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 | ₩55,762 | ₩56,404 | ₩55,762 | ₩56,371 | +1.09% | 2.8천 |
| 2026.10.08 | ₩55,685 | ₩55,903 | ₩55,201 | ₩55,599 | -0.15% | 5.4천 |
| 2026.10.07 | ₩56,351 | ₩56,391 | ₩56,097 | ₩56,212 | -0.25% | 5.2천 |
| 2026.10.06 | ₩58,424 | ₩58,424 | ₩56,894 | ₩56,894 | -2.62% | 3.2천 |
| 2026.10.05 | ₩57,180 | ₩57,849 | ₩57,180 | ₩57,814 | +1.11% | 4.5천 |
| 2026.10.02 | ₩57,689 | ₩57,689 | ₩57,247 | ₩57,351 | -0.58% | 5.9천 |
| 2026.10.01 | ₩57,434 | ₩57,434 | ₩56,652 | ₩56,780 | -1.14% | 6.8천 |
| 2026.09.30 | ₩57,461 | ₩57,943 | ₩57,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,426 |
| -0.06% |
| 6.8천 |
| 2026.09.29 | ₩57,327 | ₩57,354 | ₩56,937 | ₩57,263 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩57,595 | ₩57,595 | ₩56,824 | ₩57,299 | -0.51% | 2.6천 |
|---|
| 2026.09.25 | ₩57,528 | ₩58,010 | ₩57,488 | ₩57,586 | +0.10% | 3.3천 |
|---|
| 2026.09.24 | ₩57,414 | ₩57,488 | ₩56,806 | ₩57,331 | -0.14% | 3.5천 |
|---|
| 2026.09.23 | ₩59,066 | ₩59,066 | ₩57,630 | ₩57,630 | -2.43% | 7천 |
|---|
| 2026.09.22 | ₩58,371 | ₩59,042 | ₩58,371 | ₩59,042 | +1.15% | 2.4천 |
|---|
| 2026.09.21 | ₩57,689 | ₩58,230 | ₩57,689 | ₩58,084 | +0.69% | 1.2만 |
|---|
| 2026.09.18 | ₩57,809 | ₩57,809 | ₩57,227 | ₩57,450 | -0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩57,903 | ₩58,157 | ₩57,698 | ₩57,698 | -0.35% | 2.5만 |
|---|
| 2026.09.16 | ₩57,287 | ₩57,341 | ₩56,445 | ₩56,899 | -0.68% | 4.3천 |
|---|
| 2026.09.15 | ₩57,314 | ₩57,314 | ₩56,592 | ₩56,861 | -0.79% | 1.5만 |
|---|
| 2026.09.14 | ₩57,314 | ₩57,796 | ₩57,301 | ₩57,473 | +0.28% | 2.7천 |
|---|
| 2026.09.11 | ₩57,481 | ₩57,662 | ₩57,481 | ₩57,509 | +0.05% | 3.3천 |
|---|
| 2026.09.10 | ₩58,103 | ₩58,103 | ₩57,047 | ₩57,091 | -1.74% | 5.3천 |
|---|
| 2026.09.09 | ₩59,347 | ₩59,347 | ₩58,169 | ₩58,169 | -1.99% | 1.2만 |
|---|
| 2026.09.08 | ₩59,668 | ₩59,668 | ₩59,093 | ₩59,100 | -0.95% | 2.9천 |
|---|
| 2026.09.04 | ₩59,628 | ₩59,850 | ₩59,387 | ₩59,850 | +0.37% | 3.6천 |
|---|
| 2026.09.03 | ₩59,962 | ₩59,962 | ₩59,146 | ₩59,287 | -1.13% | 2.2천 |
|---|
| 2026.09.02 | ₩59,695 | ₩59,695 | ₩58,825 | ₩59,509 | -0.31% | 7.5천 |
|---|
| 2026.09.01 | ₩58,979 | ₩58,979 | ₩58,384 | ₩58,496 | -0.82% | 4.7천 |
|---|
| 2026.08.31 | ₩59,120 | ₩59,187 | ₩58,571 | ₩59,080 | -0.07% | 3.2천 |
|---|
| 2026.08.28 | ₩60,484 | ₩60,484 | ₩59,156 | ₩59,156 | -2.20% | 1.4천 |
|---|
| 2026.08.27 | ₩60,471 | ₩60,725 | ₩60,463 | ₩60,463 | -0.01% | 1.6천 |
|---|
| 2026.08.26 | ₩60,511 | ₩60,511 | ₩60,163 | ₩60,266 | -0.40% | 3.6천 |
|---|
| 2026.08.25 | ₩60,069 | ₩60,511 | ₩60,069 | ₩60,511 | +0.73% | 3.6천 |
|---|
| 2026.08.24 | ₩60,297 | ₩60,297 | ₩59,417 | ₩59,417 | -1.46% | 1.5천 |
|---|
| 2026.08.21 | ₩59,949 | ₩60,310 | ₩59,949 | ₩60,301 | +0.59% | 9.2천 |
|---|
| 2026.08.20 | ₩60,778 | ₩60,778 | ₩59,481 | ₩59,639 | -1.87% | 7.2천 |
|---|
| 2026.08.19 | ₩60,524 | ₩60,778 | ₩60,524 | ₩60,717 | +0.32% | 2.8천 |
|---|
| 2026.08.18 | ₩59,644 | ₩59,673 | ₩59,501 | ₩59,542 | -0.17% | 3.2천 |
|---|
| 2026.08.17 | ₩60,364 | ₩60,364 | ₩59,802 | ₩59,949 | -0.69% | 5.1천 |
|---|
| 2026.08.14 | ₩60,002 | ₩60,384 | ₩59,641 | ₩60,384 | +0.64% | 4.3천 |
|---|
| 2026.08.13 | ₩59,748 | ₩60,310 | ₩59,748 | ₩60,005 | +0.43% | 6천 |
|---|
| 2026.08.12 | ₩59,810 | ₩59,936 | ₩59,494 | ₩59,878 | +0.11% | 8.5천 |
|---|
| 2026.08.11 | ₩59,280 | ₩59,641 | ₩59,280 | ₩59,572 | +0.49% | 2.5천 |
|---|
| 2026.08.10 | ₩59,213 | ₩59,454 | ₩58,757 | ₩58,757 | -0.77% | 7.1천 |
|---|
| 2026.08.07 | ₩58,959 | ₩59,334 | ₩58,799 | ₩59,334 | +0.64% | 3.7천 |
|---|
| 2026.08.06 | ₩58,504 | ₩58,504 | ₩57,983 | ₩58,233 | -0.46% | 1.4천 |
|---|
| 2026.08.05 | ₩59,267 | ₩59,267 | ₩58,464 | ₩58,510 | -1.28% | 3.5천 |
|---|
| 2026.08.04 | ₩57,635 | ₩59,053 | ₩57,635 | ₩59,021 | +2.40% | 4.8천 |
|---|
| 2026.08.03 | ₩56,445 | ₩57,327 | ₩56,445 | ₩57,275 | +1.47% | 7.6천 |
|---|
| 2026.07.31 | ₩55,609 | ₩55,896 | ₩55,281 | ₩55,742 | +0.24% | 3.4천 |
|---|
| 2026.07.30 | ₩55,669 | ₩56,725 | ₩55,669 | ₩56,725 | +1.90% | 3.1천 |
|---|
| 2026.07.29 | ₩56,164 | ₩56,364 | ₩55,118 | ₩55,118 | -1.86% | 8천 |
|---|
| 2026.07.28 | ₩56,231 | ₩56,231 | ₩55,502 | ₩56,160 | -0.13% | 5.3천 |
|---|
| 2026.07.27 | ₩56,552 | ₩56,986 | ₩55,930 | ₩56,177 | -0.66% | 1만 |
|---|
| 2026.07.24 | ₩56,378 | ₩56,378 | ₩55,320 | ₩55,320 | -1.88% | 2.4천 |
|---|
| 2026.07.23 | ₩56,498 | ₩56,772 | ₩55,789 | ₩56,267 | -0.41% | 5.6천 |
|---|
| 2026.07.22 | ₩57,662 | ₩57,662 | ₩56,725 | ₩56,827 | -1.45% | 1.6만 |
|---|
| 2026.07.21 | ₩57,020 | ₩57,820 | ₩57,020 | ₩57,820 | +1.40% | 2.2천 |
|---|
| 2026.07.20 | ₩56,913 | ₩57,100 | ₩56,659 | ₩56,687 | -0.40% | 9.9천 |
|---|
| 2026.07.17 | ₩57,047 | ₩57,755 | ₩56,565 | ₩57,345 | +0.52% | 6.2천 |
|---|
| 2026.07.16 | ₩57,809 | ₩58,076 | ₩57,155 | ₩57,398 | -0.71% | 3.8천 |
|---|
| 2026.07.15 | ₩58,143 | ₩58,598 | ₩57,715 | ₩58,115 | -0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩58,839 | ₩58,839 | ₩57,816 | ₩57,816 | -1.74% | 2천 |
|---|
| 2026.07.13 | ₩59,120 | ₩59,120 | ₩58,050 | ₩58,313 | -1.36% | 7.3천 |
|---|
| 2026.07.10 | ₩60,163 | ₩60,163 | ₩58,130 | ₩58,898 | -2.10% | 4.5천 |
|---|
| 2026.07.09 | ₩58,973 | ₩59,574 | ₩58,973 | ₩59,421 | +0.76% | 7.7천 |
|---|
| 2026.07.08 | ₩58,183 | ₩58,708 | ₩57,501 | ₩58,708 | +0.90% | 4.6만 |
|---|
| 2026.07.07 | ₩59,387 | ₩59,387 | ₩58,575 | ₩59,014 | -0.63% | 3.5천 |
|---|
| 2026.07.06 | ₩59,454 | ₩60,056 | ₩59,334 | ₩59,530 | +0.13% | 7.3천 |
|---|
| 2026.07.02 | ₩59,815 | ₩60,457 | ₩58,250 | ₩58,995 | -1.37% | 1.2만 |
|---|
| 2026.07.01 | ₩59,502 | ₩60,270 | ₩59,275 | ₩59,275 | -0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩59,173 | ₩59,613 | ₩58,932 | ₩59,525 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩58,063 | ₩59,213 | ₩57,662 | ₩59,104 | +1.79% | 1.4만 |
|---|
| 2026.06.26 | ₩56,231 | ₩57,675 | ₩56,231 | ₩57,668 | +2.56% | 5천 |
|---|
| 2026.06.25 | ₩56,725 | ₩57,368 | ₩56,404 | ₩56,522 | -0.36% | 8천 |
|---|
| 2026.06.24 | ₩56,578 | ₩57,013 | ₩56,347 | ₩56,347 | -0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩56,204 | ₩57,026 | ₩56,204 | ₩56,217 | +0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩56,899 | ₩57,147 | ₩56,471 | ₩56,517 | -0.67% | 8.9천 |
|---|
| 2026.06.18 | ₩56,271 | ₩56,747 | ₩56,017 | ₩56,747 | +0.85% | 7.4천 |
|---|
| 2026.06.17 | ₩56,190 | ₩56,391 | ₩55,308 | ₩55,344 | -1.51% | 5.2천 |
|---|
| 2026.06.16 | ₩56,739 | ₩56,846 | ₩55,464 | ₩55,464 | -2.25% | 7.3천 |
|---|
| 2026.06.15 | ₩57,675 | ₩57,675 | ₩56,608 | ₩56,608 | -1.85% | 8천 |
|---|
| 2026.06.12 | ₩56,311 | ₩56,751 | ₩55,990 | ₩56,083 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩54,438 | ₩55,629 | ₩53,957 | ₩55,595 | +2.13% | 2.3천 |
|---|
| 2026.06.10 | ₩54,010 | ₩55,617 | ₩53,687 | ₩53,687 | -0.60% | 4천 |
|---|
| 2026.06.09 | ₩55,575 | ₩55,575 | ₩53,020 | ₩54,761 | -1.47% | 5.6천 |
|---|
| 2026.06.08 | ₩56,271 | ₩56,271 | ₩55,268 | ₩55,318 | -1.69% | 3.6천 |
|---|
| 2026.06.05 | ₩58,063 | ₩58,063 | ₩55,054 | ₩55,246 | -4.85% | 2.4만 |
|---|
| 2026.06.04 | ₩58,558 | ₩59,240 | ₩58,558 | ₩59,039 | +0.82% | 5.2천 |
|---|
| 2026.06.03 | ₩59,146 | ₩59,146 | ₩57,829 | ₩57,939 | -2.04% | 1.1만 |
|---|
| 2026.06.02 | ₩58,705 | ₩59,227 | ₩58,705 | ₩58,940 | +0.40% | 5.4천 |
|---|
| 2026.06.01 | ₩58,397 | ₩59,106 | ₩57,956 | ₩58,698 | +0.52% | 9.3천 |
|---|
| 2026.05.29 | ₩59,414 | ₩59,441 | ₩58,117 | ₩58,844 | -0.96% | 3.5만 |
|---|
| 2026.05.28 | ₩58,598 | ₩59,588 | ₩58,331 | ₩59,453 | +1.46% | 1.3만 |
|---|
| 2026.05.27 | ₩58,491 | ₩59,013 | ₩58,237 | ₩58,585 | +0.16% | 2.3만 |
|---|
| 2026.05.26 | ₩58,090 | ₩58,486 | ₩57,862 | ₩58,486 | +0.68% | 7.7천 |
|---|
| 2026.05.22 | ₩56,873 | ₩57,261 | ₩56,873 | ₩57,131 | +0.45% | 5.7천 |
|---|
| 2026.05.21 | ₩54,893 | ₩56,164 | ₩54,706 | ₩56,078 | +2.16% | 6.8천 |
|---|
| 2026.05.20 | ₩54,037 | ₩55,094 | ₩53,783 | ₩55,038 | +1.85% | 2.6천 |
|---|
| 2026.05.19 | ₩53,221 | ₩53,556 | ₩52,833 | ₩53,432 | +0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩54,759 | ₩54,886 | ₩53,515 | ₩53,778 | -1.79% | 1만 |
|---|
| 2026.05.15 | ₩54,840 | ₩55,007 | ₩54,465 | ₩54,615 | -0.41% | 7.8천 |
|---|
| 2026.05.14 | ₩56,164 | ₩56,284 | ₩55,843 | ₩55,958 | -0.37% | 8.3천 |
|---|
| 2026.05.13 | ₩56,846 | ₩56,846 | ₩56,097 | ₩56,332 | -0.90% | 4.1천 |
|---|
| 2026.05.12 | ₩56,418 | ₩56,418 | ₩54,786 | ₩56,001 | -0.74% | 5.9천 |
|---|
| 2026.05.11 | ₩57,261 | ₩57,501 | ₩56,918 | ₩56,918 | -0.60% | 6.7천 |
|---|
| 2026.05.08 | ₩56,043 | ₩56,736 | ₩55,762 | ₩56,736 | +1.24% | 6.4천 |
|---|
| 2026.05.07 | ₩55,963 | ₩56,124 | ₩55,415 | ₩55,508 | -0.81% | 4천 |
|---|
| 2026.05.06 | ₩56,244 | ₩56,605 | ₩55,488 | ₩56,552 | +0.55% | 4.2천 |
|---|
| 2026.05.05 | ₩55,161 | ₩55,574 | ₩54,719 | ₩55,574 | +0.75% | 4.5천 |
|---|
| 2026.05.04 | ₩54,799 | ₩55,468 | ₩54,565 | ₩54,707 | -0.17% | 1.4만 |
|---|
| 2026.05.01 | ₩54,144 | ₩54,853 | ₩54,050 | ₩54,805 | +1.22% | 8.2천 |
|---|
| 2026.04.30 | ₩52,044 | ₩53,448 | ₩51,843 | ₩53,399 | +2.60% | 1.9만 |
|---|
| 2026.04.29 | ₩51,429 | ₩51,429 | ₩50,827 | ₩51,128 | -0.59% | 4.1천 |
|---|
| 2026.04.28 | ₩51,589 | ₩51,589 | ₩51,148 | ₩51,434 | -0.30% | 6.4천 |
|---|
| 2026.04.27 | ₩52,673 | ₩52,967 | ₩51,817 | ₩52,035 | -1.21% | 9.9천 |
|---|
| 2026.04.24 | ₩52,392 | ₩52,713 | ₩52,004 | ₩52,639 | +0.47% | 6천 |
|---|
| 2026.04.23 | ₩51,924 | ₩52,098 | ₩51,375 | ₩51,564 | -0.69% | 3.9천 |
|---|
| 2026.04.22 | ₩52,699 | ₩52,820 | ₩52,118 | ₩52,345 | -0.67% | 4.8천 |
|---|
| 2026.04.21 | ₩52,967 | ₩52,967 | ₩51,815 | ₩51,815 | -2.17% | 6.1천 |
|---|
| 2026.04.20 | ₩51,977 | ₩52,740 | ₩51,977 | ₩52,653 | +1.30% | 4천 |
|---|
| 2026.04.17 | ₩51,803 | ₩52,606 | ₩51,756 | ₩52,197 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩50,336 | ₩50,880 | ₩50,336 | ₩50,875 | +1.07% | 2.7천 |
|---|
| 2026.04.15 | ₩49,891 | ₩50,506 | ₩49,891 | ₩50,502 | +1.23% | 4.8천 |
|---|
| 2026.04.14 | ₩49,275 | ₩49,971 | ₩49,275 | ₩49,888 | +1.24% | 3.7천 |
|---|
| 2026.04.13 | ₩47,644 | ₩48,778 | ₩47,644 | ₩48,778 | +2.38% | 5.2천 |
|---|
| 2026.04.10 | ₩48,192 | ₩48,326 | ₩47,630 | ₩47,847 | -0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩47,951 | ₩48,272 | ₩47,657 | ₩48,212 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩48,045 | ₩48,272 | ₩47,343 | ₩47,661 | -0.80% | 2.6천 |
|---|
| 2026.04.07 | ₩46,266 | ₩46,266 | ₩45,677 | ₩46,154 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩46,306 | ₩46,707 | ₩46,299 | ₩46,377 | +0.15% | 3.5천 |
|---|
| 2026.04.02 | ₩44,688 | ₩46,167 | ₩44,688 | ₩46,167 | +3.31% | 2.8천 |
|---|
| 2026.04.01 | ₩45,918 | ₩46,162 | ₩45,691 | ₩45,882 | -0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩43,818 | ₩45,083 | ₩43,818 | ₩45,083 | +2.89% | 6.4천 |
|---|
| 2026.03.30 | ₩44,340 | ₩44,340 | ₩42,763 | ₩42,990 | -3.04% | 6.7천 |
|---|
| 2026.03.27 | ₩45,009 | ₩45,009 | ₩43,858 | ₩43,893 | -2.48% | 5.1천 |
|---|
| 2026.03.26 | ₩45,637 | ₩46,346 | ₩45,281 | ₩45,281 | -0.78% | 2.2천 |
|---|
| 2026.03.25 | ₩46,172 | ₩46,359 | ₩46,132 | ₩46,254 | +0.18% | 2.7천 |
|---|
| 2026.03.24 | ₩45,142 | ₩45,664 | ₩44,902 | ₩45,423 | +0.62% | 1.2만 |
|---|
| 2026.03.23 | ₩45,303 | ₩45,664 | ₩45,142 | ₩45,453 | +0.33% | 9.9천 |
|---|
| 2026.03.20 | ₩45,731 | ₩45,731 | ₩44,246 | ₩44,445 | -2.81% | 7천 |
|---|
| 2026.03.19 | ₩44,474 | ₩45,717 | ₩44,474 | ₩45,713 | +2.79% | 7천 |
|---|
| 2026.03.18 | ₩45,958 | ₩45,958 | ₩45,132 | ₩45,132 | -1.80% | 4.8천 |
|---|
| 2026.03.17 | ₩46,721 | ₩46,721 | ₩46,143 | ₩46,143 | -1.24% | 2.4천 |
|---|
| 2026.03.16 | ₩46,493 | ₩46,647 | ₩46,325 | ₩46,325 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩46,801 | ₩46,801 | ₩45,419 | ₩45,576 | -2.62% | 5.1천 |
|---|
| 2026.03.12 | ₩45,972 | ₩46,507 | ₩45,972 | ₩46,036 | +0.14% | 6.6천 |
|---|
| 2026.03.11 | ₩47,189 | ₩47,298 | ₩47,082 | ₩47,298 | +0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩47,216 | ₩48,045 | ₩47,169 | ₩47,214 | -0.00% | 8.6천 |
|---|
| 2026.03.09 | ₩45,503 | ₩47,086 | ₩45,022 | ₩47,086 | +3.48% | 8.6천 |
|---|
| 2026.03.06 | ₩46,145 | ₩46,573 | ₩45,905 | ₩45,972 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩47,657 | ₩47,951 | ₩46,694 | ₩47,134 | -1.10% | 4.7천 |
|---|
| 2026.03.04 | ₩47,510 | ₩48,239 | ₩47,510 | ₩48,137 | +1.32% | 8.3천 |
|---|
| 2026.03.03 | ₩47,323 | ₩47,436 | ₩46,466 | ₩47,369 | +0.10% | 3.6천 |
|---|
| 2026.03.02 | ₩47,510 | ₩48,833 | ₩47,510 | ₩48,833 | +2.78% | 2.6천 |
|---|
| 2026.02.27 | ₩48,259 | ₩48,259 | ₩47,871 | ₩48,251 | -0.02% | 1.6천 |
|---|
| 2026.02.26 | ₩48,928 | ₩48,960 | ₩48,540 | ₩48,960 | +0.07% | 1.4천 |
|---|
| 2026.02.25 | ₩49,008 | ₩49,107 | ₩48,881 | ₩49,107 | +0.20% | 2.3천 |
|---|
| 2026.02.24 | ₩47,978 | ₩48,687 | ₩47,978 | ₩48,607 | +1.31% | 6.1천 |
|---|
| 2026.02.23 | ₩47,710 | ₩47,710 | ₩47,068 | ₩47,439 | -0.57% | 9.7천 |
|---|
| 2026.02.20 | ₩47,363 | ₩48,031 | ₩47,324 | ₩47,852 | +1.03% | 5.6천 |
|---|
| 2026.02.19 | ₩47,282 | ₩47,573 | ₩47,015 | ₩47,573 | +0.61% | 6.3천 |
|---|
| 2026.02.18 | ₩47,296 | ₩47,831 | ₩47,296 | ₩47,475 | +0.38% | 3.1천 |
|---|
| 2026.02.17 | ₩46,895 | ₩47,229 | ₩46,868 | ₩47,167 | +0.58% | 3.9천 |
|---|
| 2026.02.13 | ₩47,590 | ₩47,603 | ₩47,028 | ₩47,031 | -1.17% | 3.2천 |
|---|
| 2026.02.12 | ₩48,286 | ₩48,286 | ₩46,480 | ₩46,729 | -3.22% | 3.8천 |
|---|
| 2026.02.11 | ₩47,650 | ₩47,884 | ₩47,650 | ₩47,808 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩47,924 | ₩48,419 | ₩47,804 | ₩47,804 | -0.25% | 2.4천 |
|---|
| 2026.02.09 | ₩47,858 | ₩47,858 | ₩47,296 | ₩47,832 | -0.05% | 6.6천 |
|---|
| 2026.02.06 | ₩46,306 | ₩47,573 | ₩46,306 | ₩47,494 | +2.56% | 1.9천 |
|---|
| 2026.02.05 | ₩46,948 | ₩46,948 | ₩45,410 | ₩45,442 | -3.21% | 1.2만 |
|---|
| 2026.02.04 | ₩47,657 | ₩47,871 | ₩46,319 | ₩46,825 | -1.75% | 3.1천 |
|---|
| 2026.02.03 | ₩48,526 | ₩48,540 | ₩46,533 | ₩47,256 | -2.62% | 1만 |
|---|
| 2026.02.02 | ₩46,895 | ₩48,179 | ₩46,814 | ₩47,797 | +1.93% | 5.7만 |
|---|
| 2026.01.30 | ₩47,443 | ₩47,670 | ₩46,961 | ₩47,038 | -0.85% | 2.8천 |
|---|
| 2026.01.29 | ₩47,844 | ₩47,844 | ₩47,202 | ₩47,761 | -0.17% | 2.8천 |
|---|
| 2026.01.28 | ₩49,155 | ₩49,155 | ₩47,932 | ₩47,932 | -2.49% | 4.8천 |
|---|
| 2026.01.27 | ₩48,593 | ₩48,914 | ₩48,248 | ₩48,783 | +0.39% | 8.2천 |
|---|
| 2026.01.26 | ₩48,754 | ₩48,754 | ₩48,379 | ₩48,385 | -0.76% | 1만 |
|---|
| 2026.01.23 | ₩49,837 | ₩49,837 | ₩48,780 | ₩48,851 | -1.98% | 7.4천 |
|---|
| 2026.01.22 | ₩49,636 | ₩50,198 | ₩49,636 | ₩49,864 | +0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩48,740 | ₩49,059 | ₩48,192 | ₩49,059 | +0.65% | 1.4만 |
|---|
| 2026.01.20 | ₩47,483 | ₩48,072 | ₩47,389 | ₩47,816 | +0.70% | 1.1만 |
|---|
| 2026.01.16 | ₩48,834 | ₩48,887 | ₩48,437 | ₩48,437 | -0.81% | 2.5천 |
|---|
| 2026.01.15 | ₩48,647 | ₩49,028 | ₩48,647 | ₩48,778 | +0.27% | 3.7천 |
|---|
| 2026.01.14 | ₩48,165 | ₩48,421 | ₩48,165 | ₩48,421 | +0.53% | 1천 |
|---|
| 2026.01.13 | ₩47,898 | ₩48,152 | ₩47,898 | ₩48,010 | +0.23% | 4.7천 |
|---|
| 2026.01.12 | ₩48,339 | ₩48,339 | ₩48,128 | ₩48,275 | -0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩48,607 | ₩48,607 | ₩48,152 | ₩48,372 | -0.48% | 2.7천 |
|---|
| 2026.01.08 | ₩47,858 | ₩48,205 | ₩47,858 | ₩48,179 | +0.67% | 1.3천 |
|---|
| 2026.01.07 | ₩47,791 | ₩47,951 | ₩47,537 | ₩47,947 | +0.33% | 2.9천 |
|---|
| 2026.01.06 | ₩46,761 | ₩47,641 | ₩46,761 | ₩47,641 | +1.88% | 1.8천 |
|---|
| 2026.01.05 | ₩46,466 | ₩46,711 | ₩46,293 | ₩46,711 | +0.53% | 3.5천 |
|---|
| 2026.01.02 | ₩46,172 | ₩46,186 | ₩45,691 | ₩45,870 | -0.65% | 5.8천 |
|---|
| 2025.12.31 | ₩45,584 | ₩45,608 | ₩45,557 | ₩45,608 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩46,012 | ₩46,012 | ₩45,750 | ₩45,750 | -0.57% | 2.3천 |
|---|
| 2025.12.29 | ₩45,838 | ₩45,851 | ₩45,744 | ₩45,783 | -0.12% | 5.4천 |
|---|
| 2025.12.26 | ₩46,359 | ₩46,390 | ₩45,958 | ₩46,202 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩45,918 | ₩46,325 | ₩45,818 | ₩46,325 | +0.89% | 5.1천 |
|---|
| 2025.12.23 | ₩46,199 | ₩46,199 | ₩45,704 | ₩45,858 | -0.74% | 3.6천 |
|---|
| 2025.12.22 | ₩46,721 | ₩46,734 | ₩46,145 | ₩46,346 | -0.80% | 1.7만 |
|---|
| 2025.12.19 | ₩46,333 | ₩46,496 | ₩46,199 | ₩46,496 | +0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩46,480 | ₩46,715 | ₩46,041 | ₩46,041 | -0.94% | 3.4천 |
|---|
| 2025.12.17 | ₩46,547 | ₩46,547 | ₩45,601 | ₩45,601 | -2.03% | 4.5천 |
|---|
| 2025.12.16 | ₩46,614 | ₩46,680 | ₩46,012 | ₩46,386 | -0.49% | 3.9천 |
|---|
| 2025.12.15 | ₩47,229 | ₩47,229 | ₩46,547 | ₩46,611 | -1.31% | 3.5천 |
|---|
| 2025.12.12 | ₩48,085 | ₩48,085 | ₩47,082 | ₩47,131 | -1.98% | 8.3천 |
|---|
| 2025.12.11 | ₩48,054 | ₩48,219 | ₩48,054 | ₩48,088 | +0.07% | 5.9천 |
|---|
| 2025.12.10 | ₩47,519 | ₩48,152 | ₩47,503 | ₩48,018 | +1.05% | 5.6천 |
|---|
| 2025.12.09 | ₩47,296 | ₩47,562 | ₩47,122 | ₩47,298 | +0.01% | 3.6천 |
|---|
| 2025.12.08 | ₩47,537 | ₩47,537 | ₩47,282 | ₩47,296 | -0.51% | 2.5천 |
|---|
| 2025.12.05 | ₩47,189 | ₩47,359 | ₩46,991 | ₩46,991 | -0.42% | 2천 |
|---|
| 2025.12.04 | ₩46,808 | ₩47,266 | ₩46,808 | ₩47,146 | +0.72% | 2.3천 |
|---|
| 2025.12.03 | ₩45,182 | ₩46,406 | ₩45,182 | ₩46,406 | +2.71% | 3.5천 |
|---|
| 2025.12.02 | ₩45,717 | ₩45,717 | ₩45,085 | ₩45,122 | -1.30% | 1.3천 |
|---|
| 2025.12.01 | ₩46,119 | ₩46,119 | ₩45,367 | ₩45,367 | -1.63% | 2.4천 |
|---|
| 2025.11.28 | ₩46,400 | ₩46,560 | ₩46,266 | ₩46,489 | +0.19% | 4.2천 |
|---|
| 2025.11.26 | ₩45,763 | ₩46,314 | ₩45,763 | ₩46,175 | +0.90% | 3.5천 |
|---|
| 2025.11.25 | ₩44,915 | ₩45,677 | ₩44,915 | ₩45,618 | +1.57% | 2.4천 |
|---|
| 2025.11.24 | ₩43,805 | ₩44,712 | ₩43,805 | ₩44,712 | +2.07% | 1.4천 |
|---|
| 2025.11.21 | ₩42,079 | ₩43,274 | ₩41,785 | ₩43,274 | +2.84% | 4.2천 |
|---|
| 2025.11.20 | ₩43,551 | ₩43,638 | ₩41,691 | ₩41,697 | -4.26% | 5.8천 |
|---|
| 2025.11.19 | ₩42,989 | ₩43,243 | ₩42,547 | ₩42,551 | -1.02% | 1.5천 |
|---|
| 2025.11.18 | ₩42,654 | ₩43,022 | ₩42,654 | ₩43,022 | +0.86% | 1.1천 |
|---|
| 2025.11.17 | ₩43,858 | ₩43,858 | ₩42,716 | ₩42,878 | -2.24% | 3.3만 |
|---|
| 2025.11.14 | ₩42,521 | ₩44,005 | ₩42,521 | ₩43,626 | +2.60% | 2.5만 |
|---|
| 2025.11.13 | ₩44,495 | ₩44,495 | ₩43,470 | ₩43,515 | -2.20% | 2.4천 |
|---|
| 2025.11.12 | ₩45,865 | ₩45,865 | ₩45,079 | ₩45,079 | -1.71% | 700 |
|---|
| 2025.11.11 | ₩44,795 | ₩45,356 | ₩44,795 | ₩45,276 | +1.07% | 1.8천 |
|---|
| 2025.11.10 | ₩45,049 | ₩45,089 | ₩44,581 | ₩44,923 | -0.28% | 4.2천 |
|---|
| 2025.11.07 | ₩43,216 | ₩44,149 | ₩42,802 | ₩44,149 | +2.16% | 1.3만 |
|---|
| 2025.11.06 | ₩45,383 | ₩45,383 | ₩44,246 | ₩44,250 | -2.50% | 4.2천 |
|---|
| 2025.11.05 | ₩44,888 | ₩45,491 | ₩44,888 | ₩45,431 | +1.21% | 1.6천 |
|---|
| 2025.11.04 | ₩45,343 | ₩45,532 | ₩44,785 | ₩44,785 | -1.23% | 2.9천 |
|---|
| 2025.11.03 | ₩46,747 | ₩46,747 | ₩45,517 | ₩46,172 | -1.23% | 5.9천 |
|---|
| 2025.10.31 | ₩47,028 | ₩47,202 | ₩46,608 | ₩47,068 | +0.09% | 2.6천 |
|---|
| 2025.10.30 | ₩46,400 | ₩47,175 | ₩46,373 | ₩46,520 | +0.26% | 1.3만 |
|---|
| 2025.10.29 | ₩47,430 | ₩47,785 | ₩46,808 | ₩46,866 | -1.19% | 5.4천 |
|---|
| 2025.10.28 | ₩47,490 | ₩47,871 | ₩47,416 | ₩47,464 | -0.05% | 6.5천 |
|---|
| 2025.10.27 | ₩48,140 | ₩48,299 | ₩47,577 | ₩47,796 | -0.71% | 8.5천 |
|---|
| 2025.10.24 | ₩47,416 | ₩47,664 | ₩47,336 | ₩47,372 | -0.09% | 9.9천 |
|---|
| 2025.10.23 | ₩46,928 | ₩46,928 | ₩46,890 | ₩46,890 | -0.08% | 1.2천 |
|---|
| 2025.10.22 | ₩46,935 | ₩47,055 | ₩45,343 | ₩45,954 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,697 | ₩47,697 | ₩47,039 | ₩47,364 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩46,841 | ₩47,777 | ₩46,727 | ₩47,700 | +1.83% | 1.8만 |
|---|
| 2025.10.17 | ₩46,587 | ₩46,587 | ₩45,879 | ₩46,040 | -1.17% | 2.6천 |
|---|
| 2025.10.16 | ₩47,791 | ₩47,991 | ₩46,814 | ₩46,880 | -1.91% | 1.1만 |
|---|
| 2025.10.15 | ₩47,082 | ₩47,496 | ₩46,961 | ₩47,385 | +0.64% | 1.1만 |
|---|
| 2025.10.14 | ₩44,546 | ₩46,322 | ₩44,546 | ₩45,899 | +3.04% | 4.1천 |
|---|
| 2025.10.13 | ₩45,276 | ₩45,330 | ₩44,942 | ₩45,308 | +0.07% | 1만 |
|---|
| 2025.10.10 | ₩46,654 | ₩46,654 | ₩44,198 | ₩44,198 | -5.26% | 1.1만 |
|---|