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 | ₩49,963 | ₩49,963 | ₩49,963 | ₩49,963 | 0.00% | 100 |
| 2026.10.08 | ₩49,643 | ₩49,643 | ₩49,643 | ₩49,643 | 0.00% | 300 |
| 2026.10.07 | ₩49,483 | ₩49,710 | ₩49,483 | ₩49,603 | +0.24% | 500 |
| 2026.10.06 | ₩50,017 | ₩50,017 | ₩49,821 | ₩49,821 | -0.39% | 400 |
| 2026.10.05 | ₩49,483 | ₩49,773 | ₩49,483 | ₩49,773 | +0.58% | 400 |
| 2026.10.02 | ₩49,016 | ₩49,018 | ₩48,896 | ₩48,934 | -0.17% | 600 |
| 2026.10.01 | ₩48,403 | ₩48,750 | ₩48,403 | ₩48,646 | +0.50% | 1.5천 |
| 2026.09.30 | ₩48,155 | ₩48,155 | ₩48,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,155 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,013 | ₩48,013 | ₩48,013 | ₩48,013 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,123 | ₩48,171 | ₩48,123 | ₩48,171 | +0.10% | 200 |
|---|
| 2026.09.25 | ₩48,343 | ₩48,343 | ₩48,343 | ₩48,343 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,570 | ₩48,570 | ₩48,403 | ₩48,418 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,723 | ₩48,723 | ₩48,708 | ₩48,708 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,149 | ₩48,674 | ₩48,149 | ₩48,674 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,136 | ₩48,167 | ₩48,136 | ₩48,167 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,216 | ₩48,216 | ₩48,209 | ₩48,209 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩47,956 | ₩48,049 | ₩47,956 | ₩48,049 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,255 | ₩48,255 | ₩48,255 | ₩48,255 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,568 | ₩48,568 | ₩48,568 | ₩48,568 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,133 | ₩48,133 | ₩48,133 | ₩48,133 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,683 | ₩47,739 | ₩47,683 | ₩47,739 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,131 | ₩48,131 | ₩48,131 | ₩48,131 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,591 | ₩48,683 | ₩48,591 | ₩48,658 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩49,825 | ₩49,825 | ₩49,683 | ₩49,726 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,245 | ₩50,384 | ₩50,245 | ₩50,384 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩49,977 | ₩49,990 | ₩49,938 | ₩49,938 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,530 | ₩50,564 | ₩50,021 | ₩50,021 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩50,884 | ₩50,884 | ₩50,884 | ₩50,884 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,804 | ₩50,890 | ₩50,804 | ₩50,849 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩50,937 | ₩51,050 | ₩50,910 | ₩51,050 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,016 | ₩49,534 | ₩49,016 | ₩49,534 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,610 | ₩49,610 | ₩49,610 | ₩49,610 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,805 | ₩49,805 | ₩49,713 | ₩49,713 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩49,902 | ₩49,902 | ₩49,902 | ₩49,902 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,598 | ₩49,598 | ₩49,598 | ₩49,598 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩49,749 | ₩49,749 | ₩49,749 | ₩49,749 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,382 | ₩49,382 | ₩49,382 | ₩49,382 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,657 | ₩49,817 | ₩49,470 | ₩49,470 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,190 | ₩50,190 | ₩50,103 | ₩50,103 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩49,990 | ₩50,742 | ₩49,990 | ₩50,742 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩49,833 | ₩49,833 | ₩49,833 | ₩49,833 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,683 | ₩49,759 | ₩49,683 | ₩49,759 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩49,937 | ₩49,990 | ₩49,803 | ₩49,829 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩49,769 | ₩49,769 | ₩49,769 | ₩49,769 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,126 | ₩49,126 | ₩49,126 | ₩49,126 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,297 | ₩49,297 | ₩48,936 | ₩48,990 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,702 | ₩48,702 | ₩48,702 | ₩48,702 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,589 | ₩47,696 | ₩47,536 | ₩47,627 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,124 | ₩47,124 | ₩47,124 | ₩47,124 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,162 | ₩46,673 | ₩46,162 | ₩46,673 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,256 | ₩47,336 | ₩47,137 | ₩47,137 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩46,002 | ₩47,082 | ₩46,002 | ₩46,980 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,222 | ₩46,241 | ₩46,133 | ₩46,133 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,602 | ₩45,602 | ₩45,475 | ₩45,475 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩44,908 | ₩44,916 | ₩44,908 | ₩44,916 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,582 | ₩45,582 | ₩45,293 | ₩45,293 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,135 | ₩46,135 | ₩45,837 | ₩45,837 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,162 | ₩46,429 | ₩46,162 | ₩46,201 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,175 | ₩46,233 | ₩46,175 | ₩46,233 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,549 | ₩46,736 | ₩46,549 | ₩46,710 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,682 | ₩46,682 | ₩46,189 | ₩46,259 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,322 | ₩46,322 | ₩46,322 | ₩46,322 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,456 | ₩46,456 | ₩46,282 | ₩46,334 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,296 | ₩46,296 | ₩46,296 | ₩46,296 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,181 | ₩46,181 | ₩46,181 | ₩46,181 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,737 | ₩45,737 | ₩45,737 | ₩45,737 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,149 | ₩46,149 | ₩45,775 | ₩45,931 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩45,913 | ₩45,913 | ₩45,913 | ₩45,913 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,575 | ₩45,613 | ₩45,549 | ₩45,613 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,122 | ₩45,735 | ₩45,122 | ₩45,451 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,268 | ₩45,339 | ₩45,268 | ₩45,339 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩44,908 | ₩44,908 | ₩44,695 | ₩44,787 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,055 | ₩44,435 | ₩44,055 | ₩44,435 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,135 | ₩44,135 | ₩43,908 | ₩43,933 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,375 | ₩44,375 | ₩43,975 | ₩44,000 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩43,795 | ₩43,908 | ₩43,744 | ₩43,744 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,615 | ₩44,615 | ₩44,121 | ₩44,121 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,628 | ₩44,782 | ₩44,628 | ₩44,747 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,088 | ₩45,088 | ₩44,167 | ₩44,167 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,255 | ₩45,255 | ₩45,071 | ₩45,071 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩45,842 | ₩45,842 | ₩45,501 | ₩45,501 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,588 | ₩45,095 | ₩44,588 | ₩45,078 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,588 | ₩45,202 | ₩44,588 | ₩45,028 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,015 | ₩45,015 | ₩44,794 | ₩44,794 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,749 | ₩45,789 | ₩44,668 | ₩45,566 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,682 | ₩45,695 | ₩45,575 | ₩45,575 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,354 | ₩45,354 | ₩45,354 | ₩45,354 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,736 | ₩46,736 | ₩46,729 | ₩46,729 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩46,802 | ₩46,924 | ₩46,802 | ₩46,924 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,403 | ₩47,459 | ₩47,256 | ₩47,459 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,589 | ₩47,783 | ₩46,589 | ₩47,783 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,682 | ₩46,442 | ₩45,682 | ₩46,442 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,682 | ₩45,682 | ₩45,615 | ₩45,641 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,375 | ₩45,389 | ₩44,988 | ₩45,163 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,415 | ₩45,522 | ₩45,268 | ₩45,314 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,322 | ₩45,330 | ₩45,322 | ₩45,330 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,708 | ₩45,042 | ₩44,695 | ₩44,910 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,215 | ₩45,453 | ₩45,211 | ₩45,453 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,162 | ₩45,188 | ₩44,975 | ₩44,984 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩44,802 | ₩45,295 | ₩44,802 | ₩45,295 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩44,775 | ₩44,775 | ₩44,682 | ₩44,706 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩44,988 | ₩44,988 | ₩44,744 | ₩44,899 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩43,995 | ₩44,149 | ₩43,948 | ₩44,149 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,255 | ₩44,372 | ₩44,255 | ₩44,372 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩44,788 | ₩44,788 | ₩44,572 | ₩44,572 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩44,842 | ₩45,015 | ₩44,522 | ₩44,980 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,228 | ₩45,228 | ₩44,950 | ₩44,950 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,228 | ₩44,326 | ₩44,228 | ₩44,326 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,148 | ₩44,215 | ₩43,948 | ₩44,204 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩44,001 | ₩44,103 | ₩44,001 | ₩44,103 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,095 | ₩44,217 | ₩44,095 | ₩44,217 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩43,935 | ₩44,148 | ₩43,815 | ₩44,095 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,495 | ₩44,528 | ₩44,388 | ₩44,528 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,428 | ₩44,588 | ₩44,415 | ₩44,564 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,455 | ₩44,826 | ₩44,455 | ₩44,826 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,308 | ₩44,308 | ₩44,041 | ₩44,167 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,202 | ₩45,338 | ₩45,202 | ₩45,338 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,549 | ₩45,549 | ₩44,986 | ₩44,986 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,122 | ₩45,142 | ₩45,122 | ₩45,142 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,060 | ₩45,060 | ₩45,060 | ₩45,060 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,588 | ₩44,588 | ₩44,508 | ₩44,556 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,348 | ₩44,396 | ₩44,348 | ₩44,396 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩43,861 | ₩43,861 | ₩43,708 | ₩43,801 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,241 | ₩43,457 | ₩43,241 | ₩43,457 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,441 | ₩42,474 | ₩42,441 | ₩42,449 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩42,868 | ₩42,888 | ₩42,814 | ₩42,888 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,108 | ₩43,188 | ₩43,108 | ₩43,188 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,321 | ₩42,500 | ₩42,308 | ₩42,500 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,427 | ₩42,345 | ₩41,427 | ₩42,345 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,241 | ₩42,374 | ₩42,161 | ₩42,179 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,414 | ₩42,027 | ₩41,401 | ₩42,018 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,334 | ₩41,334 | ₩41,074 | ₩41,074 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩41,000 | ₩41,127 | ₩40,791 | ₩40,791 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩41,841 | ₩41,867 | ₩41,801 | ₩41,815 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,654 | ₩42,654 | ₩42,334 | ₩42,366 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,201 | ₩42,428 | ₩42,147 | ₩42,253 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,041 | ₩43,148 | ₩42,977 | ₩42,977 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,564 | ₩42,564 | ₩42,564 | ₩42,564 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩42,974 | ₩43,036 | ₩42,974 | ₩43,036 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,508 | ₩43,508 | ₩43,081 | ₩43,081 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,719 | ₩43,719 | ₩43,719 | ₩43,719 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,661 | ₩43,661 | ₩43,661 | ₩43,661 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,735 | ₩43,735 | ₩43,198 | ₩43,198 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩44,001 | ₩44,001 | ₩43,641 | ₩43,660 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,255 | ₩44,456 | ₩44,255 | ₩44,456 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,108 | ₩45,108 | ₩44,719 | ₩44,719 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,455 | ₩45,327 | ₩44,335 | ₩45,327 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,135 | ₩45,175 | ₩45,107 | ₩45,107 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,615 | ₩45,615 | ₩45,605 | ₩45,605 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,535 | ₩45,535 | ₩45,371 | ₩45,371 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩44,887 | ₩45,175 | ₩44,887 | ₩45,112 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,095 | ₩45,095 | ₩45,015 | ₩45,068 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,708 | ₩44,772 | ₩44,708 | ₩44,772 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,695 | ₩45,068 | ₩44,695 | ₩45,059 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩44,908 | ₩44,971 | ₩44,908 | ₩44,970 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,502 | ₩44,502 | ₩44,455 | ₩44,468 | -0.07% | 700 |
|---|
| 2026.02.23 | ₩44,482 | ₩44,482 | ₩44,171 | ₩44,171 | -0.70% | 800 |
|---|
| 2026.02.20 | ₩45,135 | ₩45,135 | ₩44,840 | ₩45,003 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩44,874 | ₩44,874 | ₩44,874 | ₩44,874 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,882 | ₩44,971 | ₩44,882 | ₩44,971 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,348 | ₩44,348 | ₩44,348 | ₩44,348 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,735 | ₩44,735 | ₩44,495 | ₩44,523 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,202 | ₩45,202 | ₩44,462 | ₩44,462 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,469 | ₩45,469 | ₩45,406 | ₩45,406 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,082 | ₩46,135 | ₩45,827 | ₩45,827 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩45,922 | ₩45,922 | ₩45,911 | ₩45,911 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,429 | ₩45,791 | ₩45,429 | ₩45,791 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,469 | ₩45,469 | ₩44,776 | ₩44,776 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,268 | ₩45,362 | ₩45,228 | ₩45,242 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,068 | ₩45,268 | ₩45,028 | ₩45,216 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩46,816 | ₩46,816 | ₩46,700 | ₩46,700 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩46,929 | ₩46,929 | ₩46,642 | ₩46,726 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,589 | ₩47,237 | ₩46,589 | ₩47,237 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,349 | ₩47,379 | ₩47,349 | ₩47,379 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,496 | ₩48,009 | ₩47,496 | ₩47,567 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩47,783 | ₩47,829 | ₩47,783 | ₩47,792 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,529 | ₩47,529 | ₩47,529 | ₩47,529 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,389 | ₩47,532 | ₩47,389 | ₩47,532 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩46,960 | ₩47,089 | ₩46,709 | ₩47,029 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,669 | ₩46,669 | ₩46,297 | ₩46,297 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,509 | ₩47,643 | ₩47,509 | ₩47,528 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩47,843 | ₩47,896 | ₩47,673 | ₩47,673 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩47,803 | ₩47,803 | ₩47,176 | ₩47,355 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,563 | ₩48,563 | ₩47,805 | ₩47,805 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,476 | ₩48,476 | ₩48,431 | ₩48,431 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,123 | ₩48,616 | ₩48,123 | ₩48,507 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,129 | ₩48,203 | ₩48,129 | ₩48,155 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,470 | ₩48,470 | ₩48,288 | ₩48,288 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,083 | ₩48,342 | ₩48,083 | ₩48,342 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,603 | ₩47,961 | ₩47,603 | ₩47,761 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩47,816 | ₩47,836 | ₩47,336 | ₩47,359 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,416 | ₩48,416 | ₩47,723 | ₩47,776 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,323 | ₩48,323 | ₩48,251 | ₩48,251 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,296 | ₩48,366 | ₩48,296 | ₩48,366 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,470 | ₩48,555 | ₩48,470 | ₩48,555 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,430 | ₩48,471 | ₩48,430 | ₩48,471 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,169 | ₩48,348 | ₩48,096 | ₩48,348 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,256 | ₩48,283 | ₩48,229 | ₩48,263 | +0.01% | 2.1천 |
|---|
| 2025.12.19 | ₩47,848 | ₩47,848 | ₩47,848 | ₩47,848 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩47,669 | ₩47,669 | ₩47,517 | ₩47,517 | -0.32% | 1.1천 |
|---|
| 2025.12.17 | ₩47,623 | ₩47,623 | ₩47,264 | ₩47,264 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,656 | ₩47,820 | ₩47,656 | ₩47,820 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩47,869 | ₩47,869 | ₩47,816 | ₩47,827 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,616 | ₩48,663 | ₩48,346 | ₩48,346 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩48,750 | ₩49,151 | ₩48,750 | ₩49,151 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,483 | ₩48,836 | ₩48,483 | ₩48,836 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,456 | ₩48,456 | ₩48,391 | ₩48,391 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,450 | ₩48,450 | ₩48,450 | ₩48,450 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,571 | ₩48,571 | ₩48,571 | ₩48,571 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,105 | ₩48,105 | ₩48,105 | ₩48,105 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,823 | ₩47,823 | ₩47,823 | ₩47,823 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,616 | ₩47,616 | ₩47,541 | ₩47,541 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,364 | ₩47,557 | ₩47,312 | ₩47,312 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,599 | ₩47,599 | ₩47,549 | ₩47,592 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,283 | ₩47,456 | ₩47,249 | ₩47,417 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,589 | ₩47,383 | ₩46,589 | ₩47,383 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩46,762 | ₩46,809 | ₩46,762 | ₩46,772 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩45,882 | ₩46,302 | ₩45,882 | ₩46,302 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,469 | ₩46,469 | ₩45,801 | ₩45,801 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,425 | ₩46,425 | ₩46,425 | ₩46,425 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,356 | ₩46,389 | ₩46,269 | ₩46,286 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,416 | ₩46,454 | ₩46,416 | ₩46,454 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,736 | ₩47,149 | ₩46,736 | ₩47,140 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩46,949 | ₩47,009 | ₩46,909 | ₩47,009 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩47,763 | ₩47,763 | ₩47,763 | ₩47,763 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,683 | ₩47,869 | ₩47,683 | ₩47,827 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,536 | ₩47,916 | ₩47,469 | ₩47,916 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩46,909 | ₩47,285 | ₩46,602 | ₩47,285 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,164 | ₩47,164 | ₩47,164 | ₩47,164 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,303 | ₩48,303 | ₩48,144 | ₩48,144 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,176 | ₩48,176 | ₩48,016 | ₩48,040 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,243 | ₩48,512 | ₩48,243 | ₩48,512 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,643 | ₩48,643 | ₩48,643 | ₩48,643 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,923 | ₩48,923 | ₩48,616 | ₩48,652 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,550 | ₩49,550 | ₩49,190 | ₩49,190 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,499 | ₩49,691 | ₩49,499 | ₩49,691 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,623 | ₩49,637 | ₩49,470 | ₩49,554 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,190 | ₩49,350 | ₩49,190 | ₩49,318 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,656 | ₩49,083 | ₩48,656 | ₩49,063 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩48,963 | ₩48,963 | ₩48,844 | ₩48,844 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,260 | ₩49,260 | ₩49,260 | ₩49,260 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,616 | ₩48,790 | ₩48,616 | ₩48,788 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,056 | ₩48,208 | ₩48,056 | ₩48,208 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,149 | ₩48,149 | ₩47,829 | ₩47,911 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,515 | ₩48,515 | ₩47,869 | ₩47,973 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩47,789 | ₩47,963 | ₩47,616 | ₩47,949 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,229 | ₩48,302 | ₩48,096 | ₩48,302 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,709 | ₩47,709 | ₩47,388 | ₩47,388 | -0.67% | 300 |
|---|