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 | ₩49,987 | ₩49,987 | ₩49,987 | ₩49,987 | 0.00% | 100 |
| 2026.10.08 | ₩49,666 | ₩49,666 | ₩49,666 | ₩49,666 | 0.00% | 300 |
| 2026.10.07 | ₩49,506 | ₩49,733 | ₩49,506 | ₩49,626 | +0.24% | 500 |
| 2026.10.06 | ₩50,040 | ₩50,040 | ₩49,844 | ₩49,844 | -0.39% | 400 |
| 2026.10.05 | ₩49,506 | ₩49,796 | ₩49,506 | ₩49,796 | +0.58% | 400 |
| 2026.10.02 | ₩49,039 | ₩49,041 | ₩48,919 | ₩48,956 | -0.17% | 600 |
| 2026.10.01 | ₩48,425 | ₩48,772 | ₩48,425 | ₩48,668 | +0.50% | 1.5천 |
| 2026.09.30 | ₩48,177 | ₩48,177 | ₩48,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,177 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,036 | ₩48,036 | ₩48,036 | ₩48,036 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,145 | ₩48,193 | ₩48,145 | ₩48,193 | +0.10% | 200 |
|---|
| 2026.09.25 | ₩48,365 | ₩48,365 | ₩48,365 | ₩48,365 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,592 | ₩48,592 | ₩48,425 | ₩48,440 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,630 | ₩48,630 | ₩48,630 | ₩48,630 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,746 | ₩48,746 | ₩48,731 | ₩48,731 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,172 | ₩48,696 | ₩48,172 | ₩48,696 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,158 | ₩48,189 | ₩48,158 | ₩48,189 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,239 | ₩48,239 | ₩48,232 | ₩48,232 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩47,978 | ₩48,072 | ₩47,978 | ₩48,072 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,277 | ₩48,277 | ₩48,277 | ₩48,277 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,591 | ₩48,591 | ₩48,591 | ₩48,591 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,156 | ₩48,156 | ₩48,156 | ₩48,156 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,705 | ₩47,761 | ₩47,705 | ₩47,761 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,153 | ₩48,153 | ₩48,153 | ₩48,153 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,614 | ₩48,706 | ₩48,614 | ₩48,680 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩49,848 | ₩49,848 | ₩49,706 | ₩49,749 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,268 | ₩50,407 | ₩50,268 | ₩50,407 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩50,000 | ₩50,013 | ₩49,961 | ₩49,961 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,554 | ₩50,587 | ₩50,044 | ₩50,044 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩50,907 | ₩50,907 | ₩50,907 | ₩50,907 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,827 | ₩50,914 | ₩50,827 | ₩50,873 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩50,961 | ₩51,074 | ₩50,934 | ₩51,074 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,039 | ₩49,557 | ₩49,039 | ₩49,557 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,633 | ₩49,633 | ₩49,633 | ₩49,633 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,828 | ₩49,828 | ₩49,736 | ₩49,736 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩49,925 | ₩49,925 | ₩49,925 | ₩49,925 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,621 | ₩49,621 | ₩49,621 | ₩49,621 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩49,772 | ₩49,772 | ₩49,772 | ₩49,772 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,405 | ₩49,405 | ₩49,405 | ₩49,405 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,680 | ₩49,840 | ₩49,493 | ₩49,493 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,213 | ₩50,213 | ₩50,127 | ₩50,127 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩50,013 | ₩50,766 | ₩50,013 | ₩50,766 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩49,856 | ₩49,856 | ₩49,856 | ₩49,856 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,706 | ₩49,782 | ₩49,706 | ₩49,782 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩49,960 | ₩50,013 | ₩49,826 | ₩49,852 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩49,792 | ₩49,792 | ₩49,792 | ₩49,792 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,149 | ₩49,149 | ₩49,149 | ₩49,149 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,319 | ₩49,319 | ₩48,959 | ₩49,013 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,724 | ₩48,724 | ₩48,724 | ₩48,724 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,611 | ₩47,718 | ₩47,558 | ₩47,649 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,146 | ₩47,146 | ₩47,146 | ₩47,146 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,184 | ₩46,695 | ₩46,184 | ₩46,695 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,278 | ₩47,358 | ₩47,159 | ₩47,159 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩46,023 | ₩47,104 | ₩46,023 | ₩47,002 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,244 | ₩46,262 | ₩46,154 | ₩46,154 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,623 | ₩45,623 | ₩45,496 | ₩45,496 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩44,929 | ₩44,937 | ₩44,929 | ₩44,937 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,603 | ₩45,603 | ₩45,314 | ₩45,314 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,157 | ₩46,157 | ₩45,858 | ₩45,858 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,184 | ₩46,450 | ₩46,184 | ₩46,222 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,197 | ₩46,254 | ₩46,197 | ₩46,254 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,571 | ₩46,757 | ₩46,571 | ₩46,732 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,704 | ₩46,704 | ₩46,210 | ₩46,281 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,344 | ₩46,344 | ₩46,344 | ₩46,344 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,477 | ₩46,477 | ₩46,304 | ₩46,356 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,317 | ₩46,317 | ₩46,317 | ₩46,317 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,202 | ₩46,202 | ₩46,202 | ₩46,202 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,170 | ₩46,170 | ₩45,797 | ₩45,953 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩45,934 | ₩45,934 | ₩45,934 | ₩45,934 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,596 | ₩45,634 | ₩45,570 | ₩45,634 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,143 | ₩45,757 | ₩45,143 | ₩45,472 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,290 | ₩45,360 | ₩45,290 | ₩45,360 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩44,929 | ₩44,929 | ₩44,716 | ₩44,808 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,075 | ₩44,456 | ₩44,075 | ₩44,456 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,155 | ₩44,155 | ₩43,928 | ₩43,954 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,395 | ₩44,395 | ₩43,995 | ₩44,021 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩43,815 | ₩43,928 | ₩43,764 | ₩43,764 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,636 | ₩44,636 | ₩44,142 | ₩44,142 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,649 | ₩44,802 | ₩44,649 | ₩44,768 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,109 | ₩45,109 | ₩44,187 | ₩44,187 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,276 | ₩45,276 | ₩45,092 | ₩45,092 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩45,863 | ₩45,863 | ₩45,522 | ₩45,522 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,609 | ₩45,116 | ₩44,609 | ₩45,099 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,609 | ₩45,223 | ₩44,609 | ₩45,049 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,036 | ₩45,036 | ₩44,814 | ₩44,814 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,770 | ₩45,810 | ₩44,689 | ₩45,587 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,703 | ₩45,717 | ₩45,596 | ₩45,596 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,375 | ₩45,375 | ₩45,375 | ₩45,375 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,757 | ₩46,757 | ₩46,751 | ₩46,751 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩46,824 | ₩46,946 | ₩46,824 | ₩46,946 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,425 | ₩47,481 | ₩47,278 | ₩47,481 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,611 | ₩47,805 | ₩46,611 | ₩47,805 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,703 | ₩46,464 | ₩45,703 | ₩46,464 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,703 | ₩45,703 | ₩45,636 | ₩45,662 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,396 | ₩45,410 | ₩45,009 | ₩45,184 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,436 | ₩45,543 | ₩45,290 | ₩45,335 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,343 | ₩45,351 | ₩45,343 | ₩45,351 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,729 | ₩45,063 | ₩44,716 | ₩44,931 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,236 | ₩45,474 | ₩45,232 | ₩45,474 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,183 | ₩45,209 | ₩44,996 | ₩45,005 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩44,822 | ₩45,316 | ₩44,822 | ₩45,316 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩44,796 | ₩44,796 | ₩44,702 | ₩44,726 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩45,009 | ₩45,009 | ₩44,765 | ₩44,920 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩44,015 | ₩44,170 | ₩43,968 | ₩44,170 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,275 | ₩44,393 | ₩44,275 | ₩44,393 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩44,809 | ₩44,809 | ₩44,593 | ₩44,593 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩44,863 | ₩45,036 | ₩44,542 | ₩45,001 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,250 | ₩45,250 | ₩44,971 | ₩44,971 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,249 | ₩44,346 | ₩44,249 | ₩44,346 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,169 | ₩44,235 | ₩43,968 | ₩44,225 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩44,022 | ₩44,123 | ₩44,022 | ₩44,123 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,115 | ₩44,238 | ₩44,115 | ₩44,238 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩43,955 | ₩44,169 | ₩43,835 | ₩44,115 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,516 | ₩44,549 | ₩44,409 | ₩44,549 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,449 | ₩44,609 | ₩44,436 | ₩44,585 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩44,921 | ₩44,921 | ₩44,921 | ₩44,921 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,476 | ₩44,847 | ₩44,476 | ₩44,847 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,329 | ₩44,329 | ₩44,062 | ₩44,187 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,223 | ₩45,359 | ₩45,223 | ₩45,359 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,570 | ₩45,570 | ₩45,007 | ₩45,007 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,143 | ₩45,163 | ₩45,143 | ₩45,163 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,081 | ₩45,081 | ₩45,081 | ₩45,081 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,609 | ₩44,609 | ₩44,529 | ₩44,577 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,369 | ₩44,417 | ₩44,369 | ₩44,417 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩43,882 | ₩43,882 | ₩43,728 | ₩43,822 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,261 | ₩43,477 | ₩43,261 | ₩43,477 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,461 | ₩42,494 | ₩42,461 | ₩42,469 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩42,888 | ₩42,908 | ₩42,834 | ₩42,908 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,128 | ₩43,208 | ₩43,128 | ₩43,208 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,559 | ₩42,559 | ₩42,559 | ₩42,559 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,341 | ₩42,519 | ₩42,327 | ₩42,519 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,446 | ₩42,365 | ₩41,446 | ₩42,365 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,260 | ₩42,394 | ₩42,180 | ₩42,199 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,433 | ₩42,047 | ₩41,420 | ₩42,038 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,353 | ₩41,353 | ₩41,093 | ₩41,093 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩41,019 | ₩41,146 | ₩40,810 | ₩40,810 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩41,860 | ₩41,887 | ₩41,820 | ₩41,835 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,674 | ₩42,674 | ₩42,354 | ₩42,386 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,220 | ₩42,447 | ₩42,167 | ₩42,272 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,061 | ₩43,168 | ₩42,997 | ₩42,997 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,583 | ₩42,583 | ₩42,583 | ₩42,583 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩42,994 | ₩43,056 | ₩42,994 | ₩43,056 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,528 | ₩43,528 | ₩43,101 | ₩43,101 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,739 | ₩43,739 | ₩43,739 | ₩43,739 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,682 | ₩43,682 | ₩43,682 | ₩43,682 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,755 | ₩43,755 | ₩43,219 | ₩43,219 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩44,022 | ₩44,022 | ₩43,662 | ₩43,680 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,275 | ₩44,477 | ₩44,275 | ₩44,477 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,129 | ₩45,129 | ₩44,740 | ₩44,740 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,476 | ₩45,348 | ₩44,355 | ₩45,348 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,156 | ₩45,196 | ₩45,128 | ₩45,128 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,636 | ₩45,636 | ₩45,626 | ₩45,626 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,556 | ₩45,556 | ₩45,392 | ₩45,392 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩44,908 | ₩45,196 | ₩44,908 | ₩45,133 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,116 | ₩45,116 | ₩45,036 | ₩45,089 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,729 | ₩44,793 | ₩44,729 | ₩44,793 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,716 | ₩45,089 | ₩44,716 | ₩45,080 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩44,929 | ₩44,992 | ₩44,929 | ₩44,991 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,522 | ₩44,522 | ₩44,476 | ₩44,489 | -0.07% | 700 |
|---|
| 2026.02.23 | ₩44,502 | ₩44,502 | ₩44,191 | ₩44,191 | -0.70% | 800 |
|---|
| 2026.02.20 | ₩45,156 | ₩45,156 | ₩44,861 | ₩45,024 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩44,895 | ₩44,895 | ₩44,895 | ₩44,895 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,903 | ₩44,992 | ₩44,903 | ₩44,992 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,369 | ₩44,369 | ₩44,369 | ₩44,369 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,756 | ₩44,756 | ₩44,516 | ₩44,544 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,223 | ₩45,223 | ₩44,482 | ₩44,482 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,490 | ₩45,490 | ₩45,427 | ₩45,427 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,104 | ₩46,157 | ₩45,849 | ₩45,849 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩45,943 | ₩45,943 | ₩45,933 | ₩45,933 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,450 | ₩45,813 | ₩45,450 | ₩45,813 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,490 | ₩45,490 | ₩44,797 | ₩44,797 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,290 | ₩45,383 | ₩45,250 | ₩45,263 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,089 | ₩45,290 | ₩45,049 | ₩45,237 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩46,837 | ₩46,837 | ₩46,721 | ₩46,721 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩46,951 | ₩46,951 | ₩46,664 | ₩46,748 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,611 | ₩47,259 | ₩46,611 | ₩47,259 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,371 | ₩47,401 | ₩47,371 | ₩47,401 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,518 | ₩48,032 | ₩47,518 | ₩47,589 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩47,805 | ₩47,852 | ₩47,805 | ₩47,814 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,551 | ₩47,551 | ₩47,551 | ₩47,551 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,411 | ₩47,554 | ₩47,411 | ₩47,554 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩46,982 | ₩47,111 | ₩46,731 | ₩47,051 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,691 | ₩46,691 | ₩46,318 | ₩46,318 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,531 | ₩47,665 | ₩47,531 | ₩47,550 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩47,865 | ₩47,918 | ₩47,695 | ₩47,695 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩47,825 | ₩47,825 | ₩47,198 | ₩47,377 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,586 | ₩48,586 | ₩47,828 | ₩47,828 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,499 | ₩48,499 | ₩48,453 | ₩48,453 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,145 | ₩48,639 | ₩48,145 | ₩48,529 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,152 | ₩48,225 | ₩48,152 | ₩48,177 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,492 | ₩48,492 | ₩48,311 | ₩48,311 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,105 | ₩48,364 | ₩48,105 | ₩48,364 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,625 | ₩47,984 | ₩47,625 | ₩47,784 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩47,838 | ₩47,858 | ₩47,358 | ₩47,381 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,439 | ₩48,439 | ₩47,745 | ₩47,798 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,345 | ₩48,345 | ₩48,273 | ₩48,273 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,319 | ₩48,388 | ₩48,319 | ₩48,388 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,492 | ₩48,577 | ₩48,492 | ₩48,577 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,452 | ₩48,493 | ₩48,452 | ₩48,493 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,192 | ₩48,371 | ₩48,118 | ₩48,371 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,279 | ₩48,305 | ₩48,252 | ₩48,285 | +0.01% | 2.1천 |
|---|
| 2025.12.19 | ₩47,870 | ₩47,870 | ₩47,870 | ₩47,870 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩47,691 | ₩47,691 | ₩47,539 | ₩47,539 | -0.32% | 1.1천 |
|---|
| 2025.12.17 | ₩47,645 | ₩47,645 | ₩47,286 | ₩47,286 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,678 | ₩47,842 | ₩47,678 | ₩47,842 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩47,892 | ₩47,892 | ₩47,838 | ₩47,849 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,639 | ₩48,686 | ₩48,368 | ₩48,368 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩48,772 | ₩49,174 | ₩48,772 | ₩49,174 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,505 | ₩48,859 | ₩48,505 | ₩48,859 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,479 | ₩48,479 | ₩48,413 | ₩48,413 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,472 | ₩48,472 | ₩48,472 | ₩48,472 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,594 | ₩48,594 | ₩48,594 | ₩48,594 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,128 | ₩48,128 | ₩48,128 | ₩48,128 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,845 | ₩47,845 | ₩47,845 | ₩47,845 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,638 | ₩47,638 | ₩47,563 | ₩47,563 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,386 | ₩47,579 | ₩47,334 | ₩47,334 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,621 | ₩47,621 | ₩47,571 | ₩47,614 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,304 | ₩47,478 | ₩47,271 | ₩47,439 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,611 | ₩47,405 | ₩46,611 | ₩47,405 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩46,784 | ₩46,831 | ₩46,784 | ₩46,793 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩45,903 | ₩46,324 | ₩45,903 | ₩46,324 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,490 | ₩46,490 | ₩45,822 | ₩45,822 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,446 | ₩46,446 | ₩46,446 | ₩46,446 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,377 | ₩46,410 | ₩46,290 | ₩46,308 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,437 | ₩46,476 | ₩46,437 | ₩46,476 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,757 | ₩47,171 | ₩46,757 | ₩47,162 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩46,971 | ₩47,031 | ₩46,931 | ₩47,031 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩47,785 | ₩47,785 | ₩47,785 | ₩47,785 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,705 | ₩47,892 | ₩47,705 | ₩47,849 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,558 | ₩47,938 | ₩47,491 | ₩47,938 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩46,931 | ₩47,307 | ₩46,624 | ₩47,307 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,186 | ₩47,186 | ₩47,186 | ₩47,186 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,325 | ₩48,325 | ₩48,167 | ₩48,167 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,199 | ₩48,199 | ₩48,038 | ₩48,062 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,265 | ₩48,535 | ₩48,265 | ₩48,535 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,666 | ₩48,666 | ₩48,666 | ₩48,666 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,946 | ₩48,946 | ₩48,639 | ₩48,675 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,573 | ₩49,573 | ₩49,213 | ₩49,213 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,522 | ₩49,714 | ₩49,522 | ₩49,714 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,646 | ₩49,660 | ₩49,493 | ₩49,577 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,213 | ₩49,373 | ₩49,213 | ₩49,341 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,679 | ₩49,106 | ₩48,679 | ₩49,086 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩48,986 | ₩48,986 | ₩48,867 | ₩48,867 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,283 | ₩49,283 | ₩49,283 | ₩49,283 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,639 | ₩48,812 | ₩48,639 | ₩48,811 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,078 | ₩48,231 | ₩48,078 | ₩48,231 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,172 | ₩48,172 | ₩47,852 | ₩47,933 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,537 | ₩48,537 | ₩47,892 | ₩47,996 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩47,812 | ₩47,985 | ₩47,638 | ₩47,972 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,252 | ₩48,324 | ₩48,118 | ₩48,324 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,731 | ₩47,731 | ₩47,410 | ₩47,410 | -0.67% | 300 |
|---|