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 | ₩55,711 | ₩56,352 | ₩55,711 | ₩56,319 | +1.09% | 2.8천 |
| 2026.10.08 | ₩55,633 | ₩55,851 | ₩55,150 | ₩55,548 | -0.15% | 5.4천 |
| 2026.10.07 | ₩56,299 | ₩56,339 | ₩56,045 | ₩56,160 | -0.25% | 5.2천 |
| 2026.10.06 | ₩58,370 | ₩58,370 | ₩56,841 | ₩56,841 | -2.62% | 3.2천 |
| 2026.10.05 | ₩57,127 | ₩57,795 | ₩57,127 | ₩57,761 | +1.11% | 4.5천 |
| 2026.10.02 | ₩57,635 | ₩57,635 | ₩57,194 | ₩57,298 | -0.58% | 5.9천 |
| 2026.10.01 | ₩57,381 | ₩57,381 | ₩56,599 | ₩56,728 | -1.14% | 6.8천 |
| 2026.09.30 | ₩57,408 | ₩57,889 | ₩57,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,373 |
| -0.06% |
| 6.8천 |
| 2026.09.29 | ₩57,274 | ₩57,301 | ₩56,884 | ₩57,210 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩57,542 | ₩57,542 | ₩56,772 | ₩57,246 | -0.51% | 2.6천 |
|---|
| 2026.09.25 | ₩57,475 | ₩57,956 | ₩57,435 | ₩57,532 | +0.10% | 3.3천 |
|---|
| 2026.09.24 | ₩57,361 | ₩57,435 | ₩56,753 | ₩57,278 | -0.14% | 3.5천 |
|---|
| 2026.09.23 | ₩59,011 | ₩59,011 | ₩57,576 | ₩57,576 | -2.43% | 7천 |
|---|
| 2026.09.22 | ₩58,317 | ₩58,987 | ₩58,317 | ₩58,987 | +1.15% | 2.4천 |
|---|
| 2026.09.21 | ₩57,635 | ₩58,176 | ₩57,635 | ₩58,031 | +0.69% | 1.2만 |
|---|
| 2026.09.18 | ₩57,755 | ₩57,755 | ₩57,174 | ₩57,397 | -0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩57,849 | ₩58,103 | ₩57,644 | ₩57,644 | -0.35% | 2.5만 |
|---|
| 2026.09.16 | ₩57,234 | ₩57,288 | ₩56,392 | ₩56,847 | -0.68% | 4.3천 |
|---|
| 2026.09.15 | ₩57,261 | ₩57,261 | ₩56,539 | ₩56,808 | -0.79% | 1.5만 |
|---|
| 2026.09.14 | ₩57,261 | ₩57,742 | ₩57,248 | ₩57,420 | +0.28% | 2.7천 |
|---|
| 2026.09.11 | ₩57,428 | ₩57,608 | ₩57,428 | ₩57,456 | +0.05% | 3.3천 |
|---|
| 2026.09.10 | ₩58,049 | ₩58,049 | ₩56,994 | ₩57,038 | -1.74% | 5.3천 |
|---|
| 2026.09.09 | ₩59,292 | ₩59,292 | ₩58,115 | ₩58,115 | -1.99% | 1.2만 |
|---|
| 2026.09.08 | ₩59,613 | ₩59,613 | ₩59,038 | ₩59,045 | -0.95% | 2.9천 |
|---|
| 2026.09.04 | ₩59,573 | ₩59,795 | ₩59,332 | ₩59,795 | +0.37% | 3.6천 |
|---|
| 2026.09.03 | ₩59,907 | ₩59,907 | ₩59,092 | ₩59,232 | -1.13% | 2.2천 |
|---|
| 2026.09.02 | ₩59,640 | ₩59,640 | ₩58,771 | ₩59,454 | -0.31% | 7.5천 |
|---|
| 2026.09.01 | ₩58,925 | ₩58,925 | ₩58,330 | ₩58,442 | -0.82% | 4.7천 |
|---|
| 2026.08.31 | ₩59,065 | ₩59,132 | ₩58,517 | ₩59,025 | -0.07% | 3.2천 |
|---|
| 2026.08.28 | ₩60,428 | ₩60,428 | ₩59,101 | ₩59,101 | -2.20% | 1.4천 |
|---|
| 2026.08.27 | ₩60,415 | ₩60,668 | ₩60,407 | ₩60,407 | -0.01% | 1.6천 |
|---|
| 2026.08.26 | ₩60,455 | ₩60,455 | ₩60,107 | ₩60,210 | -0.40% | 3.6천 |
|---|
| 2026.08.25 | ₩60,014 | ₩60,455 | ₩60,014 | ₩60,455 | +0.73% | 3.6천 |
|---|
| 2026.08.24 | ₩60,241 | ₩60,241 | ₩59,362 | ₩59,362 | -1.46% | 1.5천 |
|---|
| 2026.08.21 | ₩59,893 | ₩60,254 | ₩59,893 | ₩60,245 | +0.59% | 9.2천 |
|---|
| 2026.08.20 | ₩60,722 | ₩60,722 | ₩59,426 | ₩59,583 | -1.87% | 7.2천 |
|---|
| 2026.08.19 | ₩60,468 | ₩60,722 | ₩60,468 | ₩60,660 | +0.32% | 2.8천 |
|---|
| 2026.08.18 | ₩59,589 | ₩59,618 | ₩59,446 | ₩59,487 | -0.17% | 3.2천 |
|---|
| 2026.08.17 | ₩60,308 | ₩60,308 | ₩59,746 | ₩59,893 | -0.69% | 5.1천 |
|---|
| 2026.08.14 | ₩59,947 | ₩60,328 | ₩59,586 | ₩60,328 | +0.64% | 4.3천 |
|---|
| 2026.08.13 | ₩59,693 | ₩60,254 | ₩59,693 | ₩59,950 | +0.43% | 6천 |
|---|
| 2026.08.12 | ₩59,754 | ₩59,880 | ₩59,439 | ₩59,823 | +0.11% | 8.5천 |
|---|
| 2026.08.11 | ₩59,225 | ₩59,586 | ₩59,225 | ₩59,517 | +0.49% | 2.5천 |
|---|
| 2026.08.10 | ₩59,158 | ₩59,399 | ₩58,703 | ₩58,703 | -0.77% | 7.1천 |
|---|
| 2026.08.07 | ₩58,905 | ₩59,279 | ₩58,744 | ₩59,279 | +0.64% | 3.7천 |
|---|
| 2026.08.06 | ₩58,450 | ₩58,450 | ₩57,929 | ₩58,179 | -0.46% | 1.4천 |
|---|
| 2026.08.05 | ₩59,212 | ₩59,212 | ₩58,410 | ₩58,456 | -1.28% | 3.5천 |
|---|
| 2026.08.04 | ₩57,582 | ₩58,998 | ₩57,582 | ₩58,966 | +2.40% | 4.8천 |
|---|
| 2026.08.03 | ₩56,392 | ₩57,274 | ₩56,392 | ₩57,222 | +1.47% | 7.6천 |
|---|
| 2026.07.31 | ₩55,557 | ₩55,844 | ₩55,230 | ₩55,691 | +0.24% | 3.4천 |
|---|
| 2026.07.30 | ₩55,617 | ₩56,673 | ₩55,617 | ₩56,673 | +1.90% | 3.1천 |
|---|
| 2026.07.29 | ₩56,112 | ₩56,312 | ₩55,067 | ₩55,067 | -1.86% | 8천 |
|---|
| 2026.07.28 | ₩56,178 | ₩56,178 | ₩55,450 | ₩56,108 | -0.13% | 5.3천 |
|---|
| 2026.07.27 | ₩56,499 | ₩56,933 | ₩55,878 | ₩56,125 | -0.66% | 1만 |
|---|
| 2026.07.24 | ₩56,325 | ₩56,325 | ₩55,268 | ₩55,268 | -1.88% | 2.4천 |
|---|
| 2026.07.23 | ₩56,446 | ₩56,720 | ₩55,737 | ₩56,215 | -0.41% | 5.6천 |
|---|
| 2026.07.22 | ₩57,608 | ₩57,608 | ₩56,673 | ₩56,774 | -1.45% | 1.6만 |
|---|
| 2026.07.21 | ₩56,967 | ₩57,766 | ₩56,967 | ₩57,766 | +1.40% | 2.2천 |
|---|
| 2026.07.20 | ₩56,860 | ₩57,047 | ₩56,606 | ₩56,634 | -0.40% | 9.9천 |
|---|
| 2026.07.17 | ₩56,994 | ₩57,702 | ₩56,513 | ₩57,292 | +0.52% | 6.2천 |
|---|
| 2026.07.16 | ₩57,755 | ₩58,023 | ₩57,102 | ₩57,345 | -0.71% | 3.8천 |
|---|
| 2026.07.15 | ₩58,089 | ₩58,544 | ₩57,662 | ₩58,061 | -0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩58,784 | ₩58,784 | ₩57,762 | ₩57,762 | -1.74% | 2천 |
|---|
| 2026.07.13 | ₩59,065 | ₩59,065 | ₩57,996 | ₩58,259 | -1.36% | 7.3천 |
|---|
| 2026.07.10 | ₩60,107 | ₩60,107 | ₩58,076 | ₩58,843 | -2.10% | 4.5천 |
|---|
| 2026.07.09 | ₩58,918 | ₩59,519 | ₩58,918 | ₩59,366 | +0.76% | 7.7천 |
|---|
| 2026.07.08 | ₩58,129 | ₩58,653 | ₩57,448 | ₩58,653 | +0.90% | 4.6만 |
|---|
| 2026.07.07 | ₩59,332 | ₩59,332 | ₩58,521 | ₩58,959 | -0.63% | 3.5천 |
|---|
| 2026.07.06 | ₩59,399 | ₩60,000 | ₩59,279 | ₩59,475 | +0.13% | 7.3천 |
|---|
| 2026.07.02 | ₩59,760 | ₩60,401 | ₩58,196 | ₩58,941 | -1.37% | 1.2만 |
|---|
| 2026.07.01 | ₩59,447 | ₩60,214 | ₩59,220 | ₩59,220 | -0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩59,118 | ₩59,558 | ₩58,878 | ₩59,470 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩58,009 | ₩59,158 | ₩57,608 | ₩59,049 | +1.79% | 1.4만 |
|---|
| 2026.06.26 | ₩56,178 | ₩57,622 | ₩56,178 | ₩57,615 | +2.56% | 5천 |
|---|
| 2026.06.25 | ₩56,673 | ₩57,314 | ₩56,352 | ₩56,470 | -0.36% | 8천 |
|---|
| 2026.06.24 | ₩56,526 | ₩56,960 | ₩56,295 | ₩56,295 | -0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩56,152 | ₩56,974 | ₩56,152 | ₩56,165 | +0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩56,847 | ₩57,094 | ₩56,419 | ₩56,464 | -0.67% | 8.9천 |
|---|
| 2026.06.18 | ₩56,219 | ₩56,694 | ₩55,965 | ₩56,694 | +0.85% | 7.4천 |
|---|
| 2026.06.17 | ₩56,138 | ₩56,339 | ₩55,256 | ₩55,292 | -1.51% | 5.2천 |
|---|
| 2026.06.16 | ₩56,686 | ₩56,793 | ₩55,413 | ₩55,413 | -2.25% | 7.3천 |
|---|
| 2026.06.15 | ₩57,622 | ₩57,622 | ₩56,555 | ₩56,555 | -1.85% | 8천 |
|---|
| 2026.06.12 | ₩56,259 | ₩56,698 | ₩55,938 | ₩56,031 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩54,388 | ₩55,577 | ₩53,907 | ₩55,544 | +2.13% | 2.3천 |
|---|
| 2026.06.10 | ₩53,960 | ₩55,565 | ₩53,637 | ₩53,637 | -0.60% | 4천 |
|---|
| 2026.06.09 | ₩55,524 | ₩55,524 | ₩52,971 | ₩54,710 | -1.47% | 5.6천 |
|---|
| 2026.06.08 | ₩56,219 | ₩56,219 | ₩55,216 | ₩55,267 | -1.69% | 3.6천 |
|---|
| 2026.06.05 | ₩58,009 | ₩58,009 | ₩55,003 | ₩55,195 | -4.85% | 2.4만 |
|---|
| 2026.06.04 | ₩58,504 | ₩59,185 | ₩58,504 | ₩58,985 | +0.82% | 5.2천 |
|---|
| 2026.06.03 | ₩59,092 | ₩59,092 | ₩57,775 | ₩57,885 | -2.04% | 1.1만 |
|---|
| 2026.06.02 | ₩58,651 | ₩59,172 | ₩58,651 | ₩58,886 | +0.40% | 5.4천 |
|---|
| 2026.06.01 | ₩58,343 | ₩59,052 | ₩57,902 | ₩58,644 | +0.52% | 9.3천 |
|---|
| 2026.05.29 | ₩59,359 | ₩59,386 | ₩58,063 | ₩58,790 | -0.96% | 3.5만 |
|---|
| 2026.05.28 | ₩58,544 | ₩59,533 | ₩58,276 | ₩59,398 | +1.46% | 1.3만 |
|---|
| 2026.05.27 | ₩58,437 | ₩58,958 | ₩58,183 | ₩58,530 | +0.16% | 2.3만 |
|---|
| 2026.05.26 | ₩58,036 | ₩58,431 | ₩57,809 | ₩58,431 | +0.68% | 7.7천 |
|---|
| 2026.05.22 | ₩56,820 | ₩57,207 | ₩56,820 | ₩57,078 | +0.45% | 5.7천 |
|---|
| 2026.05.21 | ₩54,842 | ₩56,112 | ₩54,655 | ₩56,026 | +2.16% | 6.8천 |
|---|
| 2026.05.20 | ₩53,987 | ₩55,043 | ₩53,733 | ₩54,986 | +1.85% | 2.6천 |
|---|
| 2026.05.19 | ₩53,172 | ₩53,506 | ₩52,784 | ₩53,383 | +0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩54,709 | ₩54,835 | ₩53,466 | ₩53,728 | -1.79% | 1만 |
|---|
| 2026.05.15 | ₩54,789 | ₩54,956 | ₩54,415 | ₩54,564 | -0.41% | 7.8천 |
|---|
| 2026.05.14 | ₩56,112 | ₩56,232 | ₩55,791 | ₩55,906 | -0.37% | 8.3천 |
|---|
| 2026.05.13 | ₩56,793 | ₩56,793 | ₩56,045 | ₩56,280 | -0.90% | 4.1천 |
|---|
| 2026.05.12 | ₩56,366 | ₩56,366 | ₩54,735 | ₩55,949 | -0.74% | 5.9천 |
|---|
| 2026.05.11 | ₩57,207 | ₩57,448 | ₩56,865 | ₩56,865 | -0.60% | 6.7천 |
|---|
| 2026.05.08 | ₩55,991 | ₩56,684 | ₩55,711 | ₩56,684 | +1.24% | 6.4천 |
|---|
| 2026.05.07 | ₩55,911 | ₩56,072 | ₩55,363 | ₩55,457 | -0.81% | 4천 |
|---|
| 2026.05.06 | ₩56,192 | ₩56,553 | ₩55,437 | ₩56,499 | +0.55% | 4.2천 |
|---|
| 2026.05.05 | ₩55,109 | ₩55,522 | ₩54,668 | ₩55,522 | +0.75% | 4.5천 |
|---|
| 2026.05.04 | ₩54,749 | ₩55,417 | ₩54,515 | ₩54,656 | -0.17% | 1.4만 |
|---|
| 2026.05.01 | ₩54,094 | ₩54,802 | ₩54,000 | ₩54,754 | +1.22% | 8.2천 |
|---|
| 2026.04.30 | ₩51,996 | ₩53,399 | ₩51,795 | ₩53,350 | +2.60% | 1.9만 |
|---|
| 2026.04.29 | ₩51,381 | ₩51,381 | ₩50,780 | ₩51,080 | -0.59% | 4.1천 |
|---|
| 2026.04.28 | ₩51,541 | ₩51,541 | ₩51,100 | ₩51,386 | -0.30% | 6.4천 |
|---|
| 2026.04.27 | ₩52,624 | ₩52,918 | ₩51,769 | ₩51,986 | -1.21% | 9.9천 |
|---|
| 2026.04.24 | ₩52,343 | ₩52,664 | ₩51,956 | ₩52,590 | +0.47% | 6천 |
|---|
| 2026.04.23 | ₩51,876 | ₩52,049 | ₩51,328 | ₩51,516 | -0.69% | 3.9천 |
|---|
| 2026.04.22 | ₩52,651 | ₩52,771 | ₩52,069 | ₩52,296 | -0.67% | 4.8천 |
|---|
| 2026.04.21 | ₩52,918 | ₩52,918 | ₩51,767 | ₩51,767 | -2.17% | 6.1천 |
|---|
| 2026.04.20 | ₩51,929 | ₩52,691 | ₩51,929 | ₩52,604 | +1.30% | 4천 |
|---|
| 2026.04.17 | ₩51,755 | ₩52,557 | ₩51,709 | ₩52,148 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩50,289 | ₩50,833 | ₩50,289 | ₩50,828 | +1.07% | 2.7천 |
|---|
| 2026.04.15 | ₩49,844 | ₩50,459 | ₩49,844 | ₩50,455 | +1.23% | 4.8천 |
|---|
| 2026.04.14 | ₩49,230 | ₩49,925 | ₩49,230 | ₩49,842 | +1.24% | 3.7천 |
|---|
| 2026.04.13 | ₩47,599 | ₩48,733 | ₩47,599 | ₩48,733 | +2.38% | 5.2천 |
|---|
| 2026.04.10 | ₩48,147 | ₩48,281 | ₩47,586 | ₩47,802 | -0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩47,907 | ₩48,227 | ₩47,613 | ₩48,167 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩48,000 | ₩48,227 | ₩47,299 | ₩47,617 | -0.80% | 2.6천 |
|---|
| 2026.04.07 | ₩46,223 | ₩46,223 | ₩45,635 | ₩46,111 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩46,263 | ₩46,664 | ₩46,256 | ₩46,334 | +0.15% | 3.5천 |
|---|
| 2026.04.02 | ₩44,646 | ₩46,124 | ₩44,646 | ₩46,124 | +3.31% | 2.8천 |
|---|
| 2026.04.01 | ₩45,876 | ₩46,119 | ₩45,648 | ₩45,839 | -0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩43,778 | ₩45,042 | ₩43,778 | ₩45,042 | +2.89% | 6.4천 |
|---|
| 2026.03.30 | ₩44,299 | ₩44,299 | ₩42,723 | ₩42,950 | -3.04% | 6.7천 |
|---|
| 2026.03.27 | ₩44,967 | ₩44,967 | ₩43,818 | ₩43,852 | -2.48% | 5.1천 |
|---|
| 2026.03.26 | ₩45,595 | ₩46,303 | ₩45,239 | ₩45,239 | -0.78% | 2.2천 |
|---|
| 2026.03.25 | ₩46,129 | ₩46,317 | ₩46,089 | ₩46,211 | +0.18% | 2.7천 |
|---|
| 2026.03.24 | ₩45,100 | ₩45,622 | ₩44,860 | ₩45,381 | +0.62% | 1.2만 |
|---|
| 2026.03.23 | ₩45,261 | ₩45,622 | ₩45,100 | ₩45,410 | +0.33% | 9.9천 |
|---|
| 2026.03.20 | ₩45,688 | ₩45,688 | ₩44,205 | ₩44,404 | -2.81% | 7천 |
|---|
| 2026.03.19 | ₩44,432 | ₩45,675 | ₩44,432 | ₩45,671 | +2.79% | 7천 |
|---|
| 2026.03.18 | ₩45,916 | ₩45,916 | ₩45,090 | ₩45,090 | -1.80% | 4.8천 |
|---|
| 2026.03.17 | ₩46,677 | ₩46,677 | ₩46,100 | ₩46,100 | -1.24% | 2.4천 |
|---|
| 2026.03.16 | ₩46,450 | ₩46,604 | ₩46,282 | ₩46,282 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩46,757 | ₩46,757 | ₩45,377 | ₩45,533 | -2.62% | 5.1천 |
|---|
| 2026.03.12 | ₩45,929 | ₩46,463 | ₩45,929 | ₩45,993 | +0.14% | 6.6천 |
|---|
| 2026.03.11 | ₩47,145 | ₩47,255 | ₩47,038 | ₩47,255 | +0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩47,172 | ₩48,000 | ₩47,125 | ₩47,170 | -0.00% | 8.6천 |
|---|
| 2026.03.09 | ₩45,461 | ₩47,042 | ₩44,980 | ₩47,042 | +3.48% | 8.6천 |
|---|
| 2026.03.06 | ₩46,103 | ₩46,530 | ₩45,862 | ₩45,929 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩47,613 | ₩47,907 | ₩46,651 | ₩47,090 | -1.10% | 4.7천 |
|---|
| 2026.03.04 | ₩47,466 | ₩48,194 | ₩47,466 | ₩48,092 | +1.32% | 8.3천 |
|---|
| 2026.03.03 | ₩47,279 | ₩47,392 | ₩46,423 | ₩47,325 | +0.10% | 3.6천 |
|---|
| 2026.03.02 | ₩47,466 | ₩48,787 | ₩47,466 | ₩48,787 | +2.78% | 2.6천 |
|---|
| 2026.02.27 | ₩48,214 | ₩48,214 | ₩47,827 | ₩48,206 | -0.02% | 1.6천 |
|---|
| 2026.02.26 | ₩48,882 | ₩48,914 | ₩48,495 | ₩48,914 | +0.07% | 1.4천 |
|---|
| 2026.02.25 | ₩48,962 | ₩49,061 | ₩48,835 | ₩49,061 | +0.20% | 2.3천 |
|---|
| 2026.02.24 | ₩47,933 | ₩48,642 | ₩47,933 | ₩48,562 | +1.31% | 6.1천 |
|---|
| 2026.02.23 | ₩47,666 | ₩47,666 | ₩47,025 | ₩47,395 | -0.57% | 9.7천 |
|---|
| 2026.02.20 | ₩47,319 | ₩47,987 | ₩47,280 | ₩47,808 | +1.03% | 5.6천 |
|---|
| 2026.02.19 | ₩47,239 | ₩47,529 | ₩46,971 | ₩47,529 | +0.61% | 6.3천 |
|---|
| 2026.02.18 | ₩47,252 | ₩47,786 | ₩47,252 | ₩47,431 | +0.38% | 3.1천 |
|---|
| 2026.02.17 | ₩46,851 | ₩47,185 | ₩46,824 | ₩47,124 | +0.58% | 3.9천 |
|---|
| 2026.02.13 | ₩47,546 | ₩47,559 | ₩46,985 | ₩46,987 | -1.17% | 3.2천 |
|---|
| 2026.02.12 | ₩48,241 | ₩48,241 | ₩46,437 | ₩46,685 | -3.22% | 3.8천 |
|---|
| 2026.02.11 | ₩47,606 | ₩47,840 | ₩47,606 | ₩47,764 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩47,880 | ₩48,374 | ₩47,760 | ₩47,760 | -0.25% | 2.4천 |
|---|
| 2026.02.09 | ₩47,813 | ₩47,813 | ₩47,252 | ₩47,788 | -0.05% | 6.6천 |
|---|
| 2026.02.06 | ₩46,263 | ₩47,529 | ₩46,263 | ₩47,450 | +2.56% | 1.9천 |
|---|
| 2026.02.05 | ₩46,904 | ₩46,904 | ₩45,368 | ₩45,400 | -3.21% | 1.2만 |
|---|
| 2026.02.04 | ₩47,613 | ₩47,827 | ₩46,276 | ₩46,782 | -1.75% | 3.1천 |
|---|
| 2026.02.03 | ₩48,481 | ₩48,495 | ₩46,490 | ₩47,212 | -2.62% | 1만 |
|---|
| 2026.02.02 | ₩46,851 | ₩48,134 | ₩46,771 | ₩47,753 | +1.93% | 5.7만 |
|---|
| 2026.01.30 | ₩47,399 | ₩47,626 | ₩46,918 | ₩46,994 | -0.85% | 2.8천 |
|---|
| 2026.01.29 | ₩47,800 | ₩47,800 | ₩47,158 | ₩47,717 | -0.17% | 2.8천 |
|---|
| 2026.01.28 | ₩49,109 | ₩49,109 | ₩47,888 | ₩47,888 | -2.49% | 4.8천 |
|---|
| 2026.01.27 | ₩48,548 | ₩48,869 | ₩48,203 | ₩48,738 | +0.39% | 8.2천 |
|---|
| 2026.01.26 | ₩48,709 | ₩48,709 | ₩48,334 | ₩48,340 | -0.76% | 1만 |
|---|
| 2026.01.23 | ₩49,791 | ₩49,791 | ₩48,735 | ₩48,806 | -1.98% | 7.4천 |
|---|
| 2026.01.22 | ₩49,590 | ₩50,152 | ₩49,590 | ₩49,818 | +0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩48,695 | ₩49,013 | ₩48,147 | ₩49,013 | +0.65% | 1.4만 |
|---|
| 2026.01.20 | ₩47,439 | ₩48,027 | ₩47,345 | ₩47,772 | +0.70% | 1.1만 |
|---|
| 2026.01.16 | ₩48,789 | ₩48,842 | ₩48,392 | ₩48,392 | -0.81% | 2.5천 |
|---|
| 2026.01.15 | ₩48,602 | ₩48,982 | ₩48,602 | ₩48,733 | +0.27% | 3.7천 |
|---|
| 2026.01.14 | ₩48,121 | ₩48,376 | ₩48,121 | ₩48,376 | +0.53% | 1천 |
|---|
| 2026.01.13 | ₩47,853 | ₩48,107 | ₩47,853 | ₩47,966 | +0.23% | 4.7천 |
|---|
| 2026.01.12 | ₩48,294 | ₩48,294 | ₩48,083 | ₩48,230 | -0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩48,562 | ₩48,562 | ₩48,107 | ₩48,328 | -0.48% | 2.7천 |
|---|
| 2026.01.08 | ₩47,813 | ₩48,161 | ₩47,813 | ₩48,134 | +0.67% | 1.3천 |
|---|
| 2026.01.07 | ₩47,746 | ₩47,907 | ₩47,492 | ₩47,903 | +0.33% | 2.9천 |
|---|
| 2026.01.06 | ₩46,717 | ₩47,597 | ₩46,717 | ₩47,597 | +1.88% | 1.8천 |
|---|
| 2026.01.05 | ₩46,423 | ₩46,668 | ₩46,250 | ₩46,668 | +0.53% | 3.5천 |
|---|
| 2026.01.02 | ₩46,129 | ₩46,143 | ₩45,648 | ₩45,827 | -0.65% | 5.8천 |
|---|
| 2025.12.31 | ₩45,541 | ₩45,565 | ₩45,515 | ₩45,565 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩45,969 | ₩45,969 | ₩45,707 | ₩45,707 | -0.57% | 2.3천 |
|---|
| 2025.12.29 | ₩45,795 | ₩45,809 | ₩45,702 | ₩45,741 | -0.12% | 5.4천 |
|---|
| 2025.12.26 | ₩46,317 | ₩46,347 | ₩45,916 | ₩46,159 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩45,876 | ₩46,282 | ₩45,775 | ₩46,282 | +0.89% | 5.1천 |
|---|
| 2025.12.23 | ₩46,156 | ₩46,156 | ₩45,662 | ₩45,815 | -0.74% | 3.6천 |
|---|
| 2025.12.22 | ₩46,677 | ₩46,691 | ₩46,103 | ₩46,303 | -0.80% | 1.7만 |
|---|
| 2025.12.19 | ₩46,290 | ₩46,453 | ₩46,156 | ₩46,453 | +0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩46,437 | ₩46,672 | ₩45,998 | ₩45,998 | -0.94% | 3.4천 |
|---|
| 2025.12.17 | ₩46,504 | ₩46,504 | ₩45,559 | ₩45,559 | -2.03% | 4.5천 |
|---|
| 2025.12.16 | ₩46,570 | ₩46,637 | ₩45,969 | ₩46,343 | -0.49% | 3.9천 |
|---|
| 2025.12.15 | ₩47,185 | ₩47,185 | ₩46,504 | ₩46,568 | -1.31% | 3.5천 |
|---|
| 2025.12.12 | ₩48,040 | ₩48,040 | ₩47,038 | ₩47,088 | -1.98% | 8.3천 |
|---|
| 2025.12.11 | ₩48,010 | ₩48,174 | ₩48,010 | ₩48,043 | +0.07% | 5.9천 |
|---|
| 2025.12.10 | ₩47,475 | ₩48,107 | ₩47,459 | ₩47,974 | +1.05% | 5.6천 |
|---|
| 2025.12.09 | ₩47,252 | ₩47,518 | ₩47,078 | ₩47,255 | +0.01% | 3.6천 |
|---|
| 2025.12.08 | ₩47,492 | ₩47,492 | ₩47,239 | ₩47,252 | -0.51% | 2.5천 |
|---|
| 2025.12.05 | ₩47,145 | ₩47,315 | ₩46,947 | ₩46,947 | -0.42% | 2천 |
|---|
| 2025.12.04 | ₩46,764 | ₩47,223 | ₩46,764 | ₩47,102 | +0.72% | 2.3천 |
|---|
| 2025.12.03 | ₩45,141 | ₩46,363 | ₩45,141 | ₩46,363 | +2.71% | 3.5천 |
|---|
| 2025.12.02 | ₩45,675 | ₩45,675 | ₩45,043 | ₩45,080 | -1.30% | 1.3천 |
|---|
| 2025.12.01 | ₩46,076 | ₩46,076 | ₩45,325 | ₩45,325 | -1.63% | 2.4천 |
|---|
| 2025.11.28 | ₩46,357 | ₩46,517 | ₩46,223 | ₩46,446 | +0.19% | 4.2천 |
|---|
| 2025.11.26 | ₩45,721 | ₩46,271 | ₩45,721 | ₩46,132 | +0.90% | 3.5천 |
|---|
| 2025.11.25 | ₩44,873 | ₩45,635 | ₩44,873 | ₩45,576 | +1.57% | 2.4천 |
|---|
| 2025.11.24 | ₩43,764 | ₩44,670 | ₩43,764 | ₩44,670 | +2.07% | 1.4천 |
|---|
| 2025.11.21 | ₩42,040 | ₩43,234 | ₩41,746 | ₩43,234 | +2.84% | 4.2천 |
|---|
| 2025.11.20 | ₩43,510 | ₩43,597 | ₩41,653 | ₩41,658 | -4.26% | 5.8천 |
|---|
| 2025.11.19 | ₩42,949 | ₩43,203 | ₩42,508 | ₩42,512 | -1.02% | 1.5천 |
|---|
| 2025.11.18 | ₩42,615 | ₩42,982 | ₩42,615 | ₩42,982 | +0.86% | 1.1천 |
|---|
| 2025.11.17 | ₩43,818 | ₩43,818 | ₩42,676 | ₩42,838 | -2.24% | 3.3만 |
|---|
| 2025.11.14 | ₩42,481 | ₩43,965 | ₩42,481 | ₩43,585 | +2.60% | 2.5만 |
|---|
| 2025.11.13 | ₩44,454 | ₩44,454 | ₩43,430 | ₩43,474 | -2.20% | 2.4천 |
|---|
| 2025.11.12 | ₩45,822 | ₩45,822 | ₩45,038 | ₩45,038 | -1.71% | 700 |
|---|
| 2025.11.11 | ₩44,753 | ₩45,314 | ₩44,753 | ₩45,234 | +1.07% | 1.8천 |
|---|
| 2025.11.10 | ₩45,007 | ₩45,047 | ₩44,539 | ₩44,881 | -0.28% | 4.2천 |
|---|
| 2025.11.07 | ₩43,176 | ₩44,108 | ₩42,762 | ₩44,108 | +2.16% | 1.3만 |
|---|
| 2025.11.06 | ₩45,341 | ₩45,341 | ₩44,205 | ₩44,209 | -2.50% | 4.2천 |
|---|
| 2025.11.05 | ₩44,847 | ₩45,449 | ₩44,847 | ₩45,389 | +1.21% | 1.6천 |
|---|
| 2025.11.04 | ₩45,301 | ₩45,489 | ₩44,744 | ₩44,744 | -1.23% | 2.9천 |
|---|
| 2025.11.03 | ₩46,704 | ₩46,704 | ₩45,475 | ₩46,129 | -1.23% | 5.9천 |
|---|
| 2025.10.31 | ₩46,985 | ₩47,158 | ₩46,565 | ₩47,025 | +0.09% | 2.6천 |
|---|
| 2025.10.30 | ₩46,357 | ₩47,132 | ₩46,330 | ₩46,477 | +0.26% | 1.3만 |
|---|
| 2025.10.29 | ₩47,386 | ₩47,741 | ₩46,764 | ₩46,823 | -1.19% | 5.4천 |
|---|
| 2025.10.28 | ₩47,446 | ₩47,827 | ₩47,372 | ₩47,420 | -0.05% | 6.5천 |
|---|
| 2025.10.27 | ₩48,095 | ₩48,254 | ₩47,533 | ₩47,752 | -0.71% | 8.5천 |
|---|
| 2025.10.24 | ₩47,372 | ₩47,619 | ₩47,292 | ₩47,328 | -0.09% | 9.9천 |
|---|
| 2025.10.23 | ₩46,884 | ₩46,884 | ₩46,847 | ₩46,847 | -0.08% | 1.2천 |
|---|
| 2025.10.22 | ₩46,891 | ₩47,011 | ₩45,301 | ₩45,912 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,653 | ₩47,653 | ₩46,995 | ₩47,320 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩46,798 | ₩47,733 | ₩46,684 | ₩47,655 | +1.83% | 1.8만 |
|---|
| 2025.10.17 | ₩46,544 | ₩46,544 | ₩45,837 | ₩45,997 | -1.17% | 2.6천 |
|---|
| 2025.10.16 | ₩47,746 | ₩47,947 | ₩46,771 | ₩46,836 | -1.91% | 1.1만 |
|---|
| 2025.10.15 | ₩47,038 | ₩47,452 | ₩46,918 | ₩47,341 | +0.64% | 1.1만 |
|---|
| 2025.10.14 | ₩44,504 | ₩46,279 | ₩44,504 | ₩45,857 | +3.04% | 4.1천 |
|---|
| 2025.10.13 | ₩45,234 | ₩45,288 | ₩44,900 | ₩45,266 | +0.07% | 1만 |
|---|
| 2025.10.10 | ₩46,610 | ₩46,610 | ₩44,157 | ₩44,157 | -5.26% | 1.1만 |
|---|