시장 데이터를 불러오는 중
전체 종목
First Trust NASDAQ Clean Edge Green Energy Index Fund 과거 주가
First Trust NASDAQ Clean Edge Green Energy Index Fund · QCLN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust NASDAQ Clean Edge Green Energy Index Fund · QCLN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,032 | ₩65,032 | ₩63,964 | ₩64,551 | -0.74% | 6.7만 |
| 2026.10.08 | ₩65,179 | ₩65,192 | ₩63,269 | ₩64,431 | -1.15% | 32.4만 |
| 2026.10.07 | ₩66,340 | ₩66,620 | ₩65,352 | ₩66,006 | -0.50% | 8.6만 |
| 2026.10.06 | ₩67,515 | ₩68,089 | ₩67,288 | ₩67,782 | +0.40% | 13.7만 |
| 2026.10.05 | ₩66,634 | ₩66,994 | ₩65,833 | ₩66,968 | +0.50% | 6.2만 |
| 2026.10.02 | ₩66,434 | ₩67,261 | ₩66,420 | ₩66,847 | +0.62% | 7.4만 |
| 2026.10.01 | ₩64,685 | ₩65,245 | ₩63,617 | ₩64,818 | +0.21% | 11.8만 |
| 2026.09.30 | ₩65,419 | ₩65,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,444 |
| -1.49% |
| 8.3만 |
| 2026.09.29 | ₩64,551 | ₩65,152 | ₩64,484 | ₩64,872 | +0.50% | 6.3만 |
|---|
| 2026.09.28 | ₩65,245 | ₩65,259 | ₩63,443 | ₩63,750 | -2.29% | 5.1만 |
|---|
| 2026.09.25 | ₩65,072 | ₩66,434 | ₩65,072 | ₩65,833 | +1.17% | 6.7만 |
|---|
| 2026.09.24 | ₩64,124 | ₩64,778 | ₩63,523 | ₩64,404 | +0.44% | 8.4만 |
|---|
| 2026.09.23 | ₩66,434 | ₩66,460 | ₩65,299 | ₩65,739 | -1.05% | 8.7만 |
|---|
| 2026.09.22 | ₩65,793 | ₩66,647 | ₩65,419 | ₩66,567 | +1.18% | 5.6만 |
|---|
| 2026.09.21 | ₩64,805 | ₩65,539 | ₩64,338 | ₩65,299 | +0.76% | 12.6만 |
|---|
| 2026.09.18 | ₩64,591 | ₩64,818 | ₩63,336 | ₩63,844 | -1.16% | 3.9만 |
|---|
| 2026.09.17 | ₩64,057 | ₩64,578 | ₩63,924 | ₩64,217 | +0.25% | 9.5만 |
|---|
| 2026.09.16 | ₩63,670 | ₩63,670 | ₩61,547 | ₩62,388 | -2.01% | 13.2만 |
|---|
| 2026.09.15 | ₩63,777 | ₩63,844 | ₩62,909 | ₩63,002 | -1.21% | 8.5만 |
|---|
| 2026.09.14 | ₩63,897 | ₩64,418 | ₩63,443 | ₩63,483 | -0.65% | 8.8만 |
|---|
| 2026.09.11 | ₩65,539 | ₩66,380 | ₩65,352 | ₩66,073 | +0.81% | 18.8만 |
|---|
| 2026.09.10 | ₩64,511 | ₩65,766 | ₩64,311 | ₩64,778 | +0.41% | 10.7만 |
|---|
| 2026.09.09 | ₩67,155 | ₩68,116 | ₩65,873 | ₩65,886 | -1.89% | 12.9만 |
|---|
| 2026.09.08 | ₩66,661 | ₩68,329 | ₩66,661 | ₩67,515 | +1.28% | 13.9만 |
|---|
| 2026.09.04 | ₩65,366 | ₩66,046 | ₩65,339 | ₩65,993 | +0.96% | 10만 |
|---|
| 2026.09.03 | ₩64,872 | ₩65,966 | ₩64,257 | ₩65,592 | +1.11% | 16.1만 |
|---|
| 2026.09.02 | ₩64,284 | ₩64,751 | ₩63,763 | ₩64,751 | +0.73% | 13.3만 |
|---|
| 2026.09.01 | ₩64,111 | ₩64,511 | ₩63,390 | ₩64,338 | +0.35% | 17.9만 |
|---|
| 2026.08.31 | ₩65,005 | ₩65,432 | ₩64,912 | ₩65,299 | +0.45% | 9.4만 |
|---|
| 2026.08.28 | ₩67,248 | ₩67,248 | ₩65,005 | ₩65,272 | -2.94% | 15.1만 |
|---|
| 2026.08.27 | ₩67,448 | ₩67,542 | ₩66,714 | ₩67,488 | +0.06% | 8.5만 |
|---|
| 2026.08.26 | ₩66,687 | ₩67,448 | ₩65,926 | ₩66,607 | -0.12% | 6.9만 |
|---|
| 2026.08.25 | ₩66,741 | ₩66,888 | ₩65,859 | ₩66,647 | -0.14% | 9.3만 |
|---|
| 2026.08.24 | ₩66,634 | ₩66,634 | ₩65,392 | ₩65,779 | -1.28% | 47.3만 |
|---|
| 2026.08.21 | ₩67,235 | ₩67,822 | ₩66,968 | ₩67,368 | +0.20% | 24.1만 |
|---|
| 2026.08.20 | ₩67,074 | ₩67,649 | ₩66,260 | ₩66,567 | -0.76% | 24.3만 |
|---|
| 2026.08.19 | ₩68,329 | ₩68,530 | ₩66,687 | ₩67,849 | -0.70% | 10.6만 |
|---|
| 2026.08.18 | ₩69,317 | ₩69,397 | ₩67,395 | ₩67,929 | -2.00% | 16만 |
|---|
| 2026.08.17 | ₩71,814 | ₩71,881 | ₩70,826 | ₩70,973 | -1.17% | 9.5만 |
|---|
| 2026.08.14 | ₩70,679 | ₩72,428 | ₩70,679 | ₩71,320 | +0.91% | 17.6만 |
|---|
| 2026.08.13 | ₩70,879 | ₩72,094 | ₩70,679 | ₩70,853 | -0.04% | 17.2만 |
|---|
| 2026.08.12 | ₩72,441 | ₩72,602 | ₩70,759 | ₩70,879 | -2.16% | 13.8만 |
|---|
| 2026.08.11 | ₩70,492 | ₩71,146 | ₩70,158 | ₩70,492 | 0.00% | 9.7만 |
|---|
| 2026.08.10 | ₩70,773 | ₩70,773 | ₩69,491 | ₩69,491 | -1.81% | 11.7만 |
|---|
| 2026.08.07 | ₩70,559 | ₩71,213 | ₩69,104 | ₩70,519 | -0.06% | 36.8만 |
|---|
| 2026.08.06 | ₩67,835 | ₩70,946 | ₩67,835 | ₩68,823 | +1.46% | 32.2만 |
|---|
| 2026.08.05 | ₩69,077 | ₩69,958 | ₩68,463 | ₩68,490 | -0.85% | 17.1만 |
|---|
| 2026.08.04 | ₩69,584 | ₩70,359 | ₩68,677 | ₩69,811 | +0.33% | 19.2만 |
|---|
| 2026.08.03 | ₩65,339 | ₩68,062 | ₩65,139 | ₩67,355 | +3.09% | 23.8만 |
|---|
| 2026.07.31 | ₩68,463 | ₩68,503 | ₩65,566 | ₩65,766 | -3.94% | 33.9만 |
|---|
| 2026.07.30 | ₩64,271 | ₩66,046 | ₩64,271 | ₩65,940 | +2.60% | 19.4만 |
|---|
| 2026.07.29 | ₩64,538 | ₩64,831 | ₩61,681 | ₩62,055 | -3.85% | 13.8만 |
|---|
| 2026.07.28 | ₩64,765 | ₩64,765 | ₩62,548 | ₩64,244 | -0.80% | 21.1만 |
|---|
| 2026.07.27 | ₩66,580 | ₩67,181 | ₩64,458 | ₩66,367 | -0.32% | 33.5만 |
|---|
| 2026.07.24 | ₩68,877 | ₩68,877 | ₩65,379 | ₩65,766 | -4.52% | 26.5만 |
|---|
| 2026.07.23 | ₩69,144 | ₩70,158 | ₩68,156 | ₩68,890 | -0.37% | 27.3만 |
|---|
| 2026.07.22 | ₩69,905 | ₩71,774 | ₩69,905 | ₩70,519 | +0.88% | 15.8만 |
|---|
| 2026.07.21 | ₩69,825 | ₩71,200 | ₩69,424 | ₩70,906 | +1.55% | 21.7만 |
|---|
| 2026.07.20 | ₩70,185 | ₩70,425 | ₩68,383 | ₩68,423 | -2.51% | 33.8만 |
|---|
| 2026.07.17 | ₩67,755 | ₩70,973 | ₩67,021 | ₩69,745 | +2.94% | 27.5만 |
|---|
| 2026.07.16 | ₩71,560 | ₩72,001 | ₩68,917 | ₩69,678 | -2.63% | 32.8만 |
|---|
| 2026.07.15 | ₩73,977 | ₩74,431 | ₩71,360 | ₩73,136 | -1.14% | 29.6만 |
|---|
| 2026.07.14 | ₩73,683 | ₩74,190 | ₩72,762 | ₩73,296 | -0.53% | 9.4만 |
|---|
| 2026.07.13 | ₩72,735 | ₩73,016 | ₩71,146 | ₩71,520 | -1.67% | 11.9만 |
|---|
| 2026.07.10 | ₩75,125 | ₩75,125 | ₩73,843 | ₩74,364 | -1.01% | 10.5만 |
|---|
| 2026.07.09 | ₩75,699 | ₩76,447 | ₩75,005 | ₩75,499 | -0.26% | 9.6만 |
|---|
| 2026.07.08 | ₩72,535 | ₩73,496 | ₩71,267 | ₩73,429 | +1.23% | 29.7만 |
|---|
| 2026.07.07 | ₩76,153 | ₩76,206 | ₩72,815 | ₩73,603 | -3.35% | 14.6만 |
|---|
| 2026.07.06 | ₩76,767 | ₩79,504 | ₩76,767 | ₩78,369 | +2.09% | 80.4만 |
|---|
| 2026.07.02 | ₩80,278 | ₩81,533 | ₩74,457 | ₩75,712 | -5.69% | 35.8만 |
|---|
| 2026.07.01 | ₩80,412 | ₩82,094 | ₩79,571 | ₩79,651 | -0.95% | 11.5만 |
|---|
| 2026.06.30 | ₩79,491 | ₩82,188 | ₩79,491 | ₩81,867 | +2.99% | 11.9만 |
|---|
| 2026.06.29 | ₩77,381 | ₩78,810 | ₩75,646 | ₩78,623 | +1.60% | 30.4만 |
|---|
| 2026.06.26 | ₩78,302 | ₩78,302 | ₩76,286 | ₩76,634 | -2.13% | 18.1만 |
|---|
| 2026.06.25 | ₩82,868 | ₩82,895 | ₩79,624 | ₩81,146 | -2.08% | 21.2만 |
|---|
| 2026.06.24 | ₩82,161 | ₩82,588 | ₩79,517 | ₩80,799 | -1.66% | 15.2만 |
|---|
| 2026.06.23 | ₩82,828 | ₩84,230 | ₩81,453 | ₩81,667 | -1.40% | 13.4만 |
|---|
| 2026.06.22 | ₩86,366 | ₩87,608 | ₩85,872 | ₩87,127 | +0.88% | 23.8만 |
|---|
| 2026.06.18 | ₩84,097 | ₩85,872 | ₩83,042 | ₩85,766 | +1.98% | 32.3만 |
|---|
| 2026.06.17 | ₩82,842 | ₩84,444 | ₩81,400 | ₩81,480 | -1.64% | 33.8만 |
|---|
| 2026.06.16 | ₩84,631 | ₩85,993 | ₩82,308 | ₩82,334 | -2.71% | 8.2만 |
|---|
| 2026.06.15 | ₩84,831 | ₩85,472 | ₩83,456 | ₩84,804 | -0.03% | 16.5만 |
|---|
| 2026.06.12 | ₩81,146 | ₩82,695 | ₩80,879 | ₩82,094 | +1.17% | 8만 |
|---|
| 2026.06.11 | ₩77,795 | ₩80,986 | ₩77,381 | ₩80,746 | +3.79% | 23.7만 |
|---|
| 2026.06.10 | ₩79,050 | ₩80,519 | ₩76,193 | ₩76,420 | -3.33% | 40.2만 |
|---|
| 2026.06.09 | ₩83,362 | ₩84,350 | ₩76,300 | ₩80,292 | -3.68% | 19.4만 |
|---|
| 2026.06.08 | ₩83,803 | ₩84,177 | ₩81,854 | ₩82,147 | -1.98% | 66만 |
|---|
| 2026.06.05 | ₩87,875 | ₩87,875 | ₩81,200 | ₩81,961 | -6.73% | 28.3만 |
|---|
| 2026.06.04 | ₩88,903 | ₩91,186 | ₩87,835 | ₩90,478 | +1.77% | 15.6만 |
|---|
| 2026.06.03 | ₩91,119 | ₩92,388 | ₩89,717 | ₩91,039 | -0.09% | 25.4만 |
|---|
| 2026.06.02 | ₩88,302 | ₩91,493 | ₩88,049 | ₩91,413 | +3.52% | 13.5만 |
|---|
| 2026.06.01 | ₩87,047 | ₩88,022 | ₩85,806 | ₩87,514 | +0.54% | 24만 |
|---|
| 2026.05.29 | ₩89,490 | ₩89,878 | ₩87,047 | ₩88,529 | -1.07% | 21.4만 |
|---|
| 2026.05.28 | ₩88,609 | ₩90,438 | ₩87,394 | ₩89,397 | +0.89% | 27.1만 |
|---|
| 2026.05.27 | ₩89,477 | ₩89,477 | ₩86,794 | ₩88,462 | -1.13% | 18.3만 |
|---|
| 2026.05.26 | ₩87,328 | ₩89,090 | ₩86,713 | ₩88,716 | +1.59% | 22.5만 |
|---|
| 2026.05.22 | ₩83,776 | ₩85,245 | ₩83,322 | ₩84,644 | +1.04% | 74.4만 |
|---|
| 2026.05.21 | ₩79,971 | ₩83,456 | ₩79,971 | ₩82,908 | +3.67% | 10.3만 |
|---|
| 2026.05.20 | ₩77,595 | ₩80,091 | ₩77,101 | ₩80,011 | +3.11% | 18.1만 |
|---|
| 2026.05.19 | ₩76,634 | ₩77,635 | ₩74,591 | ₩76,540 | -0.12% | 21.1만 |
|---|
| 2026.05.18 | ₩81,734 | ₩82,214 | ₩76,954 | ₩78,436 | -4.03% | 26.7만 |
|---|
| 2026.05.15 | ₩81,453 | ₩82,868 | ₩80,412 | ₩81,680 | +0.28% | 14.9만 |
|---|
| 2026.05.14 | ₩83,763 | ₩84,577 | ₩81,921 | ₩84,190 | +0.51% | 17.7만 |
|---|
| 2026.05.13 | ₩82,855 | ₩84,511 | ₩81,440 | ₩83,629 | +0.93% | 22.7만 |
|---|
| 2026.05.12 | ₩82,067 | ₩82,067 | ₩78,329 | ₩80,986 | -1.32% | 32.9만 |
|---|
| 2026.05.11 | ₩80,105 | ₩83,803 | ₩80,105 | ₩82,949 | +3.55% | 22.3만 |
|---|
| 2026.05.08 | ₩79,958 | ₩80,252 | ₩78,543 | ₩79,851 | -0.13% | 16.5만 |
|---|
| 2026.05.07 | ₩80,892 | ₩80,973 | ₩77,715 | ₩78,222 | -3.30% | 40.1만 |
|---|
| 2026.05.06 | ₩80,105 | ₩80,706 | ₩78,823 | ₩80,532 | +0.53% | 40.7만 |
|---|
| 2026.05.05 | ₩78,716 | ₩79,905 | ₩78,369 | ₩79,691 | +1.24% | 18.6만 |
|---|
| 2026.05.04 | ₩79,517 | ₩79,571 | ₩77,061 | ₩78,209 | -1.65% | 19.7만 |
|---|
| 2026.05.01 | ₩78,169 | ₩79,277 | ₩77,181 | ₩79,023 | +1.09% | 19.4만 |
|---|
| 2026.04.30 | ₩76,540 | ₩78,342 | ₩75,499 | ₩78,302 | +2.30% | 14.4만 |
|---|
| 2026.04.29 | ₩75,966 | ₩76,126 | ₩74,524 | ₩75,726 | -0.32% | 38.1만 |
|---|
| 2026.04.28 | ₩74,845 | ₩75,245 | ₩72,535 | ₩73,483 | -1.82% | 12.8만 |
|---|
| 2026.04.27 | ₩76,353 | ₩76,580 | ₩74,684 | ₩76,393 | +0.05% | 11.1만 |
|---|
| 2026.04.24 | ₩76,927 | ₩77,128 | ₩75,619 | ₩76,060 | -1.13% | 38.7만 |
|---|
| 2026.04.23 | ₩75,432 | ₩76,794 | ₩74,871 | ₩76,233 | +1.06% | 85.8만 |
|---|
| 2026.04.22 | ₩74,417 | ₩75,552 | ₩74,204 | ₩74,978 | +0.75% | 15.9만 |
|---|
| 2026.04.21 | ₩73,309 | ₩74,885 | ₩72,989 | ₩73,283 | -0.04% | 22.7만 |
|---|
| 2026.04.20 | ₩71,560 | ₩72,922 | ₩71,333 | ₩72,869 | +1.83% | 9.9만 |
|---|
| 2026.04.17 | ₩72,014 | ₩72,335 | ₩71,253 | ₩71,734 | -0.39% | 8.7만 |
|---|
| 2026.04.16 | ₩70,252 | ₩71,066 | ₩69,451 | ₩71,066 | +1.16% | 5만 |
|---|
| 2026.04.15 | ₩70,078 | ₩70,466 | ₩69,144 | ₩69,638 | -0.63% | 5.1만 |
|---|
| 2026.04.14 | ₩69,104 | ₩69,825 | ₩68,570 | ₩69,705 | +0.87% | 10.3만 |
|---|
| 2026.04.13 | ₩66,474 | ₩67,555 | ₩66,260 | ₩67,488 | +1.53% | 7.2만 |
|---|
| 2026.04.10 | ₩65,806 | ₩66,941 | ₩65,806 | ₩66,500 | +1.05% | 7.7만 |
|---|
| 2026.04.09 | ₩64,564 | ₩65,980 | ₩64,564 | ₩65,552 | +1.53% | 4만 |
|---|
| 2026.04.08 | ₩65,072 | ₩65,432 | ₩64,084 | ₩64,938 | -0.21% | 9.2만 |
|---|
| 2026.04.07 | ₩61,574 | ₩61,868 | ₩60,679 | ₩61,761 | +0.30% | 8.9만 |
|---|
| 2026.04.06 | ₩62,175 | ₩62,789 | ₩61,627 | ₩62,108 | -0.11% | 8.7만 |
|---|
| 2026.04.02 | ₩60,546 | ₩62,962 | ₩60,399 | ₩62,095 | +2.56% | 10.4만 |
|---|
| 2026.04.01 | ₩62,856 | ₩63,430 | ₩62,322 | ₩62,602 | -0.40% | 9.2만 |
|---|
| 2026.03.31 | ₩59,037 | ₩62,108 | ₩58,984 | ₩62,041 | +5.09% | 12.3만 |
|---|
| 2026.03.30 | ₩61,334 | ₩61,334 | ₩57,836 | ₩58,250 | -5.03% | 17.5만 |
|---|
| 2026.03.27 | ₩61,053 | ₩61,534 | ₩60,306 | ₩60,800 | -0.42% | 2.5만 |
|---|
| 2026.03.26 | ₩63,203 | ₩63,643 | ₩61,267 | ₩61,267 | -3.06% | 4.1만 |
|---|
| 2026.03.25 | ₩64,418 | ₩65,245 | ₩64,084 | ₩64,538 | +0.19% | 6.2만 |
|---|
| 2026.03.24 | ₩61,507 | ₩63,950 | ₩61,507 | ₩63,683 | +3.54% | 7.2만 |
|---|
| 2026.03.23 | ₩62,575 | ₩63,430 | ₩61,801 | ₩62,175 | -0.64% | 13.4만 |
|---|
| 2026.03.20 | ₩63,617 | ₩63,870 | ₩60,719 | ₩61,120 | -3.92% | 7.4만 |
|---|
| 2026.03.19 | ₩62,041 | ₩64,364 | ₩61,828 | ₩63,924 | +3.03% | 6.8만 |
|---|
| 2026.03.18 | ₩63,897 | ₩64,538 | ₩63,229 | ₩63,243 | -1.02% | 4.2만 |
|---|
| 2026.03.17 | ₩63,296 | ₩64,297 | ₩63,296 | ₩64,217 | +1.46% | 5.5만 |
|---|
| 2026.03.16 | ₩63,269 | ₩63,964 | ₩62,669 | ₩63,123 | -0.23% | 11.8만 |
|---|
| 2026.03.13 | ₩63,163 | ₩63,817 | ₩61,734 | ₩62,055 | -1.75% | 2.9만 |
|---|
| 2026.03.12 | ₩63,203 | ₩63,523 | ₩62,375 | ₩62,482 | -1.14% | 5.7만 |
|---|
| 2026.03.11 | ₩63,296 | ₩64,858 | ₩63,296 | ₩64,164 | +1.37% | 6.7만 |
|---|
| 2026.03.10 | ₩62,735 | ₩64,458 | ₩62,735 | ₩63,336 | +0.96% | 8만 |
|---|
| 2026.03.09 | ₩59,024 | ₩62,615 | ₩58,944 | ₩62,415 | +5.75% | 18.4만 |
|---|
| 2026.03.06 | ₩61,093 | ₩62,014 | ₩59,998 | ₩60,119 | -1.60% | 13.9만 |
|---|
| 2026.03.05 | ₩63,456 | ₩64,257 | ₩61,894 | ₩62,842 | -0.97% | 6만 |
|---|
| 2026.03.04 | ₩64,004 | ₩64,725 | ₩63,390 | ₩64,324 | +0.50% | 10.1만 |
|---|
| 2026.03.03 | ₩62,976 | ₩64,030 | ₩61,908 | ₩63,216 | +0.38% | 9.9만 |
|---|
| 2026.03.02 | ₩63,002 | ₩65,726 | ₩63,002 | ₩65,633 | +4.17% | 8.4만 |
|---|
| 2026.02.27 | ₩65,779 | ₩65,779 | ₩63,670 | ₩64,631 | -1.75% | 5.5만 |
|---|
| 2026.02.26 | ₩68,249 | ₩68,249 | ₩65,926 | ₩67,288 | -1.41% | 3.8만 |
|---|
| 2026.02.25 | ₩68,890 | ₩69,825 | ₩68,890 | ₩69,037 | +0.21% | 6.9만 |
|---|
| 2026.02.24 | ₩67,221 | ₩69,331 | ₩67,114 | ₩68,743 | +2.26% | 6.3만 |
|---|
| 2026.02.23 | ₩66,474 | ₩67,301 | ₩66,086 | ₩67,235 | +1.14% | 12.5만 |
|---|
| 2026.02.20 | ₩66,607 | ₩68,089 | ₩66,247 | ₩66,981 | +0.56% | 9.3만 |
|---|
| 2026.02.19 | ₩67,261 | ₩67,622 | ₩66,567 | ₩67,288 | +0.04% | 7.9만 |
|---|
| 2026.02.18 | ₩68,022 | ₩68,930 | ₩67,715 | ₩68,249 | +0.33% | 13.3만 |
|---|
| 2026.02.17 | ₩67,368 | ₩68,022 | ₩66,193 | ₩67,702 | +0.50% | 6.8만 |
|---|
| 2026.02.13 | ₩66,687 | ₩68,089 | ₩66,046 | ₩67,475 | +1.18% | 5.6만 |
|---|
| 2026.02.12 | ₩68,650 | ₩68,810 | ₩65,579 | ₩65,646 | -4.38% | 5.3만 |
|---|
| 2026.02.11 | ₩68,703 | ₩69,544 | ₩66,527 | ₩68,316 | -0.56% | 8.5만 |
|---|
| 2026.02.10 | ₩67,181 | ₩68,636 | ₩66,874 | ₩67,448 | +0.40% | 3.8만 |
|---|
| 2026.02.09 | ₩66,394 | ₩67,662 | ₩65,766 | ₩67,542 | +1.73% | 7.7만 |
|---|
| 2026.02.06 | ₩64,831 | ₩66,420 | ₩64,418 | ₩66,327 | +2.31% | 5.8만 |
|---|
| 2026.02.05 | ₩64,484 | ₩65,366 | ₩63,002 | ₩63,323 | -1.80% | 7.8만 |
|---|
| 2026.02.04 | ₩68,169 | ₩68,730 | ₩64,204 | ₩66,167 | -2.94% | 7.7만 |
|---|
| 2026.02.03 | ₩66,861 | ₩68,356 | ₩65,579 | ₩67,475 | +0.92% | 5.5만 |
|---|
| 2026.02.02 | ₩65,299 | ₩66,540 | ₩64,938 | ₩65,993 | +1.06% | 6만 |
|---|
| 2026.01.30 | ₩67,008 | ₩67,809 | ₩65,486 | ₩65,766 | -1.85% | 7.3만 |
|---|
| 2026.01.29 | ₩69,224 | ₩69,224 | ₩65,833 | ₩67,702 | -2.20% | 11.4만 |
|---|
| 2026.01.28 | ₩68,583 | ₩69,531 | ₩68,383 | ₩69,237 | +0.95% | 9만 |
|---|
| 2026.01.27 | ₩66,781 | ₩67,755 | ₩66,394 | ₩67,475 | +1.04% | 7.6만 |
|---|
| 2026.01.26 | ₩67,408 | ₩67,408 | ₩66,113 | ₩66,447 | -1.43% | 19.3만 |
|---|
| 2026.01.23 | ₩68,423 | ₩68,423 | ₩67,034 | ₩67,448 | -1.42% | 8.6만 |
|---|
| 2026.01.22 | ₩68,022 | ₩68,623 | ₩67,595 | ₩68,169 | +0.22% | 14.7만 |
|---|
| 2026.01.21 | ₩66,474 | ₩67,208 | ₩65,245 | ₩66,954 | +0.72% | 14만 |
|---|
| 2026.01.20 | ₩64,618 | ₩66,287 | ₩64,618 | ₩65,552 | +1.45% | 8.7만 |
|---|
| 2026.01.16 | ₩66,340 | ₩66,701 | ₩65,833 | ₩66,180 | -0.24% | 11.2만 |
|---|
| 2026.01.15 | ₩66,247 | ₩66,807 | ₩65,793 | ₩65,873 | -0.56% | 15.5만 |
|---|
| 2026.01.14 | ₩65,793 | ₩65,993 | ₩65,139 | ₩65,526 | -0.41% | 10만 |
|---|
| 2026.01.13 | ₩66,033 | ₩66,741 | ₩65,592 | ₩66,100 | +0.10% | 11.8만 |
|---|
| 2026.01.12 | ₩64,257 | ₩66,020 | ₩64,257 | ₩65,579 | +2.06% | 6.7만 |
|---|
| 2026.01.09 | ₩64,244 | ₩64,885 | ₩63,683 | ₩64,698 | +0.71% | 11.9만 |
|---|
| 2026.01.08 | ₩63,723 | ₩64,498 | ₩63,256 | ₩63,683 | -0.06% | 6.1만 |
|---|
| 2026.01.07 | ₩64,351 | ₩64,351 | ₩63,083 | ₩63,617 | -1.14% | 13.5만 |
|---|
| 2026.01.06 | ₩63,857 | ₩64,351 | ₩63,510 | ₩64,271 | +0.65% | 11.1만 |
|---|
| 2026.01.05 | ₩63,016 | ₩63,777 | ₩62,896 | ₩63,323 | +0.49% | 30.8만 |
|---|
| 2026.01.02 | ₩60,372 | ₩62,188 | ₩60,372 | ₩62,055 | +2.79% | 26.8만 |
|---|
| 2025.12.31 | ₩59,905 | ₩60,052 | ₩59,398 | ₩59,531 | -0.62% | 4.5만 |
|---|
| 2025.12.30 | ₩61,213 | ₩61,213 | ₩59,918 | ₩59,945 | -2.07% | 5.3만 |
|---|
| 2025.12.29 | ₩60,946 | ₩61,788 | ₩60,853 | ₩60,853 | -0.15% | 18.8만 |
|---|
| 2025.12.26 | ₩62,281 | ₩62,281 | ₩61,480 | ₩61,908 | -0.60% | 4.3만 |
|---|
| 2025.12.24 | ₩61,948 | ₩62,281 | ₩61,747 | ₩62,281 | +0.54% | 2.6만 |
|---|
| 2025.12.23 | ₩62,589 | ₩62,695 | ₩61,627 | ₩62,081 | -0.81% | 5만 |
|---|
| 2025.12.22 | ₩62,442 | ₩63,430 | ₩62,201 | ₩62,922 | +0.77% | 9만 |
|---|
| 2025.12.19 | ₩60,092 | ₩61,908 | ₩60,092 | ₩61,761 | +2.78% | 5.6만 |
|---|
| 2025.12.18 | ₩59,291 | ₩60,239 | ₩59,224 | ₩60,039 | +1.26% | 20만 |
|---|
| 2025.12.17 | ₩60,052 | ₩60,559 | ₩57,876 | ₩57,889 | -3.60% | 5만 |
|---|
| 2025.12.16 | ₩59,585 | ₩59,998 | ₩58,744 | ₩59,531 | -0.09% | 6.1만 |
|---|
| 2025.12.15 | ₩61,067 | ₩61,107 | ₩59,878 | ₩59,878 | -1.95% | 4.7만 |
|---|
| 2025.12.12 | ₩61,934 | ₩62,749 | ₩60,052 | ₩60,519 | -2.28% | 5.5만 |
|---|
| 2025.12.11 | ₩61,000 | ₩62,295 | ₩60,225 | ₩62,241 | +2.04% | 8.5만 |
|---|
| 2025.12.10 | ₩60,826 | ₩62,161 | ₩60,733 | ₩61,414 | +0.97% | 10.7만 |
|---|
| 2025.12.09 | ₩60,920 | ₩61,854 | ₩60,693 | ₩61,160 | +0.39% | 5.8만 |
|---|
| 2025.12.08 | ₩61,908 | ₩61,908 | ₩60,613 | ₩61,307 | -0.97% | 7.9만 |
|---|
| 2025.12.05 | ₩62,055 | ₩62,695 | ₩61,721 | ₩61,894 | -0.26% | 8.5만 |
|---|
| 2025.12.04 | ₩60,479 | ₩61,868 | ₩60,279 | ₩61,814 | +2.21% | 10.6만 |
|---|
| 2025.12.03 | ₩59,558 | ₩60,586 | ₩59,091 | ₩60,439 | +1.48% | 6.2만 |
|---|
| 2025.12.02 | ₩59,304 | ₩60,225 | ₩58,984 | ₩59,571 | +0.45% | 6.2만 |
|---|
| 2025.12.01 | ₩59,651 | ₩60,012 | ₩59,064 | ₩59,077 | -0.96% | 9.5만 |
|---|
| 2025.11.28 | ₩59,892 | ₩60,733 | ₩59,598 | ₩60,639 | +1.25% | 9.5만 |
|---|
| 2025.11.26 | ₩58,196 | ₩59,812 | ₩58,156 | ₩59,344 | +1.97% | 10.9만 |
|---|
| 2025.11.25 | ₩56,901 | ₩57,969 | ₩56,007 | ₩57,889 | +1.74% | 4.3만 |
|---|
| 2025.11.24 | ₩55,900 | ₩57,115 | ₩55,886 | ₩56,981 | +1.93% | 20.1만 |
|---|
| 2025.11.21 | ₩54,898 | ₩56,060 | ₩53,176 | ₩55,553 | +1.19% | 11.3만 |
|---|
| 2025.11.20 | ₩58,356 | ₩59,318 | ₩54,832 | ₩54,872 | -5.97% | 5.1만 |
|---|
| 2025.11.19 | ₩57,115 | ₩58,463 | ₩57,008 | ₩57,195 | +0.14% | 7.9만 |
|---|
| 2025.11.18 | ₩55,927 | ₩57,689 | ₩55,886 | ₩56,928 | +1.79% | 7만 |
|---|
| 2025.11.17 | ₩57,502 | ₩58,543 | ₩56,340 | ₩56,848 | -1.14% | 12.9만 |
|---|
| 2025.11.14 | ₩55,940 | ₩59,104 | ₩55,780 | ₩57,902 | +3.51% | 36.4만 |
|---|
| 2025.11.13 | ₩60,853 | ₩60,906 | ₩57,635 | ₩58,063 | -4.59% | 7.6만 |
|---|
| 2025.11.12 | ₩62,455 | ₩62,455 | ₩60,533 | ₩61,534 | -1.47% | 12.6만 |
|---|
| 2025.11.11 | ₩62,575 | ₩62,575 | ₩61,387 | ₩62,135 | -0.70% | 7.8만 |
|---|
| 2025.11.10 | ₩62,682 | ₩63,750 | ₩61,868 | ₩62,949 | +0.43% | 25.8만 |
|---|
| 2025.11.07 | ₩59,411 | ₩61,093 | ₩58,450 | ₩61,040 | +2.74% | 12.6만 |
|---|
| 2025.11.06 | ₩63,042 | ₩63,042 | ₩60,666 | ₩61,200 | -2.92% | 28.2만 |
|---|
| 2025.11.05 | ₩60,573 | ₩63,723 | ₩60,386 | ₩63,056 | +4.10% | 32.7만 |
|---|
| 2025.11.04 | ₩60,319 | ₩61,027 | ₩59,344 | ₩59,411 | -1.51% | 16만 |
|---|
| 2025.11.03 | ₩62,188 | ₩62,722 | ₩61,561 | ₩62,135 | -0.09% | 17.5만 |
|---|
| 2025.10.31 | ₩61,080 | ₩62,215 | ₩61,080 | ₩62,108 | +1.68% | 25.8만 |
|---|
| 2025.10.30 | ₩61,974 | ₩62,014 | ₩60,533 | ₩60,613 | -2.20% | 6.5만 |
|---|
| 2025.10.29 | ₩61,961 | ₩63,483 | ₩61,828 | ₩62,308 | +0.56% | 13.5만 |
|---|
| 2025.10.28 | ₩61,654 | ₩62,135 | ₩61,027 | ₩61,387 | -0.43% | 8.5만 |
|---|
| 2025.10.27 | ₩62,455 | ₩62,455 | ₩61,267 | ₩61,641 | -1.30% | 11.9만 |
|---|
| 2025.10.24 | ₩61,681 | ₩61,974 | ₩61,173 | ₩61,627 | -0.09% | 7.9만 |
|---|
| 2025.10.23 | ₩58,677 | ₩60,399 | ₩58,677 | ₩60,119 | +2.46% | 4.1만 |
|---|
| 2025.10.22 | ₩60,225 | ₩60,639 | ₩57,662 | ₩58,917 | -2.17% | 11.9만 |
|---|
| 2025.10.21 | ₩61,854 | ₩61,934 | ₩60,399 | ₩60,759 | -1.77% | 9.3만 |
|---|
| 2025.10.20 | ₩61,707 | ₩62,455 | ₩61,707 | ₩61,934 | +0.37% | 8.9만 |
|---|
| 2025.10.17 | ₩61,160 | ₩61,734 | ₩60,199 | ₩60,786 | -0.61% | 6.7만 |
|---|
| 2025.10.16 | ₩63,390 | ₩63,777 | ₩61,387 | ₩61,841 | -2.44% | 8.8만 |
|---|
| 2025.10.15 | ₩62,856 | ₩63,536 | ₩61,641 | ₩63,176 | +0.51% | 11.7만 |
|---|
| 2025.10.14 | ₩59,945 | ₩62,428 | ₩59,091 | ₩61,667 | +2.87% | 10.6만 |
|---|
| 2025.10.13 | ₩58,864 | ₩61,253 | ₩58,690 | ₩60,880 | +3.42% | 9.5만 |
|---|
| 2025.10.10 | ₩58,757 | ₩59,171 | ₩56,407 | ₩56,407 | -4.00% | 18.6만 |
|---|