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 | ₩55,629 | ₩56,270 | ₩55,629 | ₩56,237 | +1.09% | 2.8천 |
| 2026.10.08 | ₩55,552 | ₩55,770 | ₩55,069 | ₩55,467 | -0.15% | 5.4천 |
| 2026.10.07 | ₩56,217 | ₩56,257 | ₩55,963 | ₩56,078 | -0.25% | 5.2천 |
| 2026.10.06 | ₩58,285 | ₩58,285 | ₩56,758 | ₩56,758 | -2.62% | 3.2천 |
| 2026.10.05 | ₩57,044 | ₩57,711 | ₩57,044 | ₩57,676 | +1.11% | 4.5천 |
| 2026.10.02 | ₩57,551 | ₩57,551 | ₩57,111 | ₩57,215 | -0.58% | 5.9천 |
| 2026.10.01 | ₩57,297 | ₩57,297 | ₩56,517 | ₩56,645 | -1.14% | 6.8천 |
| 2026.09.30 | ₩57,324 | ₩57,804 | ₩57,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,289 |
| -0.06% |
| 6.8천 |
| 2026.09.29 | ₩57,191 | ₩57,217 | ₩56,801 | ₩57,127 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩57,458 | ₩57,458 | ₩56,689 | ₩57,163 | -0.51% | 2.6천 |
|---|
| 2026.09.25 | ₩57,391 | ₩57,871 | ₩57,351 | ₩57,448 | +0.10% | 3.3천 |
|---|
| 2026.09.24 | ₩57,277 | ₩57,351 | ₩56,670 | ₩57,195 | -0.14% | 3.5천 |
|---|
| 2026.09.23 | ₩58,925 | ₩58,925 | ₩57,492 | ₩57,492 | -2.43% | 7천 |
|---|
| 2026.09.22 | ₩58,231 | ₩58,901 | ₩58,231 | ₩58,901 | +1.15% | 2.4천 |
|---|
| 2026.09.21 | ₩57,551 | ₩58,091 | ₩57,551 | ₩57,946 | +0.69% | 1.2만 |
|---|
| 2026.09.18 | ₩57,671 | ₩57,671 | ₩57,091 | ₩57,313 | -0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩57,764 | ₩58,018 | ₩57,560 | ₩57,560 | -0.35% | 2.5만 |
|---|
| 2026.09.16 | ₩57,151 | ₩57,204 | ₩56,310 | ₩56,764 | -0.68% | 4.3천 |
|---|
| 2026.09.15 | ₩57,177 | ₩57,177 | ₩56,457 | ₩56,725 | -0.79% | 1.5만 |
|---|
| 2026.09.14 | ₩57,177 | ₩57,658 | ₩57,164 | ₩57,336 | +0.28% | 2.7천 |
|---|
| 2026.09.11 | ₩57,344 | ₩57,524 | ₩57,344 | ₩57,372 | +0.05% | 3.3천 |
|---|
| 2026.09.10 | ₩57,965 | ₩57,965 | ₩56,910 | ₩56,954 | -1.74% | 5.3천 |
|---|
| 2026.09.09 | ₩59,206 | ₩59,206 | ₩58,030 | ₩58,030 | -1.99% | 1.2만 |
|---|
| 2026.09.08 | ₩59,526 | ₩59,526 | ₩58,952 | ₩58,959 | -0.95% | 2.9천 |
|---|
| 2026.09.04 | ₩59,486 | ₩59,707 | ₩59,246 | ₩59,707 | +0.37% | 3.6천 |
|---|
| 2026.09.03 | ₩59,819 | ₩59,819 | ₩59,005 | ₩59,146 | -1.13% | 2.2천 |
|---|
| 2026.09.02 | ₩59,552 | ₩59,552 | ₩58,685 | ₩59,367 | -0.31% | 7.5천 |
|---|
| 2026.09.01 | ₩58,839 | ₩58,839 | ₩58,245 | ₩58,357 | -0.82% | 4.7천 |
|---|
| 2026.08.31 | ₩58,979 | ₩59,045 | ₩58,432 | ₩58,939 | -0.07% | 3.2천 |
|---|
| 2026.08.28 | ₩60,340 | ₩60,340 | ₩59,015 | ₩59,015 | -2.20% | 1.4천 |
|---|
| 2026.08.27 | ₩60,326 | ₩60,580 | ₩60,318 | ₩60,318 | -0.01% | 1.6천 |
|---|
| 2026.08.26 | ₩60,366 | ₩60,366 | ₩60,020 | ₩60,122 | -0.40% | 3.6천 |
|---|
| 2026.08.25 | ₩59,926 | ₩60,366 | ₩59,926 | ₩60,366 | +0.73% | 3.6천 |
|---|
| 2026.08.24 | ₩60,153 | ₩60,153 | ₩59,275 | ₩59,275 | -1.46% | 1.5천 |
|---|
| 2026.08.21 | ₩59,806 | ₩60,166 | ₩59,806 | ₩60,157 | +0.59% | 9.2천 |
|---|
| 2026.08.20 | ₩60,633 | ₩60,633 | ₩59,339 | ₩59,496 | -1.87% | 7.2천 |
|---|
| 2026.08.19 | ₩60,380 | ₩60,633 | ₩60,380 | ₩60,572 | +0.32% | 2.8천 |
|---|
| 2026.08.18 | ₩59,502 | ₩59,531 | ₩59,359 | ₩59,400 | -0.17% | 3.2천 |
|---|
| 2026.08.17 | ₩60,220 | ₩60,220 | ₩59,659 | ₩59,806 | -0.69% | 5.1천 |
|---|
| 2026.08.14 | ₩59,859 | ₩60,240 | ₩59,499 | ₩60,240 | +0.64% | 4.3천 |
|---|
| 2026.08.13 | ₩59,606 | ₩60,166 | ₩59,606 | ₩59,862 | +0.43% | 6천 |
|---|
| 2026.08.12 | ₩59,667 | ₩59,793 | ₩59,352 | ₩59,735 | +0.11% | 8.5천 |
|---|
| 2026.08.11 | ₩59,139 | ₩59,499 | ₩59,139 | ₩59,430 | +0.49% | 2.5천 |
|---|
| 2026.08.10 | ₩59,072 | ₩59,312 | ₩58,617 | ₩58,617 | -0.77% | 7.1천 |
|---|
| 2026.08.07 | ₩58,819 | ₩59,192 | ₩58,658 | ₩59,192 | +0.64% | 3.7천 |
|---|
| 2026.08.06 | ₩58,365 | ₩58,365 | ₩57,845 | ₩58,094 | -0.46% | 1.4천 |
|---|
| 2026.08.05 | ₩59,125 | ₩59,125 | ₩58,325 | ₩58,370 | -1.28% | 3.5천 |
|---|
| 2026.08.04 | ₩57,498 | ₩58,912 | ₩57,498 | ₩58,880 | +2.40% | 4.8천 |
|---|
| 2026.08.03 | ₩56,310 | ₩57,191 | ₩56,310 | ₩57,139 | +1.47% | 7.6천 |
|---|
| 2026.07.31 | ₩55,476 | ₩55,763 | ₩55,149 | ₩55,609 | +0.24% | 3.4천 |
|---|
| 2026.07.30 | ₩55,536 | ₩56,590 | ₩55,536 | ₩56,590 | +1.90% | 3.1천 |
|---|
| 2026.07.29 | ₩56,030 | ₩56,230 | ₩54,986 | ₩54,986 | -1.86% | 8천 |
|---|
| 2026.07.28 | ₩56,096 | ₩56,096 | ₩55,369 | ₩56,026 | -0.13% | 5.3천 |
|---|
| 2026.07.27 | ₩56,417 | ₩56,850 | ₩55,796 | ₩56,043 | -0.66% | 1만 |
|---|
| 2026.07.24 | ₩56,243 | ₩56,243 | ₩55,188 | ₩55,188 | -1.88% | 2.4천 |
|---|
| 2026.07.23 | ₩56,363 | ₩56,637 | ₩55,656 | ₩56,133 | -0.41% | 5.6천 |
|---|
| 2026.07.22 | ₩57,524 | ₩57,524 | ₩56,590 | ₩56,692 | -1.45% | 1.6만 |
|---|
| 2026.07.21 | ₩56,884 | ₩57,682 | ₩56,884 | ₩57,682 | +1.40% | 2.2천 |
|---|
| 2026.07.20 | ₩56,777 | ₩56,964 | ₩56,523 | ₩56,552 | -0.40% | 9.9천 |
|---|
| 2026.07.17 | ₩56,910 | ₩57,618 | ₩56,430 | ₩57,208 | +0.52% | 6.2천 |
|---|
| 2026.07.16 | ₩57,671 | ₩57,938 | ₩57,019 | ₩57,261 | -0.71% | 3.8천 |
|---|
| 2026.07.15 | ₩58,005 | ₩58,458 | ₩57,578 | ₩57,977 | -0.05% | 4.7천 |
|---|
| 2026.07.14 | ₩58,698 | ₩58,698 | ₩57,678 | ₩57,678 | -1.74% | 2천 |
|---|
| 2026.07.13 | ₩58,979 | ₩58,979 | ₩57,911 | ₩58,174 | -1.36% | 7.3천 |
|---|
| 2026.07.10 | ₩60,020 | ₩60,020 | ₩57,991 | ₩58,757 | -2.10% | 4.5천 |
|---|
| 2026.07.09 | ₩58,832 | ₩59,432 | ₩58,832 | ₩59,279 | +0.76% | 7.7천 |
|---|
| 2026.07.08 | ₩58,045 | ₩58,568 | ₩57,364 | ₩58,568 | +0.90% | 4.6만 |
|---|
| 2026.07.07 | ₩59,246 | ₩59,246 | ₩58,436 | ₩58,873 | -0.63% | 3.5천 |
|---|
| 2026.07.06 | ₩59,312 | ₩59,913 | ₩59,192 | ₩59,388 | +0.13% | 7.3천 |
|---|
| 2026.07.02 | ₩59,673 | ₩60,313 | ₩58,111 | ₩58,855 | -1.37% | 1.2만 |
|---|
| 2026.07.01 | ₩59,360 | ₩60,126 | ₩59,134 | ₩59,134 | -0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩59,032 | ₩59,471 | ₩58,792 | ₩59,383 | +0.59% | 1.3만 |
|---|
| 2026.06.29 | ₩57,925 | ₩59,072 | ₩57,524 | ₩58,963 | +1.79% | 1.4만 |
|---|
| 2026.06.26 | ₩56,096 | ₩57,538 | ₩56,096 | ₩57,531 | +2.56% | 5천 |
|---|
| 2026.06.25 | ₩56,590 | ₩57,231 | ₩56,270 | ₩56,387 | -0.36% | 8천 |
|---|
| 2026.06.24 | ₩56,443 | ₩56,877 | ₩56,213 | ₩56,213 | -0.41% | 5.6천 |
|---|
| 2026.06.23 | ₩56,070 | ₩56,890 | ₩56,070 | ₩56,083 | +0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩56,764 | ₩57,011 | ₩56,337 | ₩56,382 | -0.67% | 8.9천 |
|---|
| 2026.06.18 | ₩56,137 | ₩56,612 | ₩55,883 | ₩56,612 | +0.85% | 7.4천 |
|---|
| 2026.06.17 | ₩56,056 | ₩56,257 | ₩55,176 | ₩55,212 | -1.51% | 5.2천 |
|---|
| 2026.06.16 | ₩56,604 | ₩56,710 | ₩55,332 | ₩55,332 | -2.25% | 7.3천 |
|---|
| 2026.06.15 | ₩57,538 | ₩57,538 | ₩56,473 | ₩56,473 | -1.85% | 8천 |
|---|
| 2026.06.12 | ₩56,177 | ₩56,616 | ₩55,856 | ₩55,950 | -0.40% | 1.3만 |
|---|
| 2026.06.11 | ₩54,308 | ₩55,496 | ₩53,828 | ₩55,463 | +2.13% | 2.3천 |
|---|
| 2026.06.10 | ₩53,881 | ₩55,484 | ₩53,559 | ₩53,559 | -0.60% | 4천 |
|---|
| 2026.06.09 | ₩55,443 | ₩55,443 | ₩52,894 | ₩54,630 | -1.47% | 5.6천 |
|---|
| 2026.06.08 | ₩56,137 | ₩56,137 | ₩55,136 | ₩55,186 | -1.69% | 3.6천 |
|---|
| 2026.06.05 | ₩57,925 | ₩57,925 | ₩54,922 | ₩55,114 | -4.85% | 2.4만 |
|---|
| 2026.06.04 | ₩58,418 | ₩59,099 | ₩58,418 | ₩58,899 | +0.82% | 5.2천 |
|---|
| 2026.06.03 | ₩59,005 | ₩59,005 | ₩57,691 | ₩57,800 | -2.04% | 1.1만 |
|---|
| 2026.06.02 | ₩58,565 | ₩59,085 | ₩58,565 | ₩58,800 | +0.40% | 5.4천 |
|---|
| 2026.06.01 | ₩58,258 | ₩58,965 | ₩57,818 | ₩58,558 | +0.52% | 9.3천 |
|---|
| 2026.05.29 | ₩59,272 | ₩59,299 | ₩57,978 | ₩58,704 | -0.96% | 3.5만 |
|---|
| 2026.05.28 | ₩58,458 | ₩59,446 | ₩58,191 | ₩59,311 | +1.46% | 1.3만 |
|---|
| 2026.05.27 | ₩58,352 | ₩58,872 | ₩58,098 | ₩58,445 | +0.16% | 2.3만 |
|---|
| 2026.05.26 | ₩57,951 | ₩58,346 | ₩57,724 | ₩58,346 | +0.68% | 7.7천 |
|---|
| 2026.05.22 | ₩56,737 | ₩57,124 | ₩56,737 | ₩56,995 | +0.45% | 5.7천 |
|---|
| 2026.05.21 | ₩54,762 | ₩56,030 | ₩54,575 | ₩55,944 | +2.16% | 6.8천 |
|---|
| 2026.05.20 | ₩53,908 | ₩54,962 | ₩53,655 | ₩54,906 | +1.85% | 2.6천 |
|---|
| 2026.05.19 | ₩53,094 | ₩53,428 | ₩52,707 | ₩53,305 | +0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩54,629 | ₩54,755 | ₩53,388 | ₩53,649 | -1.79% | 1만 |
|---|
| 2026.05.15 | ₩54,709 | ₩54,876 | ₩54,335 | ₩54,485 | -0.41% | 7.8천 |
|---|
| 2026.05.14 | ₩56,030 | ₩56,150 | ₩55,710 | ₩55,824 | -0.37% | 8.3천 |
|---|
| 2026.05.13 | ₩56,710 | ₩56,710 | ₩55,963 | ₩56,198 | -0.90% | 4.1천 |
|---|
| 2026.05.12 | ₩56,283 | ₩56,283 | ₩54,655 | ₩55,867 | -0.74% | 5.9천 |
|---|
| 2026.05.11 | ₩57,124 | ₩57,364 | ₩56,782 | ₩56,782 | -0.60% | 6.7천 |
|---|
| 2026.05.08 | ₩55,910 | ₩56,601 | ₩55,629 | ₩56,601 | +1.24% | 6.4천 |
|---|
| 2026.05.07 | ₩55,830 | ₩55,990 | ₩55,283 | ₩55,376 | -0.81% | 4천 |
|---|
| 2026.05.06 | ₩56,110 | ₩56,470 | ₩55,356 | ₩56,417 | +0.55% | 4.2천 |
|---|
| 2026.05.05 | ₩55,029 | ₩55,441 | ₩54,589 | ₩55,441 | +0.75% | 4.5천 |
|---|
| 2026.05.04 | ₩54,669 | ₩55,336 | ₩54,435 | ₩54,577 | -0.17% | 1.4만 |
|---|
| 2026.05.01 | ₩54,015 | ₩54,722 | ₩53,921 | ₩54,674 | +1.22% | 8.2천 |
|---|
| 2026.04.30 | ₩51,920 | ₩53,321 | ₩51,720 | ₩53,272 | +2.60% | 1.9만 |
|---|
| 2026.04.29 | ₩51,306 | ₩51,306 | ₩50,706 | ₩51,006 | -0.59% | 4.1천 |
|---|
| 2026.04.28 | ₩51,466 | ₩51,466 | ₩51,026 | ₩51,311 | -0.30% | 6.4천 |
|---|
| 2026.04.27 | ₩52,547 | ₩52,841 | ₩51,693 | ₩51,911 | -1.21% | 9.9천 |
|---|
| 2026.04.24 | ₩52,267 | ₩52,587 | ₩51,880 | ₩52,514 | +0.47% | 6천 |
|---|
| 2026.04.23 | ₩51,800 | ₩51,973 | ₩51,253 | ₩51,441 | -0.69% | 3.9천 |
|---|
| 2026.04.22 | ₩52,574 | ₩52,694 | ₩51,993 | ₩52,220 | -0.67% | 4.8천 |
|---|
| 2026.04.21 | ₩52,841 | ₩52,841 | ₩51,692 | ₩51,692 | -2.17% | 6.1천 |
|---|
| 2026.04.20 | ₩51,853 | ₩52,614 | ₩51,853 | ₩52,527 | +1.30% | 4천 |
|---|
| 2026.04.17 | ₩51,680 | ₩52,480 | ₩51,633 | ₩52,072 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩50,216 | ₩50,759 | ₩50,216 | ₩50,754 | +1.07% | 2.7천 |
|---|
| 2026.04.15 | ₩49,772 | ₩50,385 | ₩49,772 | ₩50,381 | +1.23% | 4.8천 |
|---|
| 2026.04.14 | ₩49,158 | ₩49,852 | ₩49,158 | ₩49,769 | +1.24% | 3.7천 |
|---|
| 2026.04.13 | ₩47,530 | ₩48,661 | ₩47,530 | ₩48,661 | +2.38% | 5.2천 |
|---|
| 2026.04.10 | ₩48,077 | ₩48,210 | ₩47,517 | ₩47,733 | -0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩47,837 | ₩48,157 | ₩47,543 | ₩48,097 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩47,930 | ₩48,157 | ₩47,230 | ₩47,547 | -0.80% | 2.6천 |
|---|
| 2026.04.07 | ₩46,156 | ₩46,156 | ₩45,568 | ₩46,043 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩46,196 | ₩46,596 | ₩46,189 | ₩46,266 | +0.15% | 3.5천 |
|---|
| 2026.04.02 | ₩44,581 | ₩46,057 | ₩44,581 | ₩46,057 | +3.31% | 2.8천 |
|---|
| 2026.04.01 | ₩45,809 | ₩46,051 | ₩45,582 | ₩45,773 | -0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩43,714 | ₩44,976 | ₩43,714 | ₩44,976 | +2.89% | 6.4천 |
|---|
| 2026.03.30 | ₩44,234 | ₩44,234 | ₩42,661 | ₩42,888 | -3.04% | 6.7천 |
|---|
| 2026.03.27 | ₩44,901 | ₩44,901 | ₩43,754 | ₩43,788 | -2.48% | 5.1천 |
|---|
| 2026.03.26 | ₩45,528 | ₩46,236 | ₩45,173 | ₩45,173 | -0.78% | 2.2천 |
|---|
| 2026.03.25 | ₩46,062 | ₩46,249 | ₩46,022 | ₩46,144 | +0.18% | 2.7천 |
|---|
| 2026.03.24 | ₩45,035 | ₩45,555 | ₩44,794 | ₩45,315 | +0.62% | 1.2만 |
|---|
| 2026.03.23 | ₩45,195 | ₩45,555 | ₩45,035 | ₩45,344 | +0.33% | 9.9천 |
|---|
| 2026.03.20 | ₩45,622 | ₩45,622 | ₩44,141 | ₩44,339 | -2.81% | 7천 |
|---|
| 2026.03.19 | ₩44,367 | ₩45,608 | ₩44,367 | ₩45,604 | +2.79% | 7천 |
|---|
| 2026.03.18 | ₩45,849 | ₩45,849 | ₩45,024 | ₩45,024 | -1.80% | 4.8천 |
|---|
| 2026.03.17 | ₩46,609 | ₩46,609 | ₩46,033 | ₩46,033 | -1.24% | 2.4천 |
|---|
| 2026.03.16 | ₩46,382 | ₩46,536 | ₩46,214 | ₩46,214 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩46,689 | ₩46,689 | ₩45,311 | ₩45,467 | -2.62% | 5.1천 |
|---|
| 2026.03.12 | ₩45,862 | ₩46,396 | ₩45,862 | ₩45,926 | +0.14% | 6.6천 |
|---|
| 2026.03.11 | ₩47,076 | ₩47,186 | ₩46,969 | ₩47,186 | +0.23% | 1.7천 |
|---|
| 2026.03.10 | ₩47,103 | ₩47,930 | ₩47,056 | ₩47,102 | -0.00% | 8.6천 |
|---|
| 2026.03.09 | ₩45,395 | ₩46,973 | ₩44,915 | ₩46,973 | +3.48% | 8.6천 |
|---|
| 2026.03.06 | ₩46,035 | ₩46,462 | ₩45,795 | ₩45,862 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩47,543 | ₩47,837 | ₩46,583 | ₩47,022 | -1.10% | 4.7천 |
|---|
| 2026.03.04 | ₩47,396 | ₩48,124 | ₩47,396 | ₩48,022 | +1.32% | 8.3천 |
|---|
| 2026.03.03 | ₩47,210 | ₩47,323 | ₩46,356 | ₩47,256 | +0.10% | 3.6천 |
|---|
| 2026.03.02 | ₩47,396 | ₩48,716 | ₩47,396 | ₩48,716 | +2.78% | 2.6천 |
|---|
| 2026.02.27 | ₩48,144 | ₩48,144 | ₩47,757 | ₩48,136 | -0.02% | 1.6천 |
|---|
| 2026.02.26 | ₩48,811 | ₩48,843 | ₩48,424 | ₩48,843 | +0.07% | 1.4천 |
|---|
| 2026.02.25 | ₩48,891 | ₩48,990 | ₩48,764 | ₩48,990 | +0.20% | 2.3천 |
|---|
| 2026.02.24 | ₩47,863 | ₩48,571 | ₩47,863 | ₩48,491 | +1.31% | 6.1천 |
|---|
| 2026.02.23 | ₩47,597 | ₩47,597 | ₩46,956 | ₩47,326 | -0.57% | 9.7천 |
|---|
| 2026.02.20 | ₩47,250 | ₩47,917 | ₩47,211 | ₩47,738 | +1.03% | 5.6천 |
|---|
| 2026.02.19 | ₩47,170 | ₩47,459 | ₩46,903 | ₩47,459 | +0.61% | 6.3천 |
|---|
| 2026.02.18 | ₩47,183 | ₩47,717 | ₩47,183 | ₩47,362 | +0.38% | 3.1천 |
|---|
| 2026.02.17 | ₩46,783 | ₩47,116 | ₩46,756 | ₩47,055 | +0.58% | 3.9천 |
|---|
| 2026.02.13 | ₩47,477 | ₩47,490 | ₩46,916 | ₩46,919 | -1.17% | 3.2천 |
|---|
| 2026.02.12 | ₩48,170 | ₩48,170 | ₩46,369 | ₩46,617 | -3.22% | 3.8천 |
|---|
| 2026.02.11 | ₩47,537 | ₩47,770 | ₩47,537 | ₩47,694 | +0.33% | 3.1천 |
|---|
| 2026.02.10 | ₩47,810 | ₩48,304 | ₩47,690 | ₩47,690 | -0.25% | 2.4천 |
|---|
| 2026.02.09 | ₩47,743 | ₩47,743 | ₩47,183 | ₩47,718 | -0.05% | 6.6천 |
|---|
| 2026.02.06 | ₩46,196 | ₩47,459 | ₩46,196 | ₩47,380 | +2.56% | 1.9천 |
|---|
| 2026.02.05 | ₩46,836 | ₩46,836 | ₩45,302 | ₩45,334 | -3.21% | 1.2만 |
|---|
| 2026.02.04 | ₩47,543 | ₩47,757 | ₩46,209 | ₩46,713 | -1.75% | 3.1천 |
|---|
| 2026.02.03 | ₩48,411 | ₩48,424 | ₩46,422 | ₩47,143 | -2.62% | 1만 |
|---|
| 2026.02.02 | ₩46,783 | ₩48,064 | ₩46,703 | ₩47,683 | +1.93% | 5.7만 |
|---|
| 2026.01.30 | ₩47,330 | ₩47,557 | ₩46,849 | ₩46,925 | -0.85% | 2.8천 |
|---|
| 2026.01.29 | ₩47,730 | ₩47,730 | ₩47,090 | ₩47,647 | -0.17% | 2.8천 |
|---|
| 2026.01.28 | ₩49,038 | ₩49,038 | ₩47,818 | ₩47,818 | -2.49% | 4.8천 |
|---|
| 2026.01.27 | ₩48,477 | ₩48,798 | ₩48,133 | ₩48,667 | +0.39% | 8.2천 |
|---|
| 2026.01.26 | ₩48,637 | ₩48,637 | ₩48,264 | ₩48,269 | -0.76% | 1만 |
|---|
| 2026.01.23 | ₩49,718 | ₩49,718 | ₩48,664 | ₩48,735 | -1.98% | 7.4천 |
|---|
| 2026.01.22 | ₩49,518 | ₩50,079 | ₩49,518 | ₩49,745 | +0.46% | 1.6만 |
|---|
| 2026.01.21 | ₩48,624 | ₩48,942 | ₩48,077 | ₩48,942 | +0.65% | 1.4만 |
|---|
| 2026.01.20 | ₩47,370 | ₩47,957 | ₩47,276 | ₩47,702 | +0.70% | 1.1만 |
|---|
| 2026.01.16 | ₩48,717 | ₩48,771 | ₩48,321 | ₩48,321 | -0.81% | 2.5천 |
|---|
| 2026.01.15 | ₩48,531 | ₩48,911 | ₩48,531 | ₩48,661 | +0.27% | 3.7천 |
|---|
| 2026.01.14 | ₩48,050 | ₩48,305 | ₩48,050 | ₩48,305 | +0.53% | 1천 |
|---|
| 2026.01.13 | ₩47,783 | ₩48,037 | ₩47,783 | ₩47,896 | +0.23% | 4.7천 |
|---|
| 2026.01.12 | ₩48,224 | ₩48,224 | ₩48,013 | ₩48,160 | -0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩48,491 | ₩48,491 | ₩48,037 | ₩48,257 | -0.48% | 2.7천 |
|---|
| 2026.01.08 | ₩47,743 | ₩48,090 | ₩47,743 | ₩48,064 | +0.67% | 1.3천 |
|---|
| 2026.01.07 | ₩47,677 | ₩47,837 | ₩47,423 | ₩47,833 | +0.33% | 2.9천 |
|---|
| 2026.01.06 | ₩46,649 | ₩47,527 | ₩46,649 | ₩47,527 | +1.88% | 1.8천 |
|---|
| 2026.01.05 | ₩46,356 | ₩46,600 | ₩46,182 | ₩46,600 | +0.53% | 3.5천 |
|---|
| 2026.01.02 | ₩46,062 | ₩46,075 | ₩45,582 | ₩45,761 | -0.65% | 5.8천 |
|---|
| 2025.12.31 | ₩45,475 | ₩45,499 | ₩45,448 | ₩45,499 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩45,902 | ₩45,902 | ₩45,640 | ₩45,640 | -0.57% | 2.3천 |
|---|
| 2025.12.29 | ₩45,729 | ₩45,742 | ₩45,635 | ₩45,674 | -0.12% | 5.4천 |
|---|
| 2025.12.26 | ₩46,249 | ₩46,280 | ₩45,849 | ₩46,091 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩45,809 | ₩46,214 | ₩45,709 | ₩46,214 | +0.89% | 5.1천 |
|---|
| 2025.12.23 | ₩46,089 | ₩46,089 | ₩45,595 | ₩45,749 | -0.74% | 3.6천 |
|---|
| 2025.12.22 | ₩46,609 | ₩46,623 | ₩46,035 | ₩46,236 | -0.80% | 1.7만 |
|---|
| 2025.12.19 | ₩46,222 | ₩46,385 | ₩46,089 | ₩46,385 | +0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩46,369 | ₩46,604 | ₩45,931 | ₩45,931 | -0.94% | 3.4천 |
|---|
| 2025.12.17 | ₩46,436 | ₩46,436 | ₩45,492 | ₩45,492 | -2.03% | 4.5천 |
|---|
| 2025.12.16 | ₩46,502 | ₩46,569 | ₩45,902 | ₩46,276 | -0.49% | 3.9천 |
|---|
| 2025.12.15 | ₩47,116 | ₩47,116 | ₩46,436 | ₩46,500 | -1.31% | 3.5천 |
|---|
| 2025.12.12 | ₩47,970 | ₩47,970 | ₩46,969 | ₩47,019 | -1.98% | 8.3천 |
|---|
| 2025.12.11 | ₩47,940 | ₩48,104 | ₩47,940 | ₩47,973 | +0.07% | 5.9천 |
|---|
| 2025.12.10 | ₩47,406 | ₩48,037 | ₩47,390 | ₩47,904 | +1.05% | 5.6천 |
|---|
| 2025.12.09 | ₩47,183 | ₩47,449 | ₩47,010 | ₩47,186 | +0.01% | 3.6천 |
|---|
| 2025.12.08 | ₩47,423 | ₩47,423 | ₩47,170 | ₩47,183 | -0.51% | 2.5천 |
|---|
| 2025.12.05 | ₩47,076 | ₩47,246 | ₩46,879 | ₩46,879 | -0.42% | 2천 |
|---|
| 2025.12.04 | ₩46,696 | ₩47,154 | ₩46,696 | ₩47,034 | +0.72% | 2.3천 |
|---|
| 2025.12.03 | ₩45,075 | ₩46,296 | ₩45,075 | ₩46,296 | +2.71% | 3.5천 |
|---|
| 2025.12.02 | ₩45,608 | ₩45,608 | ₩44,977 | ₩45,015 | -1.30% | 1.3천 |
|---|
| 2025.12.01 | ₩46,009 | ₩46,009 | ₩45,259 | ₩45,259 | -1.63% | 2.4천 |
|---|
| 2025.11.28 | ₩46,289 | ₩46,449 | ₩46,156 | ₩46,378 | +0.19% | 4.2천 |
|---|
| 2025.11.26 | ₩45,654 | ₩46,204 | ₩45,654 | ₩46,065 | +0.90% | 3.5천 |
|---|
| 2025.11.25 | ₩44,808 | ₩45,568 | ₩44,808 | ₩45,510 | +1.57% | 2.4천 |
|---|
| 2025.11.24 | ₩43,700 | ₩44,605 | ₩43,700 | ₩44,605 | +2.07% | 1.4천 |
|---|
| 2025.11.21 | ₩41,979 | ₩43,171 | ₩41,685 | ₩43,171 | +2.84% | 4.2천 |
|---|
| 2025.11.20 | ₩43,447 | ₩43,533 | ₩41,592 | ₩41,597 | -4.26% | 5.8천 |
|---|
| 2025.11.19 | ₩42,886 | ₩43,140 | ₩42,446 | ₩42,450 | -1.02% | 1.5천 |
|---|
| 2025.11.18 | ₩42,553 | ₩42,920 | ₩42,553 | ₩42,920 | +0.86% | 1.1천 |
|---|
| 2025.11.17 | ₩43,754 | ₩43,754 | ₩42,614 | ₩42,776 | -2.24% | 3.3만 |
|---|
| 2025.11.14 | ₩42,419 | ₩43,900 | ₩42,419 | ₩43,521 | +2.60% | 2.5만 |
|---|
| 2025.11.13 | ₩44,389 | ₩44,389 | ₩43,367 | ₩43,411 | -2.20% | 2.4천 |
|---|
| 2025.11.12 | ₩45,755 | ₩45,755 | ₩44,972 | ₩44,972 | -1.71% | 700 |
|---|
| 2025.11.11 | ₩44,688 | ₩45,248 | ₩44,688 | ₩45,168 | +1.07% | 1.8천 |
|---|
| 2025.11.10 | ₩44,941 | ₩44,981 | ₩44,474 | ₩44,816 | -0.28% | 4.2천 |
|---|
| 2025.11.07 | ₩43,113 | ₩44,043 | ₩42,700 | ₩44,043 | +2.16% | 1.3만 |
|---|
| 2025.11.06 | ₩45,275 | ₩45,275 | ₩44,141 | ₩44,145 | -2.50% | 4.2천 |
|---|
| 2025.11.05 | ₩44,781 | ₩45,383 | ₩44,781 | ₩45,323 | +1.21% | 1.6천 |
|---|
| 2025.11.04 | ₩45,235 | ₩45,423 | ₩44,678 | ₩44,678 | -1.23% | 2.9천 |
|---|
| 2025.11.03 | ₩46,636 | ₩46,636 | ₩45,408 | ₩46,062 | -1.23% | 5.9천 |
|---|
| 2025.10.31 | ₩46,916 | ₩47,090 | ₩46,497 | ₩46,956 | +0.09% | 2.6천 |
|---|
| 2025.10.30 | ₩46,289 | ₩47,063 | ₩46,262 | ₩46,409 | +0.26% | 1.3만 |
|---|
| 2025.10.29 | ₩47,316 | ₩47,671 | ₩46,696 | ₩46,755 | -1.19% | 5.4천 |
|---|
| 2025.10.28 | ₩47,376 | ₩47,757 | ₩47,303 | ₩47,351 | -0.05% | 6.5천 |
|---|
| 2025.10.27 | ₩48,025 | ₩48,184 | ₩47,463 | ₩47,682 | -0.71% | 8.5천 |
|---|
| 2025.10.24 | ₩47,303 | ₩47,550 | ₩47,223 | ₩47,259 | -0.09% | 9.9천 |
|---|
| 2025.10.23 | ₩46,816 | ₩46,816 | ₩46,779 | ₩46,779 | -0.08% | 1.2천 |
|---|
| 2025.10.22 | ₩46,823 | ₩46,943 | ₩45,235 | ₩45,845 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,583 | ₩47,583 | ₩46,927 | ₩47,251 | -0.70% | 7.9천 |
|---|
| 2025.10.20 | ₩46,729 | ₩47,663 | ₩46,616 | ₩47,586 | +1.83% | 1.8만 |
|---|
| 2025.10.17 | ₩46,476 | ₩46,476 | ₩45,770 | ₩45,930 | -1.17% | 2.6천 |
|---|
| 2025.10.16 | ₩47,677 | ₩47,877 | ₩46,703 | ₩46,768 | -1.91% | 1.1만 |
|---|
| 2025.10.15 | ₩46,969 | ₩47,383 | ₩46,849 | ₩47,272 | +0.64% | 1.1만 |
|---|
| 2025.10.14 | ₩44,440 | ₩46,212 | ₩44,440 | ₩45,790 | +3.04% | 4.1천 |
|---|
| 2025.10.13 | ₩45,168 | ₩45,221 | ₩44,834 | ₩45,200 | +0.07% | 1만 |
|---|
| 2025.10.10 | ₩46,542 | ₩46,542 | ₩44,093 | ₩44,093 | -5.26% | 1.1만 |
|---|