,647 | +1.83% | 1.8만 |
|---|
| 2025.10.17 | ₩46,535 | ₩46,535 | ₩45,829 | ₩45,989 | -1.17% | 2.6천 |
|---|
| 2025.10.16 | ₩47,738 | ₩47,938 | ₩46,762 | ₩46,828 | -1.91% | 1.1만 |
|---|
| 2025.10.15 | ₩47,030 | ₩47,444 | ₩46,909 | ₩47,333 | +0.64% | 1.1만 |
|---|
| 2025.10.14 | ₩44,496 | ₩46,271 | ₩44,496 | ₩45,849 | +3.04% | 4.1천 |
|---|
| 2025.10.13 | ₩45,226 | ₩45,279 | ₩44,892 | ₩45,258 | +0.07% | 1만 |
|---|
| 2025.10.10 | ₩46,602 | ₩46,602 | ₩44,149 | ₩44,149 | -5.26% | 1.1만 |
|---|