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 | ₩55,690 | ₩56,331 | ₩55,690 | ₩56,298 | +1.09% | 2.8천 |
| 2026.10.08 | ₩55,612 | ₩55,830 | ₩55,129 | ₩55,527 | -0.15% | 5.4천 |
| 2026.10.07 | ₩56,278 | ₩56,318 | ₩56,024 | ₩56,139 | -0.25% | 5.2천 |
| 2026.10.06 | ₩58,348 | ₩58,348 | ₩56,820 | ₩56,820 | -2.62% | 3.2천 |
| 2026.10.05 | ₩57,106 | ₩57,774 | ₩57,106 | ₩57,739 | +1.11% | 4.5천 |
| 2026.10.02 | ₩57,613 | ₩57,613 | ₩57,173 | ₩57,277 | -0.58% | 5.9천 |
| 2026.10.01 | ₩57,360 | ₩57,360 | ₩56,578 | ₩56,706 | -1.14% | 6.8천 |
| 2026.09.30 | ₩57,386 | ₩57,867 | ₩57,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,352 |
| -0.06% |
| 6.8천 |
| 2026.09.29 | ₩57,253 | ₩57,280 | ₩56,863 | ₩57,189 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩57,520 | ₩57,520 | ₩56,751 | ₩57,225 | -0.51% | 2.6천 |
|---|
| 2026.09.25 | ₩57,453 | ₩57,934 | ₩57,413 | ₩57,511 | +0.10% | 3.3천 |
|---|
| 2026.09.24 | ₩57,340 | ₩57,413 | ₩56,732 | ₩57,257 | -0.14% | 3.5천 |
|---|
| 2026.09.23 | ₩58,989 | ₩58,989 | ₩57,555 | ₩57,555 | -2.43% | 7천 |
|---|
| 2026.09.22 | ₩58,295 | ₩58,965 | ₩58,295 | ₩58,965 | +1.15% | 2.4천 |
|---|
| 2026.09.21 | ₩57,613 | ₩58,154 | ₩57,613 | ₩58,009 | +0.69% | 1.2만 |
|---|
| 2026.09.18 | ₩57,734 | ₩57,734 | ₩57,153 | ₩57,376 | -0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩57,827 | ₩58,081 | ₩57,623 | ₩57,623 | -0.35% | 2.5만 |
|---|
| 2026.09.16 | ₩57,213 | ₩57,266 | ₩56,371 | ₩56,825 | -0.68% | 4.3천 |
|---|
| 2026.09.15 | ₩57,239 | ₩57,239 | ₩56,518 | ₩56,787 | -0.79% | 1.5만 |
|---|
| 2026.09.14 | ₩57,239 | ₩57,720 | ₩57,226 | ₩57,398 | +0.28% | 2.7천 |
|---|
| 2026.09.11 | ₩57,406 | ₩57,587 | ₩57,406 | ₩57,434 | +0.05% | 3.3천 |
|---|
| 2026.09.10 | ₩58,028 | ₩58,028 | ₩56,972 | ₩57,016 | -1.74% | 5.3천 |
|---|
| 2026.09.09 | ₩59,270 | ₩59,270 | ₩58,093 | ₩58,093 | -1.99% | 1.2만 |
|---|
| 2026.09.08 | ₩59,590 | ₩59,590 | ₩59,016 | ₩59,023 | -0.95% | 2.9천 |
|---|
| 2026.09.04 | ₩59,550 | ₩59,772 | ₩59,310 | ₩59,772 | +0.37% | 3.6천 |
|---|
| 2026.09.03 | ₩59,884 | ₩59,884 | ₩59,070 | ₩59,210 | -1.13% | 2.2천 |
|---|
| 2026.09.02 | ₩59,617 | ₩59,617 | ₩58,749 | ₩59,432 | -0.31% | 7.5천 |
|---|
| 2026.09.01 | ₩58,903 | ₩58,903 | ₩58,308 | ₩58,420 | -0.82% | 4.7천 |
|---|
| 2026.08.31 | ₩59,043 | ₩59,110 | ₩58,495 | ₩59,003 | -0.07% | 3.2천 |
|---|
| 2026.08.28 | ₩60,405 | ₩60,405 | ₩59,079 | ₩59,079 | -2.20% | 1.4천 |
|---|
| 2026.08.27 | ₩60,392 | ₩60,646 | ₩60,384 | ₩60,384 | -0.01% | 1.6천 |
|---|
| 2026.08.26 | ₩60,432 | ₩60,432 | ₩60,085 | ₩60,188 | -0.40% | 3.6천 |
|---|
| 2026.08.25 | ₩59,991 | ₩60,432 | ₩59,991 | ₩60,432 | +0.73% | 3.6천 |
|---|
| 2026.08.24 | ₩60,218 | ₩60,218 | ₩59,339 | ₩59,339 | -1.46% | 1.5천 |
|---|
| 2026.08.21 | ₩59,871 | ₩60,232 | ₩59,871 | ₩60,222 | +0.59% | 9.2천 |
|---|
| 2026.08.20 | ₩60,699 | ₩60,699 | ₩59,403 | ₩59,561 | -1.87% | 7.2천 |
|---|
| 2026.08.19 | ₩60,445 | ₩60,699 | ₩60,445 | ₩60,638 | +0.32% | 2.8천 |
|---|
| 2026.08.18 | ₩59,566 | ₩59,596 | ₩59,424 | ₩59,465 | -0.17% | 3.2천 |
|---|
| 2026.08.17 | ₩60,285 | ₩60,285 | ₩59,724 | ₩59,871 | -0.69% | 5.1천 |
|---|
| 2026.08.14 | ₩59,924 | ₩60,305 | ₩59,564 | ₩60,305 | +0.64% | 4.3천 |
|---|
| 2026.08.13 | ₩59,671 | ₩60,232 | ₩59,671 | ₩59,927 | +0.43% | 6천 |
|---|
| 2026.08.12 | ₩59,732 | ₩59,858 | ₩59,417 | ₩59,800 | +0.11% | 8.5천 |
|---|
| 2026.08.11 | ₩59,203 | ₩59,564 | ₩59,203 | ₩59,494 | +0.49% | 2.5천 |
|---|
| 2026.08.10 | ₩59,136 | ₩59,377 | ₩58,681 | ₩58,681 | -0.77% | 7.1천 |
|---|
| 2026.08.07 | ₩58,883 | ₩59,257 | ₩58,722 | ₩59,257 | +0.64% | 3.7천 |
|---|
| 2026.08.06 | ₩58,428 | ₩58,428 | ₩57,907 | ₩58,157 | -0.46% | 1.4천 |
|---|
| 2026.08.05 | ₩59,190 | ₩59,190 | ₩58,388 | ₩58,434 | -1.28% | 3.5천 |
|---|
| 2026.08.04 | ₩57,560 | ₩58,976 | ₩57,560 | ₩58,944 | +2.40% | 4.8천 |
|---|
| 2026.08.03 | ₩56,371 | ₩57,253 | ₩56,371 | ₩57,201 | +1.47% | 7.6천 |
|---|
| 2026.07.31 | ₩55,536 | ₩55,824 | ₩55,209 | ₩55,670 | +0.24% | 3.4천 |
|---|
| 2026.07.30 | ₩55,596 | ₩56,652 | ₩55,596 | ₩56,652 | +1.90% | 3.1천 |
|---|
| 2026.07.29 | ₩56,091 | ₩56,291 | ₩55,046 | ₩55,046 | -1.86% | 8천 |
|---|
| 2026.07.28 | ₩56,157 | ₩56,157 | ₩55,429 | ₩56,087 | -0.13% | 5.3천 |
|---|
| 2026.07.27 | ₩56,478 | ₩56,912 | ₩55,857 | ₩56,104 | -0.66% | 1만 |
|---|
| 2026.07.24 | ₩56,304 | ₩56,304 | ₩55,248 | ₩55,248 | -1.88% | 2.4천 |
|---|
| 2026.07.23 | ₩56,425 | ₩56,698 | ₩55,717 | ₩56,194 | -0.41% | 5.6천 |
|---|
| 2026.07.22 | ₩57,587 | ₩57,587 | ₩56,652 | ₩56,753 | -1.45% | 1.6만 |
|---|
| 2026.07.21 | ₩56,946 | ₩57,744 | ₩56,946 | ₩57,744 | +1.40% | 2.2천 |
|---|
| 2026.07.20 | ₩56,839 | ₩57,026 | ₩56,585 | ₩56,613 | -0.40% | 9.9천 |
|---|
| 2026.07.17 | ₩56,972 | ₩57,680 | ₩56,491 | ₩57,270 | +0.52% | 6.2천 |
|---|
| 2026.07.16 | ₩57,734 | ₩58,001 | ₩57,080 | ₩57,324 | -0.71% | 3.8천 |
|---|
| 2026.07.15 | ₩58,068 | ₩58,522 | ₩57,640 | ₩58,040 | -0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩58,762 | ₩58,762 | ₩57,740 | ₩57,740 | -1.74% | 2천 |
|---|
| 2026.07.13 | ₩59,043 | ₩59,043 | ₩57,974 | ₩58,237 | -1.36% | 7.3천 |
|---|
| 2026.07.10 | ₩60,085 | ₩60,085 | ₩58,054 | ₩58,821 | -2.10% | 4.5천 |
|---|
| 2026.07.09 | ₩58,896 | ₩59,497 | ₩58,896 | ₩59,343 | +0.76% | 7.7천 |
|---|
| 2026.07.08 | ₩58,108 | ₩58,631 | ₩57,426 | ₩58,631 | +0.90% | 4.6만 |
|---|
| 2026.07.07 | ₩59,310 | ₩59,310 | ₩58,499 | ₩58,937 | -0.63% | 3.5천 |
|---|
| 2026.07.06 | ₩59,377 | ₩59,978 | ₩59,257 | ₩59,453 | +0.13% | 7.3천 |
|---|
| 2026.07.02 | ₩59,737 | ₩60,379 | ₩58,175 | ₩58,919 | -1.37% | 1.2만 |
|---|
| 2026.07.01 | ₩59,425 | ₩60,192 | ₩59,198 | ₩59,198 | -0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩59,096 | ₩59,536 | ₩58,856 | ₩59,448 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩57,988 | ₩59,136 | ₩57,587 | ₩59,027 | +1.79% | 1.4만 |
|---|
| 2026.06.26 | ₩56,157 | ₩57,600 | ₩56,157 | ₩57,593 | +2.56% | 5천 |
|---|
| 2026.06.25 | ₩56,652 | ₩57,293 | ₩56,331 | ₩56,449 | -0.36% | 8천 |
|---|
| 2026.06.24 | ₩56,505 | ₩56,939 | ₩56,274 | ₩56,274 | -0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩56,131 | ₩56,952 | ₩56,131 | ₩56,144 | +0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩56,825 | ₩57,072 | ₩56,398 | ₩56,443 | -0.67% | 8.9천 |
|---|
| 2026.06.18 | ₩56,198 | ₩56,673 | ₩55,944 | ₩56,673 | +0.85% | 7.4천 |
|---|
| 2026.06.17 | ₩56,117 | ₩56,318 | ₩55,236 | ₩55,272 | -1.51% | 5.2천 |
|---|
| 2026.06.16 | ₩56,665 | ₩56,772 | ₩55,392 | ₩55,392 | -2.25% | 7.3천 |
|---|
| 2026.06.15 | ₩57,600 | ₩57,600 | ₩56,534 | ₩56,534 | -1.85% | 8천 |
|---|
| 2026.06.12 | ₩56,238 | ₩56,677 | ₩55,917 | ₩56,011 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩54,367 | ₩55,556 | ₩53,887 | ₩55,523 | +2.13% | 2.3천 |
|---|
| 2026.06.10 | ₩53,940 | ₩55,544 | ₩53,617 | ₩53,617 | -0.60% | 4천 |
|---|
| 2026.06.09 | ₩55,503 | ₩55,503 | ₩52,952 | ₩54,689 | -1.47% | 5.6천 |
|---|
| 2026.06.08 | ₩56,198 | ₩56,198 | ₩55,196 | ₩55,246 | -1.69% | 3.6천 |
|---|
| 2026.06.05 | ₩57,988 | ₩57,988 | ₩54,982 | ₩55,174 | -4.85% | 2.4만 |
|---|
| 2026.06.04 | ₩58,482 | ₩59,163 | ₩58,482 | ₩58,963 | +0.82% | 5.2천 |
|---|
| 2026.06.03 | ₩59,070 | ₩59,070 | ₩57,754 | ₩57,863 | -2.04% | 1.1만 |
|---|
| 2026.06.02 | ₩58,629 | ₩59,150 | ₩58,629 | ₩58,864 | +0.40% | 5.4천 |
|---|
| 2026.06.01 | ₩58,321 | ₩59,029 | ₩57,881 | ₩58,622 | +0.52% | 9.3천 |
|---|
| 2026.05.29 | ₩59,337 | ₩59,363 | ₩58,041 | ₩58,768 | -0.96% | 3.5만 |
|---|
| 2026.05.28 | ₩58,522 | ₩59,510 | ₩58,255 | ₩59,375 | +1.46% | 1.3만 |
|---|
| 2026.05.27 | ₩58,415 | ₩58,936 | ₩58,161 | ₩58,508 | +0.16% | 2.3만 |
|---|
| 2026.05.26 | ₩58,014 | ₩58,410 | ₩57,787 | ₩58,410 | +0.68% | 7.7천 |
|---|
| 2026.05.22 | ₩56,799 | ₩57,186 | ₩56,799 | ₩57,056 | +0.45% | 5.7천 |
|---|
| 2026.05.21 | ₩54,822 | ₩56,091 | ₩54,635 | ₩56,005 | +2.16% | 6.8천 |
|---|
| 2026.05.20 | ₩53,967 | ₩55,022 | ₩53,713 | ₩54,966 | +1.85% | 2.6천 |
|---|
| 2026.05.19 | ₩53,152 | ₩53,486 | ₩52,764 | ₩53,363 | +0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩54,688 | ₩54,815 | ₩53,446 | ₩53,708 | -1.79% | 1만 |
|---|
| 2026.05.15 | ₩54,768 | ₩54,935 | ₩54,394 | ₩54,544 | -0.41% | 7.8천 |
|---|
| 2026.05.14 | ₩56,091 | ₩56,211 | ₩55,770 | ₩55,885 | -0.37% | 8.3천 |
|---|
| 2026.05.13 | ₩56,772 | ₩56,772 | ₩56,024 | ₩56,259 | -0.90% | 4.1천 |
|---|
| 2026.05.12 | ₩56,344 | ₩56,344 | ₩54,715 | ₩55,928 | -0.74% | 5.9천 |
|---|
| 2026.05.11 | ₩57,186 | ₩57,426 | ₩56,844 | ₩56,844 | -0.60% | 6.7천 |
|---|
| 2026.05.08 | ₩55,970 | ₩56,662 | ₩55,690 | ₩56,662 | +1.24% | 6.4천 |
|---|
| 2026.05.07 | ₩55,890 | ₩56,051 | ₩55,343 | ₩55,436 | -0.81% | 4천 |
|---|
| 2026.05.06 | ₩56,171 | ₩56,531 | ₩55,416 | ₩56,478 | +0.55% | 4.2천 |
|---|
| 2026.05.05 | ₩55,089 | ₩55,502 | ₩54,648 | ₩55,502 | +0.75% | 4.5천 |
|---|
| 2026.05.04 | ₩54,728 | ₩55,396 | ₩54,494 | ₩54,636 | -0.17% | 1.4만 |
|---|
| 2026.05.01 | ₩54,074 | ₩54,782 | ₩53,980 | ₩54,733 | +1.22% | 8.2천 |
|---|
| 2026.04.30 | ₩51,976 | ₩53,379 | ₩51,776 | ₩53,330 | +2.60% | 1.9만 |
|---|
| 2026.04.29 | ₩51,362 | ₩51,362 | ₩50,761 | ₩51,061 | -0.59% | 4.1천 |
|---|
| 2026.04.28 | ₩51,522 | ₩51,522 | ₩51,081 | ₩51,367 | -0.30% | 6.4천 |
|---|
| 2026.04.27 | ₩52,604 | ₩52,898 | ₩51,749 | ₩51,967 | -1.21% | 9.9천 |
|---|
| 2026.04.24 | ₩52,324 | ₩52,644 | ₩51,936 | ₩52,571 | +0.47% | 6천 |
|---|
| 2026.04.23 | ₩51,856 | ₩52,030 | ₩51,308 | ₩51,497 | -0.69% | 3.9천 |
|---|
| 2026.04.22 | ₩52,631 | ₩52,751 | ₩52,050 | ₩52,277 | -0.67% | 4.8천 |
|---|
| 2026.04.21 | ₩52,898 | ₩52,898 | ₩51,748 | ₩51,748 | -2.17% | 6.1천 |
|---|
| 2026.04.20 | ₩51,910 | ₩52,671 | ₩51,910 | ₩52,584 | +1.30% | 4천 |
|---|
| 2026.04.17 | ₩51,736 | ₩52,537 | ₩51,689 | ₩52,129 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩50,271 | ₩50,814 | ₩50,271 | ₩50,809 | +1.07% | 2.7천 |
|---|
| 2026.04.15 | ₩49,826 | ₩50,440 | ₩49,826 | ₩50,436 | +1.23% | 4.8천 |
|---|
| 2026.04.14 | ₩49,211 | ₩49,906 | ₩49,211 | ₩49,823 | +1.24% | 3.7천 |
|---|
| 2026.04.13 | ₩47,582 | ₩48,714 | ₩47,582 | ₩48,714 | +2.38% | 5.2천 |
|---|
| 2026.04.10 | ₩48,129 | ₩48,263 | ₩47,568 | ₩47,785 | -0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩47,889 | ₩48,209 | ₩47,595 | ₩48,149 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩47,982 | ₩48,209 | ₩47,281 | ₩47,599 | -0.80% | 2.6천 |
|---|
| 2026.04.07 | ₩46,206 | ₩46,206 | ₩45,618 | ₩46,093 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩46,246 | ₩46,646 | ₩46,239 | ₩46,317 | +0.15% | 3.5천 |
|---|
| 2026.04.02 | ₩44,629 | ₩46,107 | ₩44,629 | ₩46,107 | +3.31% | 2.8천 |
|---|
| 2026.04.01 | ₩45,858 | ₩46,101 | ₩45,631 | ₩45,822 | -0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩43,761 | ₩45,025 | ₩43,761 | ₩45,025 | +2.89% | 6.4천 |
|---|
| 2026.03.30 | ₩44,282 | ₩44,282 | ₩42,707 | ₩42,934 | -3.04% | 6.7천 |
|---|
| 2026.03.27 | ₩44,950 | ₩44,950 | ₩43,801 | ₩43,836 | -2.48% | 5.1천 |
|---|
| 2026.03.26 | ₩45,578 | ₩46,286 | ₩45,223 | ₩45,223 | -0.78% | 2.2천 |
|---|
| 2026.03.25 | ₩46,112 | ₩46,299 | ₩46,072 | ₩46,194 | +0.18% | 2.7천 |
|---|
| 2026.03.24 | ₩45,084 | ₩45,605 | ₩44,843 | ₩45,364 | +0.62% | 1.2만 |
|---|
| 2026.03.23 | ₩45,244 | ₩45,605 | ₩45,084 | ₩45,393 | +0.33% | 9.9천 |
|---|
| 2026.03.20 | ₩45,671 | ₩45,671 | ₩44,189 | ₩44,388 | -2.81% | 7천 |
|---|
| 2026.03.19 | ₩44,416 | ₩45,658 | ₩44,416 | ₩45,654 | +2.79% | 7천 |
|---|
| 2026.03.18 | ₩45,898 | ₩45,898 | ₩45,073 | ₩45,073 | -1.80% | 4.8천 |
|---|
| 2026.03.17 | ₩46,660 | ₩46,660 | ₩46,083 | ₩46,083 | -1.24% | 2.4천 |
|---|
| 2026.03.16 | ₩46,433 | ₩46,586 | ₩46,264 | ₩46,264 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩46,740 | ₩46,740 | ₩45,360 | ₩45,516 | -2.62% | 5.1천 |
|---|
| 2026.03.12 | ₩45,912 | ₩46,446 | ₩45,912 | ₩45,976 | +0.14% | 6.6천 |
|---|
| 2026.03.11 | ₩47,127 | ₩47,237 | ₩47,021 | ₩47,237 | +0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩47,154 | ₩47,982 | ₩47,107 | ₩47,153 | -0.00% | 8.6천 |
|---|
| 2026.03.09 | ₩45,444 | ₩47,025 | ₩44,963 | ₩47,025 | +3.48% | 8.6천 |
|---|
| 2026.03.06 | ₩46,085 | ₩46,513 | ₩45,845 | ₩45,912 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩47,595 | ₩47,889 | ₩46,633 | ₩47,073 | -1.10% | 4.7천 |
|---|
| 2026.03.04 | ₩47,448 | ₩48,176 | ₩47,448 | ₩48,074 | +1.32% | 8.3천 |
|---|
| 2026.03.03 | ₩47,261 | ₩47,375 | ₩46,406 | ₩47,308 | +0.10% | 3.6천 |
|---|
| 2026.03.02 | ₩47,448 | ₩48,769 | ₩47,448 | ₩48,769 | +2.78% | 2.6천 |
|---|
| 2026.02.27 | ₩48,196 | ₩48,196 | ₩47,809 | ₩48,188 | -0.02% | 1.6천 |
|---|
| 2026.02.26 | ₩48,864 | ₩48,896 | ₩48,477 | ₩48,896 | +0.07% | 1.4천 |
|---|
| 2026.02.25 | ₩48,944 | ₩49,043 | ₩48,817 | ₩49,043 | +0.20% | 2.3천 |
|---|
| 2026.02.24 | ₩47,916 | ₩48,623 | ₩47,916 | ₩48,543 | +1.31% | 6.1천 |
|---|
| 2026.02.23 | ₩47,648 | ₩47,648 | ₩47,007 | ₩47,377 | -0.57% | 9.7천 |
|---|
| 2026.02.20 | ₩47,301 | ₩47,969 | ₩47,262 | ₩47,790 | +1.03% | 5.6천 |
|---|
| 2026.02.19 | ₩47,221 | ₩47,511 | ₩46,954 | ₩47,511 | +0.61% | 6.3천 |
|---|
| 2026.02.18 | ₩47,234 | ₩47,769 | ₩47,234 | ₩47,413 | +0.38% | 3.1천 |
|---|
| 2026.02.17 | ₩46,834 | ₩47,167 | ₩46,807 | ₩47,106 | +0.58% | 3.9천 |
|---|
| 2026.02.13 | ₩47,528 | ₩47,541 | ₩46,967 | ₩46,970 | -1.17% | 3.2천 |
|---|
| 2026.02.12 | ₩48,223 | ₩48,223 | ₩46,419 | ₩46,668 | -3.22% | 3.8천 |
|---|
| 2026.02.11 | ₩47,588 | ₩47,822 | ₩47,588 | ₩47,746 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩47,862 | ₩48,356 | ₩47,742 | ₩47,742 | -0.25% | 2.4천 |
|---|
| 2026.02.09 | ₩47,795 | ₩47,795 | ₩47,234 | ₩47,770 | -0.05% | 6.6천 |
|---|
| 2026.02.06 | ₩46,246 | ₩47,511 | ₩46,246 | ₩47,432 | +2.56% | 1.9천 |
|---|
| 2026.02.05 | ₩46,887 | ₩46,887 | ₩45,351 | ₩45,383 | -3.21% | 1.2만 |
|---|
| 2026.02.04 | ₩47,595 | ₩47,809 | ₩46,259 | ₩46,764 | -1.75% | 3.1천 |
|---|
| 2026.02.03 | ₩48,463 | ₩48,477 | ₩46,473 | ₩47,194 | -2.62% | 1만 |
|---|
| 2026.02.02 | ₩46,834 | ₩48,116 | ₩46,753 | ₩47,735 | +1.93% | 5.7만 |
|---|
| 2026.01.30 | ₩47,381 | ₩47,608 | ₩46,900 | ₩46,976 | -0.85% | 2.8천 |
|---|
| 2026.01.29 | ₩47,782 | ₩47,782 | ₩47,141 | ₩47,699 | -0.17% | 2.8천 |
|---|
| 2026.01.28 | ₩49,091 | ₩49,091 | ₩47,870 | ₩47,870 | -2.49% | 4.8천 |
|---|
| 2026.01.27 | ₩48,530 | ₩48,851 | ₩48,185 | ₩48,720 | +0.39% | 8.2천 |
|---|
| 2026.01.26 | ₩48,690 | ₩48,690 | ₩48,316 | ₩48,322 | -0.76% | 1만 |
|---|
| 2026.01.23 | ₩49,772 | ₩49,772 | ₩48,717 | ₩48,788 | -1.98% | 7.4천 |
|---|
| 2026.01.22 | ₩49,572 | ₩50,133 | ₩49,572 | ₩49,799 | +0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩48,677 | ₩48,995 | ₩48,129 | ₩48,995 | +0.65% | 1.4만 |
|---|
| 2026.01.20 | ₩47,421 | ₩48,009 | ₩47,328 | ₩47,754 | +0.70% | 1.1만 |
|---|
| 2026.01.16 | ₩48,770 | ₩48,824 | ₩48,374 | ₩48,374 | -0.81% | 2.5천 |
|---|
| 2026.01.15 | ₩48,583 | ₩48,964 | ₩48,583 | ₩48,714 | +0.27% | 3.7천 |
|---|
| 2026.01.14 | ₩48,103 | ₩48,358 | ₩48,103 | ₩48,358 | +0.53% | 1천 |
|---|
| 2026.01.13 | ₩47,835 | ₩48,089 | ₩47,835 | ₩47,948 | +0.23% | 4.7천 |
|---|
| 2026.01.12 | ₩48,276 | ₩48,276 | ₩48,065 | ₩48,212 | -0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩48,543 | ₩48,543 | ₩48,089 | ₩48,310 | -0.48% | 2.7천 |
|---|
| 2026.01.08 | ₩47,795 | ₩48,143 | ₩47,795 | ₩48,116 | +0.67% | 1.3천 |
|---|
| 2026.01.07 | ₩47,728 | ₩47,889 | ₩47,475 | ₩47,885 | +0.33% | 2.9천 |
|---|
| 2026.01.06 | ₩46,700 | ₩47,579 | ₩46,700 | ₩47,579 | +1.88% | 1.8천 |
|---|
| 2026.01.05 | ₩46,406 | ₩46,650 | ₩46,232 | ₩46,650 | +0.53% | 3.5천 |
|---|
| 2026.01.02 | ₩46,112 | ₩46,126 | ₩45,631 | ₩45,810 | -0.65% | 5.8천 |
|---|
| 2025.12.31 | ₩45,524 | ₩45,548 | ₩45,498 | ₩45,548 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩45,952 | ₩45,952 | ₩45,690 | ₩45,690 | -0.57% | 2.3천 |
|---|
| 2025.12.29 | ₩45,778 | ₩45,792 | ₩45,685 | ₩45,723 | -0.12% | 5.4천 |
|---|
| 2025.12.26 | ₩46,299 | ₩46,330 | ₩45,898 | ₩46,142 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩45,858 | ₩46,264 | ₩45,758 | ₩46,264 | +0.89% | 5.1천 |
|---|
| 2025.12.23 | ₩46,139 | ₩46,139 | ₩45,645 | ₩45,798 | -0.74% | 3.6천 |
|---|
| 2025.12.22 | ₩46,660 | ₩46,673 | ₩46,085 | ₩46,286 | -0.80% | 1.7만 |
|---|
| 2025.12.19 | ₩46,272 | ₩46,435 | ₩46,139 | ₩46,435 | +0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩46,419 | ₩46,654 | ₩45,981 | ₩45,981 | -0.94% | 3.4천 |
|---|
| 2025.12.17 | ₩46,486 | ₩46,486 | ₩45,542 | ₩45,542 | -2.03% | 4.5천 |
|---|
| 2025.12.16 | ₩46,553 | ₩46,620 | ₩45,952 | ₩46,326 | -0.49% | 3.9천 |
|---|
| 2025.12.15 | ₩47,167 | ₩47,167 | ₩46,486 | ₩46,550 | -1.31% | 3.5천 |
|---|
| 2025.12.12 | ₩48,022 | ₩48,022 | ₩47,021 | ₩47,070 | -1.98% | 8.3천 |
|---|
| 2025.12.11 | ₩47,992 | ₩48,156 | ₩47,992 | ₩48,025 | +0.07% | 5.9천 |
|---|
| 2025.12.10 | ₩47,457 | ₩48,089 | ₩47,441 | ₩47,956 | +1.05% | 5.6천 |
|---|
| 2025.12.09 | ₩47,234 | ₩47,500 | ₩47,061 | ₩47,237 | +0.01% | 3.6천 |
|---|
| 2025.12.08 | ₩47,475 | ₩47,475 | ₩47,221 | ₩47,234 | -0.51% | 2.5천 |
|---|
| 2025.12.05 | ₩47,127 | ₩47,297 | ₩46,930 | ₩46,930 | -0.42% | 2천 |
|---|
| 2025.12.04 | ₩46,747 | ₩47,205 | ₩46,747 | ₩47,085 | +0.72% | 2.3천 |
|---|
| 2025.12.03 | ₩45,124 | ₩46,346 | ₩45,124 | ₩46,346 | +2.71% | 3.5천 |
|---|
| 2025.12.02 | ₩45,658 | ₩45,658 | ₩45,026 | ₩45,064 | -1.30% | 1.3천 |
|---|
| 2025.12.01 | ₩46,059 | ₩46,059 | ₩45,308 | ₩45,308 | -1.63% | 2.4천 |
|---|
| 2025.11.28 | ₩46,339 | ₩46,500 | ₩46,206 | ₩46,429 | +0.19% | 4.2천 |
|---|
| 2025.11.26 | ₩45,703 | ₩46,254 | ₩45,703 | ₩46,115 | +0.90% | 3.5천 |
|---|
| 2025.11.25 | ₩44,857 | ₩45,618 | ₩44,857 | ₩45,559 | +1.57% | 2.4천 |
|---|
| 2025.11.24 | ₩43,748 | ₩44,653 | ₩43,748 | ₩44,653 | +2.07% | 1.4천 |
|---|
| 2025.11.21 | ₩42,025 | ₩43,217 | ₩41,731 | ₩43,217 | +2.84% | 4.2천 |
|---|
| 2025.11.20 | ₩43,494 | ₩43,581 | ₩41,637 | ₩41,643 | -4.26% | 5.8천 |
|---|
| 2025.11.19 | ₩42,933 | ₩43,187 | ₩42,492 | ₩42,496 | -1.02% | 1.5천 |
|---|
| 2025.11.18 | ₩42,599 | ₩42,966 | ₩42,599 | ₩42,966 | +0.86% | 1.1천 |
|---|
| 2025.11.17 | ₩43,801 | ₩43,801 | ₩42,660 | ₩42,822 | -2.24% | 3.3만 |
|---|
| 2025.11.14 | ₩42,465 | ₩43,948 | ₩42,465 | ₩43,569 | +2.60% | 2.5만 |
|---|
| 2025.11.13 | ₩44,437 | ₩44,437 | ₩43,414 | ₩43,458 | -2.20% | 2.4천 |
|---|
| 2025.11.12 | ₩45,805 | ₩45,805 | ₩45,021 | ₩45,021 | -1.71% | 700 |
|---|
| 2025.11.11 | ₩44,736 | ₩45,297 | ₩44,736 | ₩45,217 | +1.07% | 1.8천 |
|---|
| 2025.11.10 | ₩44,990 | ₩45,030 | ₩44,523 | ₩44,865 | -0.28% | 4.2천 |
|---|
| 2025.11.07 | ₩43,160 | ₩44,091 | ₩42,746 | ₩44,091 | +2.16% | 1.3만 |
|---|
| 2025.11.06 | ₩45,324 | ₩45,324 | ₩44,189 | ₩44,193 | -2.50% | 4.2천 |
|---|
| 2025.11.05 | ₩44,830 | ₩45,432 | ₩44,830 | ₩45,372 | +1.21% | 1.6천 |
|---|
| 2025.11.04 | ₩45,284 | ₩45,472 | ₩44,727 | ₩44,727 | -1.23% | 2.9천 |
|---|
| 2025.11.03 | ₩46,687 | ₩46,687 | ₩45,458 | ₩46,112 | -1.23% | 5.9천 |
|---|
| 2025.10.31 | ₩46,967 | ₩47,141 | ₩46,548 | ₩47,007 | +0.09% | 2.6천 |
|---|
| 2025.10.30 | ₩46,339 | ₩47,114 | ₩46,313 | ₩46,459 | +0.26% | 1.3만 |
|---|
| 2025.10.29 | ₩47,368 | ₩47,723 | ₩46,747 | ₩46,805 | -1.19% | 5.4천 |
|---|
| 2025.10.28 | ₩47,428 | ₩47,809 | ₩47,354 | ₩47,403 | -0.05% | 6.5천 |
|---|
| 2025.10.27 | ₩48,077 | ₩48,236 | ₩47,515 | ₩47,734 | -0.71% | 8.5천 |
|---|
| 2025.10.24 | ₩47,354 | ₩47,602 | ₩47,274 | ₩47,310 | -0.09% | 9.9천 |
|---|
| 2025.10.23 | ₩46,867 | ₩46,867 | ₩46,829 | ₩46,829 | -0.08% | 1.2천 |
|---|
| 2025.10.22 | ₩46,874 | ₩46,994 | ₩45,284 | ₩45,894 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,635 | ₩47,635 | ₩46,978 | ₩47,302 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩46,780 | ₩47,715 | ₩46,667 | ₩47,638 | +1.83% | 1.8만 |
|---|
| 2025.10.17 | ₩46,526 | ₩46,526 | ₩45,820 | ₩45,980 | -1.17% | 2.6천 |
|---|
| 2025.10.16 | ₩47,728 | ₩47,929 | ₩46,753 | ₩46,819 | -1.91% | 1.1만 |
|---|
| 2025.10.15 | ₩47,021 | ₩47,435 | ₩46,900 | ₩47,324 | +0.64% | 1.1만 |
|---|
| 2025.10.14 | ₩44,488 | ₩46,262 | ₩44,488 | ₩45,840 | +3.04% | 4.1천 |
|---|
| 2025.10.13 | ₩45,217 | ₩45,271 | ₩44,883 | ₩45,249 | +0.07% | 1만 |
|---|
| 2025.10.10 | ₩46,593 | ₩46,593 | ₩44,141 | ₩44,141 | -5.26% | 1.1만 |
|---|