시장 데이터를 불러오는 중
전체 종목
Invesco Nasdaq Free Cash Flow Achievers ETF 과거 주가
Invesco Nasdaq Free Cash Flow Achievers ETF · QOWZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Nasdaq Free Cash Flow Achievers ETF · QOWZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,230 | ₩50,230 | ₩50,230 | ₩50,230 | 0.00% | 100 |
| 2026.10.08 | ₩49,908 | ₩49,908 | ₩49,908 | ₩49,908 | 0.00% | 300 |
| 2026.10.07 | ₩49,747 | ₩49,975 | ₩49,747 | ₩49,868 | +0.24% | 500 |
| 2026.10.06 | ₩50,284 | ₩50,284 | ₩50,087 | ₩50,087 | -0.39% | 400 |
| 2026.10.05 | ₩49,747 | ₩50,038 | ₩49,747 | ₩50,038 | +0.58% | 400 |
| 2026.10.02 | ₩49,278 | ₩49,279 | ₩49,157 | ₩49,195 | -0.17% | 600 |
| 2026.10.01 | ₩48,661 | ₩49,010 | ₩48,661 | ₩48,905 | +0.50% | 1.5천 |
| 2026.09.30 | ₩48,412 | ₩48,412 | ₩48,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,412 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,270 | ₩48,270 | ₩48,270 | ₩48,270 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,380 | ₩48,428 | ₩48,380 | ₩48,428 | +0.10% | 200 |
|---|
| 2026.09.25 | ₩48,601 | ₩48,601 | ₩48,601 | ₩48,601 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,829 | ₩48,829 | ₩48,661 | ₩48,676 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,866 | ₩48,866 | ₩48,866 | ₩48,866 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,983 | ₩48,983 | ₩48,968 | ₩48,968 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,406 | ₩48,933 | ₩48,406 | ₩48,933 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,393 | ₩48,424 | ₩48,393 | ₩48,424 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,474 | ₩48,474 | ₩48,467 | ₩48,467 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩48,212 | ₩48,306 | ₩48,212 | ₩48,306 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,512 | ₩48,512 | ₩48,512 | ₩48,512 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,828 | ₩48,828 | ₩48,828 | ₩48,828 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,390 | ₩48,390 | ₩48,390 | ₩48,390 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,937 | ₩47,993 | ₩47,937 | ₩47,993 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,388 | ₩48,388 | ₩48,388 | ₩48,388 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,850 | ₩48,943 | ₩48,850 | ₩48,917 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩50,091 | ₩50,091 | ₩49,949 | ₩49,991 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,513 | ₩50,652 | ₩50,513 | ₩50,652 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩50,244 | ₩50,257 | ₩50,205 | ₩50,205 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,800 | ₩50,834 | ₩50,288 | ₩50,288 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩51,155 | ₩51,155 | ₩51,155 | ₩51,155 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩51,075 | ₩51,162 | ₩51,075 | ₩51,120 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩51,209 | ₩51,323 | ₩51,182 | ₩51,323 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,278 | ₩49,798 | ₩49,278 | ₩49,798 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,875 | ₩49,875 | ₩49,875 | ₩49,875 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,071 | ₩50,071 | ₩49,978 | ₩49,978 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩50,168 | ₩50,168 | ₩50,168 | ₩50,168 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,863 | ₩49,863 | ₩49,863 | ₩49,863 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩50,014 | ₩50,014 | ₩50,014 | ₩50,014 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,645 | ₩49,645 | ₩49,645 | ₩49,645 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,922 | ₩50,083 | ₩49,734 | ₩49,734 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,458 | ₩50,458 | ₩50,371 | ₩50,371 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩50,257 | ₩51,013 | ₩50,257 | ₩51,013 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩50,099 | ₩50,099 | ₩50,099 | ₩50,099 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,949 | ₩50,025 | ₩49,949 | ₩50,025 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩50,203 | ₩50,257 | ₩50,069 | ₩50,095 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩50,034 | ₩50,034 | ₩50,034 | ₩50,034 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,388 | ₩49,388 | ₩49,388 | ₩49,388 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,560 | ₩49,560 | ₩49,198 | ₩49,251 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,962 | ₩48,962 | ₩48,962 | ₩48,962 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,843 | ₩47,951 | ₩47,790 | ₩47,881 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,375 | ₩47,375 | ₩47,375 | ₩47,375 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,409 | ₩46,922 | ₩46,409 | ₩46,922 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,508 | ₩47,589 | ₩47,389 | ₩47,389 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩46,248 | ₩47,334 | ₩46,248 | ₩47,231 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,469 | ₩46,488 | ₩46,379 | ₩46,379 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,845 | ₩45,845 | ₩45,718 | ₩45,718 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩45,148 | ₩45,156 | ₩45,148 | ₩45,156 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,825 | ₩45,825 | ₩45,534 | ₩45,534 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,382 | ₩46,382 | ₩46,081 | ₩46,081 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,409 | ₩46,677 | ₩46,409 | ₩46,447 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,422 | ₩46,480 | ₩46,422 | ₩46,480 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,797 | ₩46,985 | ₩46,797 | ₩46,960 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,932 | ₩46,932 | ₩46,435 | ₩46,506 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,569 | ₩46,569 | ₩46,569 | ₩46,569 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,704 | ₩46,704 | ₩46,529 | ₩46,582 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,427 | ₩46,427 | ₩46,427 | ₩46,427 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,981 | ₩45,981 | ₩45,981 | ₩45,981 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,395 | ₩46,395 | ₩46,020 | ₩46,177 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩46,158 | ₩46,158 | ₩46,158 | ₩46,158 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,819 | ₩45,856 | ₩45,792 | ₩45,856 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,363 | ₩45,979 | ₩45,363 | ₩45,694 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,510 | ₩45,581 | ₩45,510 | ₩45,581 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩45,148 | ₩45,148 | ₩44,934 | ₩45,026 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,290 | ₩44,672 | ₩44,290 | ₩44,672 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,370 | ₩44,370 | ₩44,142 | ₩44,168 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,612 | ₩44,612 | ₩44,209 | ₩44,235 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩44,028 | ₩44,142 | ₩43,977 | ₩43,977 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,853 | ₩44,853 | ₩44,357 | ₩44,357 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,867 | ₩45,021 | ₩44,867 | ₩44,986 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,329 | ₩45,329 | ₩44,403 | ₩44,403 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,497 | ₩45,497 | ₩45,312 | ₩45,312 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩46,087 | ₩46,087 | ₩45,743 | ₩45,743 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,826 | ₩45,336 | ₩44,826 | ₩45,318 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,826 | ₩45,443 | ₩44,826 | ₩45,269 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,255 | ₩45,255 | ₩45,033 | ₩45,033 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,993 | ₩46,033 | ₩44,907 | ₩45,809 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,926 | ₩45,939 | ₩45,819 | ₩45,819 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,596 | ₩45,596 | ₩45,596 | ₩45,596 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,985 | ₩46,985 | ₩46,978 | ₩46,978 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩47,052 | ₩47,174 | ₩47,052 | ₩47,174 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,656 | ₩47,712 | ₩47,508 | ₩47,712 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,838 | ₩48,038 | ₩46,838 | ₩48,038 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,926 | ₩46,690 | ₩45,926 | ₩46,690 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,926 | ₩45,926 | ₩45,859 | ₩45,884 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,617 | ₩45,631 | ₩45,229 | ₩45,404 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,658 | ₩45,765 | ₩45,510 | ₩45,556 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,564 | ₩45,572 | ₩45,564 | ₩45,572 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,947 | ₩45,282 | ₩44,934 | ₩45,149 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,457 | ₩45,695 | ₩45,452 | ₩45,695 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,403 | ₩45,430 | ₩45,215 | ₩45,225 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩45,041 | ₩45,537 | ₩45,041 | ₩45,537 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩45,014 | ₩45,014 | ₩44,920 | ₩44,944 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩45,229 | ₩45,229 | ₩44,983 | ₩45,139 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩44,230 | ₩44,385 | ₩44,183 | ₩44,385 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,491 | ₩44,609 | ₩44,491 | ₩44,609 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩45,027 | ₩45,027 | ₩44,810 | ₩44,810 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩45,081 | ₩45,255 | ₩44,759 | ₩45,221 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,470 | ₩45,470 | ₩45,190 | ₩45,190 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,464 | ₩44,562 | ₩44,464 | ₩44,562 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,384 | ₩44,451 | ₩44,183 | ₩44,440 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩44,236 | ₩44,338 | ₩44,236 | ₩44,338 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,330 | ₩44,454 | ₩44,330 | ₩44,454 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩44,169 | ₩44,384 | ₩44,049 | ₩44,330 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,732 | ₩44,766 | ₩44,625 | ₩44,766 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,665 | ₩44,826 | ₩44,652 | ₩44,802 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩45,140 | ₩45,140 | ₩45,140 | ₩45,140 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,692 | ₩45,065 | ₩44,692 | ₩45,065 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,545 | ₩44,545 | ₩44,277 | ₩44,403 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,443 | ₩45,580 | ₩45,443 | ₩45,580 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,792 | ₩45,792 | ₩45,226 | ₩45,226 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,363 | ₩45,383 | ₩45,363 | ₩45,383 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,301 | ₩45,301 | ₩45,301 | ₩45,301 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,826 | ₩44,826 | ₩44,746 | ₩44,794 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,585 | ₩44,633 | ₩44,585 | ₩44,633 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩44,095 | ₩44,095 | ₩43,941 | ₩44,035 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,472 | ₩43,689 | ₩43,472 | ₩43,689 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,667 | ₩42,701 | ₩42,667 | ₩42,675 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩43,097 | ₩43,117 | ₩43,043 | ₩43,117 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,338 | ₩43,418 | ₩43,338 | ₩43,418 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,547 | ₩42,726 | ₩42,533 | ₩42,726 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,648 | ₩42,571 | ₩41,648 | ₩42,571 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,466 | ₩42,600 | ₩42,386 | ₩42,405 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,635 | ₩42,252 | ₩41,622 | ₩42,242 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,554 | ₩41,554 | ₩41,293 | ₩41,293 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩41,219 | ₩41,347 | ₩41,009 | ₩41,009 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩42,064 | ₩42,091 | ₩42,024 | ₩42,039 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,882 | ₩42,882 | ₩42,560 | ₩42,592 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,426 | ₩42,654 | ₩42,372 | ₩42,478 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,271 | ₩43,378 | ₩43,206 | ₩43,206 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩43,204 | ₩43,265 | ₩43,204 | ₩43,265 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,740 | ₩43,740 | ₩43,311 | ₩43,311 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,952 | ₩43,952 | ₩43,952 | ₩43,952 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,894 | ₩43,894 | ₩43,894 | ₩43,894 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,968 | ₩43,968 | ₩43,429 | ₩43,429 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩44,236 | ₩44,236 | ₩43,874 | ₩43,893 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,491 | ₩44,694 | ₩44,491 | ₩44,694 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,349 | ₩45,349 | ₩44,958 | ₩44,958 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,692 | ₩45,569 | ₩44,572 | ₩45,569 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,376 | ₩45,416 | ₩45,348 | ₩45,348 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,859 | ₩45,859 | ₩45,848 | ₩45,848 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,778 | ₩45,778 | ₩45,613 | ₩45,613 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩45,127 | ₩45,416 | ₩45,127 | ₩45,353 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,336 | ₩45,336 | ₩45,255 | ₩45,309 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,947 | ₩45,011 | ₩44,947 | ₩45,011 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,934 | ₩45,309 | ₩44,934 | ₩45,300 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩45,148 | ₩45,211 | ₩45,148 | ₩45,210 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,739 | ₩44,739 | ₩44,692 | ₩44,706 | -0.07% | 700 |
|---|
| 2026.02.23 | ₩44,719 | ₩44,719 | ₩44,407 | ₩44,407 | -0.70% | 800 |
|---|
| 2026.02.20 | ₩45,376 | ₩45,376 | ₩45,080 | ₩45,243 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩45,121 | ₩45,211 | ₩45,121 | ₩45,211 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,585 | ₩44,585 | ₩44,585 | ₩44,585 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,974 | ₩44,974 | ₩44,732 | ₩44,761 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,443 | ₩45,443 | ₩44,699 | ₩44,699 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,711 | ₩45,711 | ₩45,648 | ₩45,648 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,328 | ₩46,382 | ₩46,072 | ₩46,072 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩46,167 | ₩46,167 | ₩46,156 | ₩46,156 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,671 | ₩46,036 | ₩45,671 | ₩46,036 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,711 | ₩45,711 | ₩45,015 | ₩45,015 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,510 | ₩45,604 | ₩45,470 | ₩45,483 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,309 | ₩45,510 | ₩45,269 | ₩45,458 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩47,066 | ₩47,066 | ₩46,949 | ₩46,949 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩47,180 | ₩47,180 | ₩46,891 | ₩46,976 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,838 | ₩47,489 | ₩46,838 | ₩47,489 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,602 | ₩47,631 | ₩47,602 | ₩47,631 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,749 | ₩48,266 | ₩47,749 | ₩47,821 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩48,038 | ₩48,085 | ₩48,038 | ₩48,047 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,783 | ₩47,783 | ₩47,783 | ₩47,783 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,642 | ₩47,786 | ₩47,642 | ₩47,786 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩47,210 | ₩47,340 | ₩46,958 | ₩47,280 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,918 | ₩46,918 | ₩46,544 | ₩46,544 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,763 | ₩47,897 | ₩47,763 | ₩47,782 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩48,098 | ₩48,152 | ₩47,928 | ₩47,928 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩48,058 | ₩48,058 | ₩47,428 | ₩47,607 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,822 | ₩48,822 | ₩48,061 | ₩48,061 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,735 | ₩48,735 | ₩48,689 | ₩48,689 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,380 | ₩48,876 | ₩48,380 | ₩48,766 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,386 | ₩48,460 | ₩48,386 | ₩48,412 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,728 | ₩48,728 | ₩48,546 | ₩48,546 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,339 | ₩48,600 | ₩48,339 | ₩48,600 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,857 | ₩48,217 | ₩47,857 | ₩48,016 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩48,071 | ₩48,091 | ₩47,589 | ₩47,611 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,675 | ₩48,675 | ₩47,977 | ₩48,031 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,581 | ₩48,581 | ₩48,508 | ₩48,508 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,554 | ₩48,624 | ₩48,554 | ₩48,624 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,728 | ₩48,814 | ₩48,728 | ₩48,814 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,688 | ₩48,730 | ₩48,688 | ₩48,730 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,427 | ₩48,606 | ₩48,353 | ₩48,606 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,514 | ₩48,541 | ₩48,487 | ₩48,520 | +0.01% | 2.1천 |
|---|
| 2025.12.19 | ₩48,103 | ₩48,103 | ₩48,103 | ₩48,103 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩47,924 | ₩47,924 | ₩47,771 | ₩47,771 | -0.32% | 1.1천 |
|---|
| 2025.12.17 | ₩47,877 | ₩47,877 | ₩47,516 | ₩47,516 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,910 | ₩48,075 | ₩47,910 | ₩48,075 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩48,125 | ₩48,125 | ₩48,071 | ₩48,082 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,876 | ₩48,923 | ₩48,604 | ₩48,604 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩49,010 | ₩49,414 | ₩49,010 | ₩49,414 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,742 | ₩49,097 | ₩48,742 | ₩49,097 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,715 | ₩48,715 | ₩48,649 | ₩48,649 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,708 | ₩48,708 | ₩48,708 | ₩48,708 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,830 | ₩48,830 | ₩48,830 | ₩48,830 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,362 | ₩48,362 | ₩48,362 | ₩48,362 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,078 | ₩48,078 | ₩48,078 | ₩48,078 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,870 | ₩47,870 | ₩47,795 | ₩47,795 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,617 | ₩47,811 | ₩47,564 | ₩47,564 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,853 | ₩47,853 | ₩47,803 | ₩47,846 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,535 | ₩47,709 | ₩47,501 | ₩47,670 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,838 | ₩47,635 | ₩46,838 | ₩47,635 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩47,012 | ₩47,059 | ₩47,012 | ₩47,021 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩46,127 | ₩46,549 | ₩46,127 | ₩46,549 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,717 | ₩46,717 | ₩46,045 | ₩46,045 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,673 | ₩46,673 | ₩46,673 | ₩46,673 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,603 | ₩46,637 | ₩46,516 | ₩46,533 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,663 | ₩46,702 | ₩46,663 | ₩46,702 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,985 | ₩47,401 | ₩46,985 | ₩47,391 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩47,200 | ₩47,260 | ₩47,159 | ₩47,260 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩48,018 | ₩48,018 | ₩48,018 | ₩48,018 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,937 | ₩48,125 | ₩47,937 | ₩48,082 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,790 | ₩48,172 | ₩47,723 | ₩48,172 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩47,159 | ₩47,538 | ₩46,851 | ₩47,538 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,416 | ₩47,416 | ₩47,416 | ₩47,416 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,561 | ₩48,561 | ₩48,401 | ₩48,401 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,433 | ₩48,433 | ₩48,272 | ₩48,297 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,500 | ₩48,771 | ₩48,500 | ₩48,771 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,903 | ₩48,903 | ₩48,903 | ₩48,903 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩49,184 | ₩49,184 | ₩48,876 | ₩48,912 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,814 | ₩49,814 | ₩49,452 | ₩49,452 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,763 | ₩49,957 | ₩49,763 | ₩49,957 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,888 | ₩49,902 | ₩49,734 | ₩49,818 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,452 | ₩49,613 | ₩49,452 | ₩49,581 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,916 | ₩49,345 | ₩48,916 | ₩49,325 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩49,224 | ₩49,224 | ₩49,105 | ₩49,105 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,523 | ₩49,523 | ₩49,523 | ₩49,523 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,876 | ₩49,050 | ₩48,876 | ₩49,049 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,313 | ₩48,465 | ₩48,313 | ₩48,465 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,406 | ₩48,406 | ₩48,085 | ₩48,166 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,774 | ₩48,774 | ₩48,125 | ₩48,229 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩48,044 | ₩48,219 | ₩47,870 | ₩48,205 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,487 | ₩48,559 | ₩48,353 | ₩48,559 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,964 | ₩47,964 | ₩47,641 | ₩47,641 | -0.67% | 300 |
|---|