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 | ₩55,672 | ₩56,313 | ₩55,672 | ₩56,280 | +1.09% | 2.8천 |
| 2026.10.08 | ₩55,595 | ₩55,812 | ₩55,111 | ₩55,509 | -0.15% | 5.4천 |
| 2026.10.07 | ₩56,260 | ₩56,300 | ₩56,006 | ₩56,121 | -0.25% | 5.2천 |
| 2026.10.06 | ₩58,329 | ₩58,329 | ₩56,802 | ₩56,802 | -2.62% | 3.2천 |
| 2026.10.05 | ₩57,087 | ₩57,755 | ₩57,087 | ₩57,720 | +1.11% | 4.5천 |
| 2026.10.02 | ₩57,595 | ₩57,595 | ₩57,154 | ₩57,258 | -0.58% | 5.9천 |
| 2026.10.01 | ₩57,341 | ₩57,341 | ₩56,560 | ₩56,688 | -1.14% | 6.8천 |
| 2026.09.30 | ₩57,368 | ₩57,849 | ₩57,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,333 |
| -0.06% |
| 6.8천 |
| 2026.09.29 | ₩57,234 | ₩57,261 | ₩56,844 | ₩57,170 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩57,501 | ₩57,501 | ₩56,732 | ₩57,206 | -0.51% | 2.6천 |
|---|
| 2026.09.25 | ₩57,435 | ₩57,915 | ₩57,395 | ₩57,492 | +0.10% | 3.3천 |
|---|
| 2026.09.24 | ₩57,321 | ₩57,395 | ₩56,714 | ₩57,238 | -0.14% | 3.5천 |
|---|
| 2026.09.23 | ₩58,970 | ₩58,970 | ₩57,536 | ₩57,536 | -2.43% | 7천 |
|---|
| 2026.09.22 | ₩58,276 | ₩58,946 | ₩58,276 | ₩58,946 | +1.15% | 2.4천 |
|---|
| 2026.09.21 | ₩57,595 | ₩58,136 | ₩57,595 | ₩57,990 | +0.69% | 1.2만 |
|---|
| 2026.09.18 | ₩57,715 | ₩57,715 | ₩57,134 | ₩57,357 | -0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩57,809 | ₩58,062 | ₩57,604 | ₩57,604 | -0.35% | 2.5만 |
|---|
| 2026.09.16 | ₩57,194 | ₩57,248 | ₩56,353 | ₩56,807 | -0.68% | 4.3천 |
|---|
| 2026.09.15 | ₩57,221 | ₩57,221 | ₩56,500 | ₩56,768 | -0.79% | 1.5만 |
|---|
| 2026.09.14 | ₩57,221 | ₩57,702 | ₩57,208 | ₩57,380 | +0.28% | 2.7천 |
|---|
| 2026.09.11 | ₩57,388 | ₩57,568 | ₩57,388 | ₩57,416 | +0.05% | 3.3천 |
|---|
| 2026.09.10 | ₩58,009 | ₩58,009 | ₩56,954 | ₩56,998 | -1.74% | 5.3천 |
|---|
| 2026.09.09 | ₩59,251 | ₩59,251 | ₩58,074 | ₩58,074 | -1.99% | 1.2만 |
|---|
| 2026.09.08 | ₩59,571 | ₩59,571 | ₩58,997 | ₩59,004 | -0.95% | 2.9천 |
|---|
| 2026.09.04 | ₩59,531 | ₩59,753 | ₩59,291 | ₩59,753 | +0.37% | 3.6천 |
|---|
| 2026.09.03 | ₩59,865 | ₩59,865 | ₩59,051 | ₩59,191 | -1.13% | 2.2천 |
|---|
| 2026.09.02 | ₩59,598 | ₩59,598 | ₩58,730 | ₩59,412 | -0.31% | 7.5천 |
|---|
| 2026.09.01 | ₩58,884 | ₩58,884 | ₩58,289 | ₩58,402 | -0.82% | 4.7천 |
|---|
| 2026.08.31 | ₩59,024 | ₩59,091 | ₩58,476 | ₩58,984 | -0.07% | 3.2천 |
|---|
| 2026.08.28 | ₩60,386 | ₩60,386 | ₩59,060 | ₩59,060 | -2.20% | 1.4천 |
|---|
| 2026.08.27 | ₩60,373 | ₩60,626 | ₩60,365 | ₩60,365 | -0.01% | 1.6천 |
|---|
| 2026.08.26 | ₩60,413 | ₩60,413 | ₩60,065 | ₩60,168 | -0.40% | 3.6천 |
|---|
| 2026.08.25 | ₩59,972 | ₩60,413 | ₩59,972 | ₩60,413 | +0.73% | 3.6천 |
|---|
| 2026.08.24 | ₩60,199 | ₩60,199 | ₩59,320 | ₩59,320 | -1.46% | 1.5천 |
|---|
| 2026.08.21 | ₩59,852 | ₩60,212 | ₩59,852 | ₩60,203 | +0.59% | 9.2천 |
|---|
| 2026.08.20 | ₩60,680 | ₩60,680 | ₩59,384 | ₩59,542 | -1.87% | 7.2천 |
|---|
| 2026.08.19 | ₩60,426 | ₩60,680 | ₩60,426 | ₩60,618 | +0.32% | 2.8천 |
|---|
| 2026.08.18 | ₩59,547 | ₩59,577 | ₩59,404 | ₩59,446 | -0.17% | 3.2천 |
|---|
| 2026.08.17 | ₩60,266 | ₩60,266 | ₩59,705 | ₩59,852 | -0.69% | 5.1천 |
|---|
| 2026.08.14 | ₩59,905 | ₩60,286 | ₩59,545 | ₩60,286 | +0.64% | 4.3천 |
|---|
| 2026.08.13 | ₩59,651 | ₩60,212 | ₩59,651 | ₩59,908 | +0.43% | 6천 |
|---|
| 2026.08.12 | ₩59,713 | ₩59,838 | ₩59,398 | ₩59,781 | +0.11% | 8.5천 |
|---|
| 2026.08.11 | ₩59,184 | ₩59,545 | ₩59,184 | ₩59,475 | +0.49% | 2.5천 |
|---|
| 2026.08.10 | ₩59,117 | ₩59,358 | ₩58,662 | ₩58,662 | -0.77% | 7.1천 |
|---|
| 2026.08.07 | ₩58,864 | ₩59,237 | ₩58,703 | ₩59,237 | +0.64% | 3.7천 |
|---|
| 2026.08.06 | ₩58,410 | ₩58,410 | ₩57,889 | ₩58,138 | -0.46% | 1.4천 |
|---|
| 2026.08.05 | ₩59,171 | ₩59,171 | ₩58,369 | ₩58,415 | -1.28% | 3.5천 |
|---|
| 2026.08.04 | ₩57,542 | ₩58,957 | ₩57,542 | ₩58,925 | +2.40% | 4.8천 |
|---|
| 2026.08.03 | ₩56,353 | ₩57,234 | ₩56,353 | ₩57,182 | +1.47% | 7.6천 |
|---|
| 2026.07.31 | ₩55,518 | ₩55,806 | ₩55,191 | ₩55,652 | +0.24% | 3.4천 |
|---|
| 2026.07.30 | ₩55,579 | ₩56,633 | ₩55,579 | ₩56,633 | +1.90% | 3.1천 |
|---|
| 2026.07.29 | ₩56,073 | ₩56,273 | ₩55,028 | ₩55,028 | -1.86% | 8천 |
|---|
| 2026.07.28 | ₩56,139 | ₩56,139 | ₩55,412 | ₩56,069 | -0.13% | 5.3천 |
|---|
| 2026.07.27 | ₩56,460 | ₩56,894 | ₩55,839 | ₩56,086 | -0.66% | 1만 |
|---|
| 2026.07.24 | ₩56,286 | ₩56,286 | ₩55,230 | ₩55,230 | -1.88% | 2.4천 |
|---|
| 2026.07.23 | ₩56,406 | ₩56,680 | ₩55,699 | ₩56,175 | -0.41% | 5.6천 |
|---|
| 2026.07.22 | ₩57,568 | ₩57,568 | ₩56,633 | ₩56,735 | -1.45% | 1.6만 |
|---|
| 2026.07.21 | ₩56,927 | ₩57,726 | ₩56,927 | ₩57,726 | +1.40% | 2.2천 |
|---|
| 2026.07.20 | ₩56,820 | ₩57,007 | ₩56,567 | ₩56,595 | -0.40% | 9.9천 |
|---|
| 2026.07.17 | ₩56,954 | ₩57,662 | ₩56,473 | ₩57,252 | +0.52% | 6.2천 |
|---|
| 2026.07.16 | ₩57,715 | ₩57,982 | ₩57,062 | ₩57,305 | -0.71% | 3.8천 |
|---|
| 2026.07.15 | ₩58,049 | ₩58,503 | ₩57,622 | ₩58,021 | -0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩58,743 | ₩58,743 | ₩57,722 | ₩57,722 | -1.74% | 2천 |
|---|
| 2026.07.13 | ₩59,024 | ₩59,024 | ₩57,955 | ₩58,219 | -1.36% | 7.3천 |
|---|
| 2026.07.10 | ₩60,065 | ₩60,065 | ₩58,036 | ₩58,802 | -2.10% | 4.5천 |
|---|
| 2026.07.09 | ₩58,877 | ₩59,478 | ₩58,877 | ₩59,324 | +0.76% | 7.7천 |
|---|
| 2026.07.08 | ₩58,089 | ₩58,612 | ₩57,408 | ₩58,612 | +0.90% | 4.6만 |
|---|
| 2026.07.07 | ₩59,291 | ₩59,291 | ₩58,480 | ₩58,918 | -0.63% | 3.5천 |
|---|
| 2026.07.06 | ₩59,358 | ₩59,959 | ₩59,237 | ₩59,434 | +0.13% | 7.3천 |
|---|
| 2026.07.02 | ₩59,718 | ₩60,359 | ₩58,156 | ₩58,900 | -1.37% | 1.2만 |
|---|
| 2026.07.01 | ₩59,406 | ₩60,172 | ₩59,179 | ₩59,179 | -0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩59,077 | ₩59,517 | ₩58,837 | ₩59,428 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩57,969 | ₩59,117 | ₩57,568 | ₩59,008 | +1.79% | 1.4만 |
|---|
| 2026.06.26 | ₩56,139 | ₩57,582 | ₩56,139 | ₩57,575 | +2.56% | 5천 |
|---|
| 2026.06.25 | ₩56,633 | ₩57,274 | ₩56,313 | ₩56,430 | -0.36% | 8천 |
|---|
| 2026.06.24 | ₩56,487 | ₩56,921 | ₩56,256 | ₩56,256 | -0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩56,113 | ₩56,934 | ₩56,113 | ₩56,126 | +0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩56,807 | ₩57,054 | ₩56,380 | ₩56,425 | -0.67% | 8.9천 |
|---|
| 2026.06.18 | ₩56,179 | ₩56,655 | ₩55,926 | ₩56,655 | +0.85% | 7.4천 |
|---|
| 2026.06.17 | ₩56,099 | ₩56,300 | ₩55,218 | ₩55,254 | -1.51% | 5.2천 |
|---|
| 2026.06.16 | ₩56,647 | ₩56,754 | ₩55,374 | ₩55,374 | -2.25% | 7.3천 |
|---|
| 2026.06.15 | ₩57,582 | ₩57,582 | ₩56,516 | ₩56,516 | -1.85% | 8천 |
|---|
| 2026.06.12 | ₩56,219 | ₩56,659 | ₩55,899 | ₩55,992 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩54,350 | ₩55,538 | ₩53,869 | ₩55,505 | +2.13% | 2.3천 |
|---|
| 2026.06.10 | ₩53,923 | ₩55,526 | ₩53,599 | ₩53,599 | -0.60% | 4천 |
|---|
| 2026.06.09 | ₩55,485 | ₩55,485 | ₩52,934 | ₩54,672 | -1.47% | 5.6천 |
|---|
| 2026.06.08 | ₩56,179 | ₩56,179 | ₩55,178 | ₩55,229 | -1.69% | 3.6천 |
|---|
| 2026.06.05 | ₩57,969 | ₩57,969 | ₩54,964 | ₩55,157 | -4.85% | 2.4만 |
|---|
| 2026.06.04 | ₩58,463 | ₩59,144 | ₩58,463 | ₩58,944 | +0.82% | 5.2천 |
|---|
| 2026.06.03 | ₩59,051 | ₩59,051 | ₩57,735 | ₩57,845 | -2.04% | 1.1만 |
|---|
| 2026.06.02 | ₩58,610 | ₩59,131 | ₩58,610 | ₩58,845 | +0.40% | 5.4천 |
|---|
| 2026.06.01 | ₩58,303 | ₩59,010 | ₩57,862 | ₩58,603 | +0.52% | 9.3천 |
|---|
| 2026.05.29 | ₩59,318 | ₩59,344 | ₩58,022 | ₩58,749 | -0.96% | 3.5만 |
|---|
| 2026.05.28 | ₩58,503 | ₩59,491 | ₩58,236 | ₩59,356 | +1.46% | 1.3만 |
|---|
| 2026.05.27 | ₩58,396 | ₩58,917 | ₩58,142 | ₩58,490 | +0.16% | 2.3만 |
|---|
| 2026.05.26 | ₩57,996 | ₩58,391 | ₩57,769 | ₩58,391 | +0.68% | 7.7천 |
|---|
| 2026.05.22 | ₩56,780 | ₩57,168 | ₩56,780 | ₩57,038 | +0.45% | 5.7천 |
|---|
| 2026.05.21 | ₩54,804 | ₩56,073 | ₩54,617 | ₩55,987 | +2.16% | 6.8천 |
|---|
| 2026.05.20 | ₩53,949 | ₩55,004 | ₩53,696 | ₩54,948 | +1.85% | 2.6천 |
|---|
| 2026.05.19 | ₩53,135 | ₩53,469 | ₩52,748 | ₩53,346 | +0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩54,670 | ₩54,797 | ₩53,429 | ₩53,690 | -1.79% | 1만 |
|---|
| 2026.05.15 | ₩54,751 | ₩54,918 | ₩54,377 | ₩54,526 | -0.41% | 7.8천 |
|---|
| 2026.05.14 | ₩56,073 | ₩56,193 | ₩55,752 | ₩55,867 | -0.37% | 8.3천 |
|---|
| 2026.05.13 | ₩56,754 | ₩56,754 | ₩56,006 | ₩56,241 | -0.90% | 4.1천 |
|---|
| 2026.05.12 | ₩56,326 | ₩56,326 | ₩54,697 | ₩55,910 | -0.74% | 5.9천 |
|---|
| 2026.05.11 | ₩57,168 | ₩57,408 | ₩56,826 | ₩56,826 | -0.60% | 6.7천 |
|---|
| 2026.05.08 | ₩55,952 | ₩56,644 | ₩55,672 | ₩56,644 | +1.24% | 6.4천 |
|---|
| 2026.05.07 | ₩55,872 | ₩56,033 | ₩55,325 | ₩55,418 | -0.81% | 4천 |
|---|
| 2026.05.06 | ₩56,153 | ₩56,513 | ₩55,398 | ₩56,460 | +0.55% | 4.2천 |
|---|
| 2026.05.05 | ₩55,071 | ₩55,484 | ₩54,630 | ₩55,484 | +0.75% | 4.5천 |
|---|
| 2026.05.04 | ₩54,711 | ₩55,378 | ₩54,477 | ₩54,618 | -0.17% | 1.4만 |
|---|
| 2026.05.01 | ₩54,056 | ₩54,764 | ₩53,963 | ₩54,716 | +1.22% | 8.2천 |
|---|
| 2026.04.30 | ₩51,960 | ₩53,362 | ₩51,759 | ₩53,312 | +2.60% | 1.9만 |
|---|
| 2026.04.29 | ₩51,345 | ₩51,345 | ₩50,744 | ₩51,045 | -0.59% | 4.1천 |
|---|
| 2026.04.28 | ₩51,506 | ₩51,506 | ₩51,065 | ₩51,351 | -0.30% | 6.4천 |
|---|
| 2026.04.27 | ₩52,587 | ₩52,881 | ₩51,733 | ₩51,950 | -1.21% | 9.9천 |
|---|
| 2026.04.24 | ₩52,307 | ₩52,627 | ₩51,920 | ₩52,554 | +0.47% | 6천 |
|---|
| 2026.04.23 | ₩51,839 | ₩52,013 | ₩51,292 | ₩51,480 | -0.69% | 3.9천 |
|---|
| 2026.04.22 | ₩52,614 | ₩52,734 | ₩52,033 | ₩52,260 | -0.67% | 4.8천 |
|---|
| 2026.04.21 | ₩52,881 | ₩52,881 | ₩51,731 | ₩51,731 | -2.17% | 6.1천 |
|---|
| 2026.04.20 | ₩51,893 | ₩52,654 | ₩51,893 | ₩52,567 | +1.30% | 4천 |
|---|
| 2026.04.17 | ₩51,719 | ₩52,520 | ₩51,673 | ₩52,112 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩50,254 | ₩50,798 | ₩50,254 | ₩50,793 | +1.07% | 2.7천 |
|---|
| 2026.04.15 | ₩49,810 | ₩50,424 | ₩49,810 | ₩50,420 | +1.23% | 4.8천 |
|---|
| 2026.04.14 | ₩49,195 | ₩49,890 | ₩49,195 | ₩49,807 | +1.24% | 3.7천 |
|---|
| 2026.04.13 | ₩47,566 | ₩48,699 | ₩47,566 | ₩48,699 | +2.38% | 5.2천 |
|---|
| 2026.04.10 | ₩48,114 | ₩48,247 | ₩47,553 | ₩47,769 | -0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩47,873 | ₩48,194 | ₩47,580 | ₩48,134 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩47,967 | ₩48,194 | ₩47,266 | ₩47,584 | -0.80% | 2.6천 |
|---|
| 2026.04.07 | ₩46,191 | ₩46,191 | ₩45,603 | ₩46,079 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩46,231 | ₩46,631 | ₩46,224 | ₩46,302 | +0.15% | 3.5천 |
|---|
| 2026.04.02 | ₩44,615 | ₩46,092 | ₩44,615 | ₩46,092 | +3.31% | 2.8천 |
|---|
| 2026.04.01 | ₩45,844 | ₩46,087 | ₩45,617 | ₩45,808 | -0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩43,747 | ₩45,010 | ₩43,747 | ₩45,010 | +2.89% | 6.4천 |
|---|
| 2026.03.30 | ₩44,268 | ₩44,268 | ₩42,693 | ₩42,920 | -3.04% | 6.7천 |
|---|
| 2026.03.27 | ₩44,936 | ₩44,936 | ₩43,787 | ₩43,822 | -2.48% | 5.1천 |
|---|
| 2026.03.26 | ₩45,563 | ₩46,271 | ₩45,208 | ₩45,208 | -0.78% | 2.2천 |
|---|
| 2026.03.25 | ₩46,097 | ₩46,284 | ₩46,057 | ₩46,179 | +0.18% | 2.7천 |
|---|
| 2026.03.24 | ₩45,069 | ₩45,590 | ₩44,829 | ₩45,350 | +0.62% | 1.2만 |
|---|
| 2026.03.23 | ₩45,229 | ₩45,590 | ₩45,069 | ₩45,379 | +0.33% | 9.9천 |
|---|
| 2026.03.20 | ₩45,657 | ₩45,657 | ₩44,174 | ₩44,373 | -2.81% | 7천 |
|---|
| 2026.03.19 | ₩44,401 | ₩45,643 | ₩44,401 | ₩45,639 | +2.79% | 7천 |
|---|
| 2026.03.18 | ₩45,884 | ₩45,884 | ₩45,058 | ₩45,058 | -1.80% | 4.8천 |
|---|
| 2026.03.17 | ₩46,645 | ₩46,645 | ₩46,068 | ₩46,068 | -1.24% | 2.4천 |
|---|
| 2026.03.16 | ₩46,418 | ₩46,571 | ₩46,250 | ₩46,250 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩46,725 | ₩46,725 | ₩45,345 | ₩45,502 | -2.62% | 5.1천 |
|---|
| 2026.03.12 | ₩45,897 | ₩46,431 | ₩45,897 | ₩45,961 | +0.14% | 6.6천 |
|---|
| 2026.03.11 | ₩47,112 | ₩47,222 | ₩47,005 | ₩47,222 | +0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩47,139 | ₩47,967 | ₩47,092 | ₩47,138 | -0.00% | 8.6천 |
|---|
| 2026.03.09 | ₩45,430 | ₩47,009 | ₩44,949 | ₩47,009 | +3.48% | 8.6천 |
|---|
| 2026.03.06 | ₩46,071 | ₩46,498 | ₩45,830 | ₩45,897 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩47,580 | ₩47,873 | ₩46,618 | ₩47,057 | -1.10% | 4.7천 |
|---|
| 2026.03.04 | ₩47,433 | ₩48,160 | ₩47,433 | ₩48,059 | +1.32% | 8.3천 |
|---|
| 2026.03.03 | ₩47,246 | ₩47,359 | ₩46,391 | ₩47,292 | +0.10% | 3.6천 |
|---|
| 2026.03.02 | ₩47,433 | ₩48,753 | ₩47,433 | ₩48,753 | +2.78% | 2.6천 |
|---|
| 2026.02.27 | ₩48,181 | ₩48,181 | ₩47,793 | ₩48,172 | -0.02% | 1.6천 |
|---|
| 2026.02.26 | ₩48,848 | ₩48,880 | ₩48,461 | ₩48,880 | +0.07% | 1.4천 |
|---|
| 2026.02.25 | ₩48,928 | ₩49,027 | ₩48,801 | ₩49,027 | +0.20% | 2.3천 |
|---|
| 2026.02.24 | ₩47,900 | ₩48,608 | ₩47,900 | ₩48,528 | +1.31% | 6.1천 |
|---|
| 2026.02.23 | ₩47,633 | ₩47,633 | ₩46,992 | ₩47,362 | -0.57% | 9.7천 |
|---|
| 2026.02.20 | ₩47,286 | ₩47,953 | ₩47,247 | ₩47,775 | +1.03% | 5.6천 |
|---|
| 2026.02.19 | ₩47,206 | ₩47,495 | ₩46,939 | ₩47,495 | +0.61% | 6.3천 |
|---|
| 2026.02.18 | ₩47,219 | ₩47,753 | ₩47,219 | ₩47,398 | +0.38% | 3.1천 |
|---|
| 2026.02.17 | ₩46,818 | ₩47,152 | ₩46,792 | ₩47,091 | +0.58% | 3.9천 |
|---|
| 2026.02.13 | ₩47,513 | ₩47,526 | ₩46,952 | ₩46,955 | -1.17% | 3.2천 |
|---|
| 2026.02.12 | ₩48,207 | ₩48,207 | ₩46,404 | ₩46,653 | -3.22% | 3.8천 |
|---|
| 2026.02.11 | ₩47,573 | ₩47,807 | ₩47,573 | ₩47,730 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩47,847 | ₩48,341 | ₩47,726 | ₩47,726 | -0.25% | 2.4천 |
|---|
| 2026.02.09 | ₩47,780 | ₩47,780 | ₩47,219 | ₩47,755 | -0.05% | 6.6천 |
|---|
| 2026.02.06 | ₩46,231 | ₩47,495 | ₩46,231 | ₩47,417 | +2.56% | 1.9천 |
|---|
| 2026.02.05 | ₩46,872 | ₩46,872 | ₩45,336 | ₩45,368 | -3.21% | 1.2만 |
|---|
| 2026.02.04 | ₩47,580 | ₩47,793 | ₩46,244 | ₩46,749 | -1.75% | 3.1천 |
|---|
| 2026.02.03 | ₩48,448 | ₩48,461 | ₩46,458 | ₩47,179 | -2.62% | 1만 |
|---|
| 2026.02.02 | ₩46,818 | ₩48,100 | ₩46,738 | ₩47,720 | +1.93% | 5.7만 |
|---|
| 2026.01.30 | ₩47,366 | ₩47,593 | ₩46,885 | ₩46,961 | -0.85% | 2.8천 |
|---|
| 2026.01.29 | ₩47,767 | ₩47,767 | ₩47,126 | ₩47,684 | -0.17% | 2.8천 |
|---|
| 2026.01.28 | ₩49,075 | ₩49,075 | ₩47,855 | ₩47,855 | -2.49% | 4.8천 |
|---|
| 2026.01.27 | ₩48,514 | ₩48,835 | ₩48,170 | ₩48,704 | +0.39% | 8.2천 |
|---|
| 2026.01.26 | ₩48,675 | ₩48,675 | ₩48,301 | ₩48,306 | -0.76% | 1만 |
|---|
| 2026.01.23 | ₩49,756 | ₩49,756 | ₩48,701 | ₩48,772 | -1.98% | 7.4천 |
|---|
| 2026.01.22 | ₩49,556 | ₩50,117 | ₩49,556 | ₩49,783 | +0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩48,661 | ₩48,979 | ₩48,114 | ₩48,979 | +0.65% | 1.4만 |
|---|
| 2026.01.20 | ₩47,406 | ₩47,994 | ₩47,313 | ₩47,739 | +0.70% | 1.1만 |
|---|
| 2026.01.16 | ₩48,755 | ₩48,808 | ₩48,358 | ₩48,358 | -0.81% | 2.5천 |
|---|
| 2026.01.15 | ₩48,568 | ₩48,948 | ₩48,568 | ₩48,699 | +0.27% | 3.7천 |
|---|
| 2026.01.14 | ₩48,087 | ₩48,342 | ₩48,087 | ₩48,342 | +0.53% | 1천 |
|---|
| 2026.01.13 | ₩47,820 | ₩48,074 | ₩47,820 | ₩47,932 | +0.23% | 4.7천 |
|---|
| 2026.01.12 | ₩48,261 | ₩48,261 | ₩48,050 | ₩48,197 | -0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩48,528 | ₩48,528 | ₩48,074 | ₩48,294 | -0.48% | 2.7천 |
|---|
| 2026.01.08 | ₩47,780 | ₩48,127 | ₩47,780 | ₩48,100 | +0.67% | 1.3천 |
|---|
| 2026.01.07 | ₩47,713 | ₩47,873 | ₩47,459 | ₩47,869 | +0.33% | 2.9천 |
|---|
| 2026.01.06 | ₩46,685 | ₩47,564 | ₩46,685 | ₩47,564 | +1.88% | 1.8천 |
|---|
| 2026.01.05 | ₩46,391 | ₩46,635 | ₩46,218 | ₩46,635 | +0.53% | 3.5천 |
|---|
| 2026.01.02 | ₩46,097 | ₩46,111 | ₩45,617 | ₩45,796 | -0.65% | 5.8천 |
|---|
| 2025.12.31 | ₩45,510 | ₩45,534 | ₩45,483 | ₩45,534 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩45,937 | ₩45,937 | ₩45,675 | ₩45,675 | -0.57% | 2.3천 |
|---|
| 2025.12.29 | ₩45,763 | ₩45,777 | ₩45,670 | ₩45,709 | -0.12% | 5.4천 |
|---|
| 2025.12.26 | ₩46,284 | ₩46,315 | ₩45,884 | ₩46,127 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩45,844 | ₩46,250 | ₩45,743 | ₩46,250 | +0.89% | 5.1천 |
|---|
| 2025.12.23 | ₩46,124 | ₩46,124 | ₩45,630 | ₩45,784 | -0.74% | 3.6천 |
|---|
| 2025.12.22 | ₩46,645 | ₩46,658 | ₩46,071 | ₩46,271 | -0.80% | 1.7만 |
|---|
| 2025.12.19 | ₩46,258 | ₩46,420 | ₩46,124 | ₩46,420 | +0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩46,404 | ₩46,639 | ₩45,966 | ₩45,966 | -0.94% | 3.4천 |
|---|
| 2025.12.17 | ₩46,471 | ₩46,471 | ₩45,527 | ₩45,527 | -2.03% | 4.5천 |
|---|
| 2025.12.16 | ₩46,538 | ₩46,605 | ₩45,937 | ₩46,311 | -0.49% | 3.9천 |
|---|
| 2025.12.15 | ₩47,152 | ₩47,152 | ₩46,471 | ₩46,535 | -1.31% | 3.5천 |
|---|
| 2025.12.12 | ₩48,007 | ₩48,007 | ₩47,005 | ₩47,055 | -1.98% | 8.3천 |
|---|
| 2025.12.11 | ₩47,976 | ₩48,140 | ₩47,976 | ₩48,010 | +0.07% | 5.9천 |
|---|
| 2025.12.10 | ₩47,442 | ₩48,074 | ₩47,426 | ₩47,940 | +1.05% | 5.6천 |
|---|
| 2025.12.09 | ₩47,219 | ₩47,485 | ₩47,045 | ₩47,222 | +0.01% | 3.6천 |
|---|
| 2025.12.08 | ₩47,459 | ₩47,459 | ₩47,206 | ₩47,219 | -0.51% | 2.5천 |
|---|
| 2025.12.05 | ₩47,112 | ₩47,282 | ₩46,915 | ₩46,915 | -0.42% | 2천 |
|---|
| 2025.12.04 | ₩46,732 | ₩47,190 | ₩46,732 | ₩47,069 | +0.72% | 2.3천 |
|---|
| 2025.12.03 | ₩45,109 | ₩46,331 | ₩45,109 | ₩46,331 | +2.71% | 3.5천 |
|---|
| 2025.12.02 | ₩45,643 | ₩45,643 | ₩45,012 | ₩45,049 | -1.30% | 1.3천 |
|---|
| 2025.12.01 | ₩46,044 | ₩46,044 | ₩45,293 | ₩45,293 | -1.63% | 2.4천 |
|---|
| 2025.11.28 | ₩46,324 | ₩46,485 | ₩46,191 | ₩46,414 | +0.19% | 4.2천 |
|---|
| 2025.11.26 | ₩45,689 | ₩46,239 | ₩45,689 | ₩46,100 | +0.90% | 3.5천 |
|---|
| 2025.11.25 | ₩44,842 | ₩45,603 | ₩44,842 | ₩45,544 | +1.57% | 2.4천 |
|---|
| 2025.11.24 | ₩43,734 | ₩44,639 | ₩43,734 | ₩44,639 | +2.07% | 1.4천 |
|---|
| 2025.11.21 | ₩42,011 | ₩43,204 | ₩41,717 | ₩43,204 | +2.84% | 4.2천 |
|---|
| 2025.11.20 | ₩43,480 | ₩43,567 | ₩41,624 | ₩41,629 | -4.26% | 5.8천 |
|---|
| 2025.11.19 | ₩42,919 | ₩43,173 | ₩42,478 | ₩42,482 | -1.02% | 1.5천 |
|---|
| 2025.11.18 | ₩42,585 | ₩42,952 | ₩42,585 | ₩42,952 | +0.86% | 1.1천 |
|---|
| 2025.11.17 | ₩43,787 | ₩43,787 | ₩42,647 | ₩42,808 | -2.24% | 3.3만 |
|---|
| 2025.11.14 | ₩42,452 | ₩43,934 | ₩42,452 | ₩43,555 | +2.60% | 2.5만 |
|---|
| 2025.11.13 | ₩44,423 | ₩44,423 | ₩43,400 | ₩43,444 | -2.20% | 2.4천 |
|---|
| 2025.11.12 | ₩45,790 | ₩45,790 | ₩45,006 | ₩45,006 | -1.71% | 700 |
|---|
| 2025.11.11 | ₩44,722 | ₩45,283 | ₩44,722 | ₩45,203 | +1.07% | 1.8천 |
|---|
| 2025.11.10 | ₩44,976 | ₩45,016 | ₩44,508 | ₩44,850 | -0.28% | 4.2천 |
|---|
| 2025.11.07 | ₩43,146 | ₩44,077 | ₩42,732 | ₩44,077 | +2.16% | 1.3만 |
|---|
| 2025.11.06 | ₩45,309 | ₩45,309 | ₩44,174 | ₩44,178 | -2.50% | 4.2천 |
|---|
| 2025.11.05 | ₩44,815 | ₩45,418 | ₩44,815 | ₩45,358 | +1.21% | 1.6천 |
|---|
| 2025.11.04 | ₩45,269 | ₩45,458 | ₩44,713 | ₩44,713 | -1.23% | 2.9천 |
|---|
| 2025.11.03 | ₩46,672 | ₩46,672 | ₩45,443 | ₩46,097 | -1.23% | 5.9천 |
|---|
| 2025.10.31 | ₩46,952 | ₩47,126 | ₩46,533 | ₩46,992 | +0.09% | 2.6천 |
|---|
| 2025.10.30 | ₩46,324 | ₩47,099 | ₩46,298 | ₩46,445 | +0.26% | 1.3만 |
|---|
| 2025.10.29 | ₩47,353 | ₩47,708 | ₩46,732 | ₩46,790 | -1.19% | 5.4천 |
|---|
| 2025.10.28 | ₩47,413 | ₩47,793 | ₩47,339 | ₩47,387 | -0.05% | 6.5천 |
|---|
| 2025.10.27 | ₩48,062 | ₩48,221 | ₩47,499 | ₩47,718 | -0.71% | 8.5천 |
|---|
| 2025.10.24 | ₩47,339 | ₩47,586 | ₩47,259 | ₩47,295 | -0.09% | 9.9천 |
|---|
| 2025.10.23 | ₩46,852 | ₩46,852 | ₩46,814 | ₩46,814 | -0.08% | 1.2천 |
|---|
| 2025.10.22 | ₩46,858 | ₩46,979 | ₩45,269 | ₩45,880 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,620 | ₩47,620 | ₩46,963 | ₩47,287 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩46,765 | ₩47,700 | ₩46,652 | ₩47,622 | +1.83% | 1.8만 |
|---|
| 2025.10.17 | ₩46,511 | ₩46,511 | ₩45,805 | ₩45,965 | -1.17% | 2.6천 |
|---|
| 2025.10.16 | ₩47,713 | ₩47,913 | ₩46,738 | ₩46,804 | -1.91% | 1.1만 |
|---|
| 2025.10.15 | ₩47,005 | ₩47,419 | ₩46,885 | ₩47,309 | +0.64% | 1.1만 |
|---|
| 2025.10.14 | ₩44,473 | ₩46,247 | ₩44,473 | ₩45,825 | +3.04% | 4.1천 |
|---|
| 2025.10.13 | ₩45,203 | ₩45,256 | ₩44,869 | ₩45,235 | +0.07% | 1만 |
|---|
| 2025.10.10 | ₩46,578 | ₩46,578 | ₩44,126 | ₩44,126 | -5.26% | 1.1만 |
|---|