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 | ₩50,035 | ₩50,035 | ₩50,035 | ₩50,035 | 0.00% | 100 |
| 2026.10.08 | ₩49,714 | ₩49,714 | ₩49,714 | ₩49,714 | 0.00% | 300 |
| 2026.10.07 | ₩49,554 | ₩49,781 | ₩49,554 | ₩49,674 | +0.24% | 500 |
| 2026.10.06 | ₩50,088 | ₩50,088 | ₩49,892 | ₩49,892 | -0.39% | 400 |
| 2026.10.05 | ₩49,554 | ₩49,844 | ₩49,554 | ₩49,844 | +0.58% | 400 |
| 2026.10.02 | ₩49,086 | ₩49,088 | ₩48,966 | ₩49,003 | -0.17% | 600 |
| 2026.10.01 | ₩48,472 | ₩48,819 | ₩48,472 | ₩48,715 | +0.50% | 1.5천 |
| 2026.09.30 | ₩48,223 | ₩48,223 | ₩48,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,223 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,082 | ₩48,082 | ₩48,082 | ₩48,082 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,191 | ₩48,239 | ₩48,191 | ₩48,239 | +0.10% | 200 |
|---|
| 2026.09.25 | ₩48,412 | ₩48,412 | ₩48,412 | ₩48,412 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,639 | ₩48,639 | ₩48,472 | ₩48,487 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,676 | ₩48,676 | ₩48,676 | ₩48,676 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,792 | ₩48,792 | ₩48,778 | ₩48,778 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,218 | ₩48,743 | ₩48,218 | ₩48,743 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,205 | ₩48,235 | ₩48,205 | ₩48,235 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,285 | ₩48,285 | ₩48,278 | ₩48,278 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩48,024 | ₩48,118 | ₩48,024 | ₩48,118 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,324 | ₩48,324 | ₩48,324 | ₩48,324 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,637 | ₩48,637 | ₩48,637 | ₩48,637 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,202 | ₩48,202 | ₩48,202 | ₩48,202 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,751 | ₩47,807 | ₩47,751 | ₩47,807 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,199 | ₩48,199 | ₩48,199 | ₩48,199 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,660 | ₩48,752 | ₩48,660 | ₩48,727 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩49,896 | ₩49,896 | ₩49,754 | ₩49,797 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,316 | ₩50,455 | ₩50,316 | ₩50,455 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩50,048 | ₩50,061 | ₩50,009 | ₩50,009 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,602 | ₩50,636 | ₩50,092 | ₩50,092 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩50,956 | ₩50,956 | ₩50,956 | ₩50,956 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,876 | ₩50,963 | ₩50,876 | ₩50,921 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩51,010 | ₩51,123 | ₩50,983 | ₩51,123 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,086 | ₩49,604 | ₩49,086 | ₩49,604 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,681 | ₩49,681 | ₩49,681 | ₩49,681 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,876 | ₩49,876 | ₩49,783 | ₩49,783 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩49,973 | ₩49,973 | ₩49,973 | ₩49,973 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,669 | ₩49,669 | ₩49,669 | ₩49,669 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩49,820 | ₩49,820 | ₩49,820 | ₩49,820 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,452 | ₩49,452 | ₩49,452 | ₩49,452 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,727 | ₩49,888 | ₩49,540 | ₩49,540 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,262 | ₩50,262 | ₩50,175 | ₩50,175 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩50,061 | ₩50,815 | ₩50,061 | ₩50,815 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩49,904 | ₩49,904 | ₩49,904 | ₩49,904 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,754 | ₩49,830 | ₩49,754 | ₩49,830 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩50,008 | ₩50,061 | ₩49,874 | ₩49,900 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩49,840 | ₩49,840 | ₩49,840 | ₩49,840 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,196 | ₩49,196 | ₩49,196 | ₩49,196 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,367 | ₩49,367 | ₩49,006 | ₩49,060 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,771 | ₩48,771 | ₩48,771 | ₩48,771 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,657 | ₩47,764 | ₩47,604 | ₩47,694 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,191 | ₩47,191 | ₩47,191 | ₩47,191 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,228 | ₩46,739 | ₩46,228 | ₩46,739 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,323 | ₩47,403 | ₩47,204 | ₩47,204 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩46,068 | ₩47,150 | ₩46,068 | ₩47,047 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,288 | ₩46,307 | ₩46,199 | ₩46,199 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,667 | ₩45,667 | ₩45,540 | ₩45,540 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩44,972 | ₩44,980 | ₩44,972 | ₩44,980 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,647 | ₩45,647 | ₩45,357 | ₩45,357 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,201 | ₩46,201 | ₩45,902 | ₩45,902 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,228 | ₩46,495 | ₩46,228 | ₩46,267 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,241 | ₩46,299 | ₩46,241 | ₩46,299 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,615 | ₩46,802 | ₩46,615 | ₩46,777 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,749 | ₩46,749 | ₩46,255 | ₩46,325 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,388 | ₩46,388 | ₩46,388 | ₩46,388 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,522 | ₩46,522 | ₩46,348 | ₩46,400 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,361 | ₩46,361 | ₩46,361 | ₩46,361 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,247 | ₩46,247 | ₩46,247 | ₩46,247 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,215 | ₩46,215 | ₩45,841 | ₩45,997 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩45,978 | ₩45,978 | ₩45,978 | ₩45,978 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,640 | ₩45,678 | ₩45,613 | ₩45,678 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,186 | ₩45,800 | ₩45,186 | ₩45,516 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,333 | ₩45,404 | ₩45,333 | ₩45,404 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩44,972 | ₩44,972 | ₩44,759 | ₩44,851 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,118 | ₩44,498 | ₩44,118 | ₩44,498 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,198 | ₩44,198 | ₩43,971 | ₩43,996 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,438 | ₩44,438 | ₩44,037 | ₩44,063 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩43,857 | ₩43,971 | ₩43,806 | ₩43,806 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,678 | ₩44,678 | ₩44,184 | ₩44,184 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,692 | ₩44,845 | ₩44,692 | ₩44,811 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,153 | ₩45,153 | ₩44,230 | ₩44,230 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,320 | ₩45,320 | ₩45,135 | ₩45,135 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩45,907 | ₩45,907 | ₩45,565 | ₩45,565 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,652 | ₩45,159 | ₩44,652 | ₩45,142 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,652 | ₩45,266 | ₩44,652 | ₩45,093 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,079 | ₩45,079 | ₩44,857 | ₩44,857 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,814 | ₩45,854 | ₩44,732 | ₩45,631 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,747 | ₩45,760 | ₩45,640 | ₩45,640 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,418 | ₩45,418 | ₩45,418 | ₩45,418 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,802 | ₩46,802 | ₩46,796 | ₩46,796 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩46,869 | ₩46,991 | ₩46,869 | ₩46,991 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,470 | ₩47,526 | ₩47,323 | ₩47,526 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,655 | ₩47,851 | ₩46,655 | ₩47,851 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,747 | ₩46,508 | ₩45,747 | ₩46,508 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,747 | ₩45,747 | ₩45,680 | ₩45,706 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,440 | ₩45,453 | ₩45,052 | ₩45,227 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,480 | ₩45,587 | ₩45,333 | ₩45,378 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,386 | ₩45,394 | ₩45,386 | ₩45,394 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,772 | ₩45,106 | ₩44,759 | ₩44,974 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,280 | ₩45,517 | ₩45,276 | ₩45,517 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,226 | ₩45,253 | ₩45,039 | ₩45,048 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩44,865 | ₩45,360 | ₩44,865 | ₩45,360 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩44,839 | ₩44,839 | ₩44,745 | ₩44,769 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩45,052 | ₩45,052 | ₩44,808 | ₩44,963 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩44,057 | ₩44,212 | ₩44,011 | ₩44,212 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,318 | ₩44,435 | ₩44,318 | ₩44,435 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩44,852 | ₩44,852 | ₩44,636 | ₩44,636 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩44,906 | ₩45,079 | ₩44,585 | ₩45,044 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,293 | ₩45,293 | ₩45,014 | ₩45,014 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,291 | ₩44,389 | ₩44,291 | ₩44,389 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,211 | ₩44,278 | ₩44,011 | ₩44,267 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩44,064 | ₩44,166 | ₩44,064 | ₩44,166 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,158 | ₩44,280 | ₩44,158 | ₩44,280 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩43,997 | ₩44,211 | ₩43,877 | ₩44,158 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,558 | ₩44,592 | ₩44,451 | ₩44,592 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,492 | ₩44,652 | ₩44,478 | ₩44,628 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩44,964 | ₩44,964 | ₩44,964 | ₩44,964 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,518 | ₩44,890 | ₩44,518 | ₩44,890 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,371 | ₩44,371 | ₩44,104 | ₩44,230 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,266 | ₩45,402 | ₩45,266 | ₩45,402 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,613 | ₩45,613 | ₩45,050 | ₩45,050 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,186 | ₩45,206 | ₩45,186 | ₩45,206 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,125 | ₩45,125 | ₩45,125 | ₩45,125 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,652 | ₩44,652 | ₩44,572 | ₩44,620 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,411 | ₩44,459 | ₩44,411 | ₩44,459 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩43,924 | ₩43,924 | ₩43,770 | ₩43,864 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,303 | ₩43,519 | ₩43,303 | ₩43,519 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,501 | ₩42,535 | ₩42,501 | ₩42,509 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩42,929 | ₩42,949 | ₩42,875 | ₩42,949 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,169 | ₩43,249 | ₩43,169 | ₩43,249 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,600 | ₩42,600 | ₩42,600 | ₩42,600 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,381 | ₩42,560 | ₩42,368 | ₩42,560 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,486 | ₩42,405 | ₩41,486 | ₩42,405 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,301 | ₩42,435 | ₩42,221 | ₩42,240 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,473 | ₩42,087 | ₩41,460 | ₩42,078 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,393 | ₩41,393 | ₩41,132 | ₩41,132 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩41,059 | ₩41,186 | ₩40,849 | ₩40,849 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩41,900 | ₩41,927 | ₩41,860 | ₩41,875 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,715 | ₩42,715 | ₩42,394 | ₩42,427 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,261 | ₩42,488 | ₩42,207 | ₩42,313 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,102 | ₩43,209 | ₩43,038 | ₩43,038 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,624 | ₩42,624 | ₩42,624 | ₩42,624 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩43,036 | ₩43,097 | ₩43,036 | ₩43,097 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,570 | ₩43,570 | ₩43,142 | ₩43,142 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,781 | ₩43,781 | ₩43,781 | ₩43,781 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,723 | ₩43,723 | ₩43,723 | ₩43,723 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,797 | ₩43,797 | ₩43,260 | ₩43,260 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩44,064 | ₩44,064 | ₩43,703 | ₩43,722 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,318 | ₩44,520 | ₩44,318 | ₩44,520 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,173 | ₩45,173 | ₩44,783 | ₩44,783 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,518 | ₩45,392 | ₩44,398 | ₩45,392 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,199 | ₩45,239 | ₩45,171 | ₩45,171 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,680 | ₩45,680 | ₩45,670 | ₩45,670 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,600 | ₩45,600 | ₩45,436 | ₩45,436 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩44,951 | ₩45,239 | ₩44,951 | ₩45,177 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,159 | ₩45,159 | ₩45,079 | ₩45,133 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,772 | ₩44,836 | ₩44,772 | ₩44,836 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,759 | ₩45,133 | ₩44,759 | ₩45,123 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩44,972 | ₩45,035 | ₩44,972 | ₩45,034 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,565 | ₩44,565 | ₩44,518 | ₩44,532 | -0.07% | 700 |
|---|
| 2026.02.23 | ₩44,545 | ₩44,545 | ₩44,234 | ₩44,234 | -0.70% | 800 |
|---|
| 2026.02.20 | ₩45,199 | ₩45,199 | ₩44,904 | ₩45,067 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,946 | ₩45,035 | ₩44,946 | ₩45,035 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,799 | ₩44,799 | ₩44,558 | ₩44,586 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,266 | ₩45,266 | ₩44,525 | ₩44,525 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,533 | ₩45,533 | ₩45,471 | ₩45,471 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,148 | ₩46,201 | ₩45,893 | ₩45,893 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩45,987 | ₩45,987 | ₩45,977 | ₩45,977 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,493 | ₩45,857 | ₩45,493 | ₩45,857 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,533 | ₩45,533 | ₩44,840 | ₩44,840 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,333 | ₩45,426 | ₩45,293 | ₩45,306 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,133 | ₩45,333 | ₩45,093 | ₩45,281 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩46,882 | ₩46,882 | ₩46,766 | ₩46,766 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩46,996 | ₩46,996 | ₩46,709 | ₩46,793 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,655 | ₩47,304 | ₩46,655 | ₩47,304 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,417 | ₩47,446 | ₩47,417 | ₩47,446 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,564 | ₩48,078 | ₩47,564 | ₩47,634 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩47,851 | ₩47,897 | ₩47,851 | ₩47,860 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,597 | ₩47,597 | ₩47,597 | ₩47,597 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,457 | ₩47,600 | ₩47,457 | ₩47,600 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩47,027 | ₩47,156 | ₩46,776 | ₩47,096 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,735 | ₩46,735 | ₩46,363 | ₩46,363 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,577 | ₩47,710 | ₩47,577 | ₩47,596 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩47,911 | ₩47,964 | ₩47,741 | ₩47,741 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩47,871 | ₩47,871 | ₩47,243 | ₩47,422 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,632 | ₩48,632 | ₩47,873 | ₩47,873 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,545 | ₩48,545 | ₩48,500 | ₩48,500 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,191 | ₩48,686 | ₩48,191 | ₩48,576 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,198 | ₩48,271 | ₩48,198 | ₩48,223 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,539 | ₩48,539 | ₩48,357 | ₩48,357 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,151 | ₩48,410 | ₩48,151 | ₩48,410 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,670 | ₩48,030 | ₩47,670 | ₩47,829 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩47,884 | ₩47,904 | ₩47,403 | ₩47,426 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,485 | ₩48,485 | ₩47,791 | ₩47,844 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,392 | ₩48,392 | ₩48,320 | ₩48,320 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,365 | ₩48,434 | ₩48,365 | ₩48,434 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,539 | ₩48,624 | ₩48,539 | ₩48,624 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,499 | ₩48,540 | ₩48,499 | ₩48,540 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,238 | ₩48,417 | ₩48,165 | ₩48,417 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,325 | ₩48,352 | ₩48,298 | ₩48,332 | +0.01% | 2.1천 |
|---|
| 2025.12.19 | ₩47,916 | ₩47,916 | ₩47,916 | ₩47,916 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩47,737 | ₩47,737 | ₩47,585 | ₩47,585 | -0.32% | 1.1천 |
|---|
| 2025.12.17 | ₩47,690 | ₩47,690 | ₩47,331 | ₩47,331 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,724 | ₩47,888 | ₩47,724 | ₩47,888 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩47,938 | ₩47,938 | ₩47,884 | ₩47,895 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,686 | ₩48,732 | ₩48,414 | ₩48,414 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩48,819 | ₩49,221 | ₩48,819 | ₩49,221 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,552 | ₩48,906 | ₩48,552 | ₩48,906 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,525 | ₩48,525 | ₩48,460 | ₩48,460 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,519 | ₩48,519 | ₩48,519 | ₩48,519 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,640 | ₩48,640 | ₩48,640 | ₩48,640 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,174 | ₩48,174 | ₩48,174 | ₩48,174 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,891 | ₩47,891 | ₩47,891 | ₩47,891 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,684 | ₩47,684 | ₩47,609 | ₩47,609 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,431 | ₩47,625 | ₩47,379 | ₩47,379 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,666 | ₩47,666 | ₩47,617 | ₩47,660 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,350 | ₩47,523 | ₩47,316 | ₩47,485 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,655 | ₩47,450 | ₩46,655 | ₩47,450 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩46,829 | ₩46,876 | ₩46,829 | ₩46,838 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩45,947 | ₩46,368 | ₩45,947 | ₩46,368 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,535 | ₩46,535 | ₩45,866 | ₩45,866 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,491 | ₩46,491 | ₩46,491 | ₩46,491 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,422 | ₩46,455 | ₩46,335 | ₩46,352 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,482 | ₩46,520 | ₩46,482 | ₩46,520 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,802 | ₩47,216 | ₩46,802 | ₩47,207 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩47,016 | ₩47,076 | ₩46,976 | ₩47,076 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩47,831 | ₩47,831 | ₩47,831 | ₩47,831 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,751 | ₩47,938 | ₩47,751 | ₩47,895 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,604 | ₩47,984 | ₩47,537 | ₩47,984 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩46,976 | ₩47,353 | ₩46,669 | ₩47,353 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,231 | ₩47,231 | ₩47,231 | ₩47,231 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,372 | ₩48,372 | ₩48,213 | ₩48,213 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,245 | ₩48,245 | ₩48,084 | ₩48,109 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,312 | ₩48,581 | ₩48,312 | ₩48,581 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,712 | ₩48,712 | ₩48,712 | ₩48,712 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,993 | ₩48,993 | ₩48,686 | ₩48,722 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,621 | ₩49,621 | ₩49,260 | ₩49,260 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,570 | ₩49,762 | ₩49,570 | ₩49,762 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,694 | ₩49,707 | ₩49,540 | ₩49,625 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,260 | ₩49,420 | ₩49,260 | ₩49,388 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,726 | ₩49,153 | ₩48,726 | ₩49,133 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩49,033 | ₩49,033 | ₩48,914 | ₩48,914 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,331 | ₩49,331 | ₩49,331 | ₩49,331 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,686 | ₩48,859 | ₩48,686 | ₩48,858 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,125 | ₩48,277 | ₩48,125 | ₩48,277 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,218 | ₩48,218 | ₩47,897 | ₩47,979 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,584 | ₩48,584 | ₩47,938 | ₩48,042 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩47,857 | ₩48,031 | ₩47,684 | ₩48,018 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,298 | ₩48,370 | ₩48,165 | ₩48,370 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,777 | ₩47,777 | ₩47,455 | ₩47,455 | -0.67% | 300 |
|---|