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 | ₩49,990 | ₩49,990 | ₩49,990 | ₩49,990 | 0.00% | 100 |
| 2026.10.08 | ₩49,670 | ₩49,670 | ₩49,670 | ₩49,670 | 0.00% | 300 |
| 2026.10.07 | ₩49,510 | ₩49,737 | ₩49,510 | ₩49,630 | +0.24% | 500 |
| 2026.10.06 | ₩50,044 | ₩50,044 | ₩49,848 | ₩49,848 | -0.39% | 400 |
| 2026.10.05 | ₩49,510 | ₩49,800 | ₩49,510 | ₩49,800 | +0.58% | 400 |
| 2026.10.02 | ₩49,043 | ₩49,044 | ₩48,923 | ₩48,960 | -0.17% | 600 |
| 2026.10.01 | ₩48,429 | ₩48,776 | ₩48,429 | ₩48,672 | +0.50% | 1.5천 |
| 2026.09.30 | ₩48,181 | ₩48,181 | ₩48,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,181 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,039 | ₩48,039 | ₩48,039 | ₩48,039 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,149 | ₩48,197 | ₩48,149 | ₩48,197 | +0.10% | 200 |
|---|
| 2026.09.25 | ₩48,369 | ₩48,369 | ₩48,369 | ₩48,369 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,596 | ₩48,596 | ₩48,429 | ₩48,444 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,633 | ₩48,633 | ₩48,633 | ₩48,633 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,749 | ₩48,749 | ₩48,735 | ₩48,735 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,175 | ₩48,700 | ₩48,175 | ₩48,700 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,162 | ₩48,193 | ₩48,162 | ₩48,193 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,242 | ₩48,242 | ₩48,236 | ₩48,236 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩47,982 | ₩48,075 | ₩47,982 | ₩48,075 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,281 | ₩48,281 | ₩48,281 | ₩48,281 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,594 | ₩48,594 | ₩48,594 | ₩48,594 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,708 | ₩47,764 | ₩47,708 | ₩47,764 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,157 | ₩48,157 | ₩48,157 | ₩48,157 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,617 | ₩48,709 | ₩48,617 | ₩48,684 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩49,852 | ₩49,852 | ₩49,710 | ₩49,753 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,272 | ₩50,411 | ₩50,272 | ₩50,411 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩50,004 | ₩50,017 | ₩49,965 | ₩49,965 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,558 | ₩50,591 | ₩50,048 | ₩50,048 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩50,911 | ₩50,911 | ₩50,911 | ₩50,911 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,831 | ₩50,918 | ₩50,831 | ₩50,876 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩50,965 | ₩51,078 | ₩50,938 | ₩51,078 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,043 | ₩49,561 | ₩49,043 | ₩49,561 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,637 | ₩49,637 | ₩49,637 | ₩49,637 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,832 | ₩49,832 | ₩49,739 | ₩49,739 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩49,929 | ₩49,929 | ₩49,929 | ₩49,929 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,625 | ₩49,625 | ₩49,625 | ₩49,625 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩49,776 | ₩49,776 | ₩49,776 | ₩49,776 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,409 | ₩49,409 | ₩49,409 | ₩49,409 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,683 | ₩49,844 | ₩49,497 | ₩49,497 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,217 | ₩50,217 | ₩50,130 | ₩50,130 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩50,017 | ₩50,770 | ₩50,017 | ₩50,770 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩49,860 | ₩49,860 | ₩49,860 | ₩49,860 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,710 | ₩49,786 | ₩49,710 | ₩49,786 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩49,964 | ₩50,017 | ₩49,830 | ₩49,856 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩49,796 | ₩49,796 | ₩49,796 | ₩49,796 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,152 | ₩49,152 | ₩49,152 | ₩49,152 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,323 | ₩49,323 | ₩48,963 | ₩49,016 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,728 | ₩48,728 | ₩48,728 | ₩48,728 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,615 | ₩47,722 | ₩47,562 | ₩47,652 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,149 | ₩47,149 | ₩47,149 | ₩47,149 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,187 | ₩46,698 | ₩46,187 | ₩46,698 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,281 | ₩47,361 | ₩47,163 | ₩47,163 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩46,027 | ₩47,108 | ₩46,027 | ₩47,005 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,247 | ₩46,266 | ₩46,158 | ₩46,158 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,627 | ₩45,627 | ₩45,500 | ₩45,500 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩44,933 | ₩44,941 | ₩44,933 | ₩44,941 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,607 | ₩45,607 | ₩45,317 | ₩45,317 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,160 | ₩46,160 | ₩45,861 | ₩45,861 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,187 | ₩46,454 | ₩46,187 | ₩46,226 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,200 | ₩46,258 | ₩46,200 | ₩46,258 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,574 | ₩46,761 | ₩46,574 | ₩46,736 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,708 | ₩46,708 | ₩46,214 | ₩46,284 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,347 | ₩46,347 | ₩46,347 | ₩46,347 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,481 | ₩46,481 | ₩46,307 | ₩46,359 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,320 | ₩46,320 | ₩46,320 | ₩46,320 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,206 | ₩46,206 | ₩46,206 | ₩46,206 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,761 | ₩45,761 | ₩45,761 | ₩45,761 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,174 | ₩46,174 | ₩45,800 | ₩45,956 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩45,937 | ₩45,937 | ₩45,937 | ₩45,937 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,600 | ₩45,637 | ₩45,573 | ₩45,637 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,146 | ₩45,760 | ₩45,146 | ₩45,476 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,293 | ₩45,364 | ₩45,293 | ₩45,364 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩44,933 | ₩44,933 | ₩44,719 | ₩44,811 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,079 | ₩44,459 | ₩44,079 | ₩44,459 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,159 | ₩44,159 | ₩43,932 | ₩43,957 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,399 | ₩44,399 | ₩43,998 | ₩44,024 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩43,818 | ₩43,932 | ₩43,768 | ₩43,768 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,639 | ₩44,639 | ₩44,145 | ₩44,145 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,652 | ₩44,806 | ₩44,652 | ₩44,771 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,113 | ₩45,113 | ₩44,191 | ₩44,191 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,280 | ₩45,280 | ₩45,095 | ₩45,095 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩45,867 | ₩45,867 | ₩45,525 | ₩45,525 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,612 | ₩45,119 | ₩44,612 | ₩45,102 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,612 | ₩45,226 | ₩44,612 | ₩45,053 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,039 | ₩45,039 | ₩44,818 | ₩44,818 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,773 | ₩45,813 | ₩44,692 | ₩45,591 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,707 | ₩45,720 | ₩45,600 | ₩45,600 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,378 | ₩45,378 | ₩45,378 | ₩45,378 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,761 | ₩46,761 | ₩46,754 | ₩46,754 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩46,828 | ₩46,949 | ₩46,828 | ₩46,949 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,428 | ₩47,484 | ₩47,281 | ₩47,484 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,614 | ₩47,808 | ₩46,614 | ₩47,808 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,707 | ₩46,467 | ₩45,707 | ₩46,467 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,707 | ₩45,707 | ₩45,640 | ₩45,665 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,400 | ₩45,413 | ₩45,013 | ₩45,188 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,440 | ₩45,546 | ₩45,293 | ₩45,338 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,346 | ₩45,354 | ₩45,346 | ₩45,354 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,732 | ₩45,066 | ₩44,719 | ₩44,934 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,240 | ₩45,477 | ₩45,236 | ₩45,477 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,186 | ₩45,213 | ₩44,999 | ₩45,009 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩44,826 | ₩45,320 | ₩44,826 | ₩45,320 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩44,799 | ₩44,799 | ₩44,706 | ₩44,730 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩45,013 | ₩45,013 | ₩44,768 | ₩44,923 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩44,018 | ₩44,173 | ₩43,972 | ₩44,173 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,279 | ₩44,396 | ₩44,279 | ₩44,396 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩44,813 | ₩44,813 | ₩44,596 | ₩44,596 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩44,866 | ₩45,039 | ₩44,546 | ₩45,005 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,253 | ₩45,253 | ₩44,974 | ₩44,974 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,252 | ₩44,349 | ₩44,252 | ₩44,349 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,172 | ₩44,239 | ₩43,972 | ₩44,228 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩44,025 | ₩44,127 | ₩44,025 | ₩44,127 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,119 | ₩44,241 | ₩44,119 | ₩44,241 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩43,958 | ₩44,172 | ₩43,838 | ₩44,119 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,519 | ₩44,552 | ₩44,412 | ₩44,552 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,452 | ₩44,612 | ₩44,439 | ₩44,588 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,479 | ₩44,850 | ₩44,479 | ₩44,850 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,332 | ₩44,332 | ₩44,065 | ₩44,191 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,226 | ₩45,362 | ₩45,226 | ₩45,362 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,573 | ₩45,573 | ₩45,010 | ₩45,010 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,146 | ₩45,166 | ₩45,146 | ₩45,166 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,612 | ₩44,612 | ₩44,532 | ₩44,580 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,372 | ₩44,420 | ₩44,372 | ₩44,420 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩43,885 | ₩43,885 | ₩43,732 | ₩43,825 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,264 | ₩43,481 | ₩43,264 | ₩43,481 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,464 | ₩42,497 | ₩42,464 | ₩42,472 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩42,891 | ₩42,911 | ₩42,837 | ₩42,911 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,131 | ₩43,211 | ₩43,131 | ₩43,211 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,563 | ₩42,563 | ₩42,563 | ₩42,563 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,344 | ₩42,523 | ₩42,330 | ₩42,523 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,450 | ₩42,368 | ₩41,450 | ₩42,368 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,264 | ₩42,397 | ₩42,184 | ₩42,202 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,436 | ₩42,050 | ₩41,423 | ₩42,041 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,356 | ₩41,356 | ₩41,096 | ₩41,096 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩41,023 | ₩41,149 | ₩40,813 | ₩40,813 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩41,863 | ₩41,890 | ₩41,823 | ₩41,838 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,677 | ₩42,677 | ₩42,357 | ₩42,389 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,224 | ₩42,450 | ₩42,170 | ₩42,276 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,064 | ₩43,171 | ₩43,000 | ₩43,000 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩42,998 | ₩43,059 | ₩42,998 | ₩43,059 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,531 | ₩43,531 | ₩43,104 | ₩43,104 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,742 | ₩43,742 | ₩43,742 | ₩43,742 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,758 | ₩43,758 | ₩43,222 | ₩43,222 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩44,025 | ₩44,025 | ₩43,665 | ₩43,684 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,279 | ₩44,480 | ₩44,279 | ₩44,480 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,133 | ₩45,133 | ₩44,743 | ₩44,743 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,479 | ₩45,352 | ₩44,359 | ₩45,352 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,159 | ₩45,200 | ₩45,131 | ₩45,131 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,640 | ₩45,640 | ₩45,629 | ₩45,629 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,560 | ₩45,560 | ₩45,396 | ₩45,396 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩44,911 | ₩45,200 | ₩44,911 | ₩45,137 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,119 | ₩45,119 | ₩45,039 | ₩45,093 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,732 | ₩44,796 | ₩44,732 | ₩44,796 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,719 | ₩45,093 | ₩44,719 | ₩45,083 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩44,933 | ₩44,995 | ₩44,933 | ₩44,994 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,526 | ₩44,526 | ₩44,479 | ₩44,492 | -0.07% | 700 |
|---|
| 2026.02.23 | ₩44,506 | ₩44,506 | ₩44,195 | ₩44,195 | -0.70% | 800 |
|---|
| 2026.02.20 | ₩45,159 | ₩45,159 | ₩44,865 | ₩45,027 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩44,898 | ₩44,898 | ₩44,898 | ₩44,898 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,906 | ₩44,995 | ₩44,906 | ₩44,995 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,372 | ₩44,372 | ₩44,372 | ₩44,372 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,759 | ₩44,759 | ₩44,519 | ₩44,547 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,226 | ₩45,226 | ₩44,486 | ₩44,486 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,493 | ₩45,493 | ₩45,430 | ₩45,430 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,107 | ₩46,160 | ₩45,852 | ₩45,852 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩45,947 | ₩45,947 | ₩45,936 | ₩45,936 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,453 | ₩45,816 | ₩45,453 | ₩45,816 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,493 | ₩45,493 | ₩44,800 | ₩44,800 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,293 | ₩45,386 | ₩45,253 | ₩45,266 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,093 | ₩45,293 | ₩45,053 | ₩45,241 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩46,841 | ₩46,841 | ₩46,725 | ₩46,725 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩46,954 | ₩46,954 | ₩46,667 | ₩46,752 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,614 | ₩47,263 | ₩46,614 | ₩47,263 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,375 | ₩47,404 | ₩47,375 | ₩47,404 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,522 | ₩48,035 | ₩47,522 | ₩47,592 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩47,808 | ₩47,855 | ₩47,808 | ₩47,818 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,555 | ₩47,555 | ₩47,555 | ₩47,555 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,415 | ₩47,558 | ₩47,415 | ₩47,558 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩46,985 | ₩47,115 | ₩46,734 | ₩47,054 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,694 | ₩46,694 | ₩46,322 | ₩46,322 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,535 | ₩47,668 | ₩47,535 | ₩47,554 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩47,869 | ₩47,922 | ₩47,699 | ₩47,699 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩47,828 | ₩47,828 | ₩47,201 | ₩47,380 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,589 | ₩48,589 | ₩47,831 | ₩47,831 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,502 | ₩48,502 | ₩48,457 | ₩48,457 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,149 | ₩48,643 | ₩48,149 | ₩48,533 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,155 | ₩48,229 | ₩48,155 | ₩48,181 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,496 | ₩48,496 | ₩48,314 | ₩48,314 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,109 | ₩48,368 | ₩48,109 | ₩48,368 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,628 | ₩47,987 | ₩47,628 | ₩47,787 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩47,842 | ₩47,862 | ₩47,361 | ₩47,384 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,442 | ₩48,442 | ₩47,748 | ₩47,802 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,349 | ₩48,349 | ₩48,277 | ₩48,277 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,322 | ₩48,392 | ₩48,322 | ₩48,392 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,496 | ₩48,581 | ₩48,496 | ₩48,581 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,456 | ₩48,497 | ₩48,456 | ₩48,497 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,195 | ₩48,374 | ₩48,122 | ₩48,374 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,282 | ₩48,309 | ₩48,256 | ₩48,289 | +0.01% | 2.1천 |
|---|
| 2025.12.19 | ₩47,874 | ₩47,874 | ₩47,874 | ₩47,874 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩47,695 | ₩47,695 | ₩47,543 | ₩47,543 | -0.32% | 1.1천 |
|---|
| 2025.12.17 | ₩47,648 | ₩47,648 | ₩47,289 | ₩47,289 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,682 | ₩47,846 | ₩47,682 | ₩47,846 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩47,895 | ₩47,895 | ₩47,842 | ₩47,853 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,643 | ₩48,689 | ₩48,372 | ₩48,372 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩48,776 | ₩49,178 | ₩48,776 | ₩49,178 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,509 | ₩48,863 | ₩48,509 | ₩48,863 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,482 | ₩48,482 | ₩48,417 | ₩48,417 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,476 | ₩48,476 | ₩48,476 | ₩48,476 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,597 | ₩48,597 | ₩48,597 | ₩48,597 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,131 | ₩48,131 | ₩48,131 | ₩48,131 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,848 | ₩47,848 | ₩47,848 | ₩47,848 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,642 | ₩47,642 | ₩47,567 | ₩47,567 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,389 | ₩47,583 | ₩47,337 | ₩47,337 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,624 | ₩47,624 | ₩47,575 | ₩47,618 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,308 | ₩47,482 | ₩47,275 | ₩47,443 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,614 | ₩47,408 | ₩46,614 | ₩47,408 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩46,788 | ₩46,834 | ₩46,788 | ₩46,797 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩45,907 | ₩46,327 | ₩45,907 | ₩46,327 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,494 | ₩46,494 | ₩45,825 | ₩45,825 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,450 | ₩46,450 | ₩46,450 | ₩46,450 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,381 | ₩46,414 | ₩46,294 | ₩46,311 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,441 | ₩46,479 | ₩46,441 | ₩46,479 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,761 | ₩47,175 | ₩46,761 | ₩47,165 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩46,974 | ₩47,034 | ₩46,934 | ₩47,034 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩47,788 | ₩47,788 | ₩47,788 | ₩47,788 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,708 | ₩47,895 | ₩47,708 | ₩47,853 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,562 | ₩47,942 | ₩47,495 | ₩47,942 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩46,934 | ₩47,311 | ₩46,627 | ₩47,311 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,189 | ₩47,189 | ₩47,189 | ₩47,189 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,329 | ₩48,329 | ₩48,170 | ₩48,170 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,202 | ₩48,202 | ₩48,042 | ₩48,066 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,269 | ₩48,538 | ₩48,269 | ₩48,538 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,669 | ₩48,669 | ₩48,669 | ₩48,669 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,949 | ₩48,949 | ₩48,643 | ₩48,679 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,577 | ₩49,577 | ₩49,216 | ₩49,216 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,526 | ₩49,718 | ₩49,526 | ₩49,718 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,650 | ₩49,663 | ₩49,497 | ₩49,581 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,216 | ₩49,377 | ₩49,216 | ₩49,344 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,683 | ₩49,110 | ₩48,683 | ₩49,090 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩48,989 | ₩48,989 | ₩48,871 | ₩48,871 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,287 | ₩49,287 | ₩49,287 | ₩49,287 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,643 | ₩48,816 | ₩48,643 | ₩48,815 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,082 | ₩48,234 | ₩48,082 | ₩48,234 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,175 | ₩48,175 | ₩47,855 | ₩47,937 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,541 | ₩48,541 | ₩47,895 | ₩47,999 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩47,815 | ₩47,989 | ₩47,642 | ₩47,975 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,256 | ₩48,328 | ₩48,122 | ₩48,328 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,735 | ₩47,735 | ₩47,413 | ₩47,413 | -0.67% | 300 |
|---|