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 | ₩49,985 | ₩49,985 | ₩49,985 | ₩49,985 | 0.00% | 100 |
| 2026.10.08 | ₩49,665 | ₩49,665 | ₩49,665 | ₩49,665 | 0.00% | 300 |
| 2026.10.07 | ₩49,504 | ₩49,731 | ₩49,504 | ₩49,624 | +0.24% | 500 |
| 2026.10.06 | ₩50,038 | ₩50,038 | ₩49,842 | ₩49,842 | -0.39% | 400 |
| 2026.10.05 | ₩49,504 | ₩49,794 | ₩49,504 | ₩49,794 | +0.58% | 400 |
| 2026.10.02 | ₩49,037 | ₩49,039 | ₩48,917 | ₩48,955 | -0.17% | 600 |
| 2026.10.01 | ₩48,424 | ₩48,770 | ₩48,424 | ₩48,666 | +0.50% | 1.5천 |
| 2026.09.30 | ₩48,175 | ₩48,175 | ₩48,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,175 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,034 | ₩48,034 | ₩48,034 | ₩48,034 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,143 | ₩48,191 | ₩48,143 | ₩48,191 | +0.10% | 200 |
|---|
| 2026.09.25 | ₩48,364 | ₩48,364 | ₩48,364 | ₩48,364 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,590 | ₩48,590 | ₩48,424 | ₩48,438 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,628 | ₩48,628 | ₩48,628 | ₩48,628 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,744 | ₩48,744 | ₩48,729 | ₩48,729 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,170 | ₩48,694 | ₩48,170 | ₩48,694 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,157 | ₩48,187 | ₩48,157 | ₩48,187 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,237 | ₩48,237 | ₩48,230 | ₩48,230 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩47,977 | ₩48,070 | ₩47,977 | ₩48,070 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,275 | ₩48,275 | ₩48,275 | ₩48,275 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,589 | ₩48,589 | ₩48,589 | ₩48,589 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,154 | ₩48,154 | ₩48,154 | ₩48,154 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,703 | ₩47,759 | ₩47,703 | ₩47,759 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,151 | ₩48,151 | ₩48,151 | ₩48,151 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,612 | ₩48,704 | ₩48,612 | ₩48,678 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩49,846 | ₩49,846 | ₩49,705 | ₩49,747 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,266 | ₩50,405 | ₩50,266 | ₩50,405 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩49,998 | ₩50,011 | ₩49,959 | ₩49,959 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,552 | ₩50,585 | ₩50,042 | ₩50,042 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩50,905 | ₩50,905 | ₩50,905 | ₩50,905 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,825 | ₩50,912 | ₩50,825 | ₩50,871 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩50,959 | ₩51,072 | ₩50,932 | ₩51,072 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,037 | ₩49,555 | ₩49,037 | ₩49,555 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,631 | ₩49,631 | ₩49,631 | ₩49,631 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,826 | ₩49,826 | ₩49,734 | ₩49,734 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩49,923 | ₩49,923 | ₩49,923 | ₩49,923 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,619 | ₩49,619 | ₩49,619 | ₩49,619 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩49,770 | ₩49,770 | ₩49,770 | ₩49,770 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,403 | ₩49,403 | ₩49,403 | ₩49,403 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,678 | ₩49,838 | ₩49,491 | ₩49,491 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,212 | ₩50,212 | ₩50,125 | ₩50,125 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩50,011 | ₩50,764 | ₩50,011 | ₩50,764 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩49,854 | ₩49,854 | ₩49,854 | ₩49,854 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,705 | ₩49,781 | ₩49,705 | ₩49,781 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩49,958 | ₩50,011 | ₩49,825 | ₩49,850 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩49,790 | ₩49,790 | ₩49,790 | ₩49,790 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,147 | ₩49,147 | ₩49,147 | ₩49,147 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,318 | ₩49,318 | ₩48,957 | ₩49,011 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,722 | ₩48,722 | ₩48,722 | ₩48,722 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,610 | ₩47,716 | ₩47,556 | ₩47,647 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,144 | ₩47,144 | ₩47,144 | ₩47,144 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,182 | ₩46,693 | ₩46,182 | ₩46,693 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,276 | ₩47,356 | ₩47,157 | ₩47,157 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩46,022 | ₩47,103 | ₩46,022 | ₩47,000 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,242 | ₩46,261 | ₩46,152 | ₩46,152 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,621 | ₩45,621 | ₩45,495 | ₩45,495 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩44,928 | ₩44,936 | ₩44,928 | ₩44,936 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,601 | ₩45,601 | ₩45,312 | ₩45,312 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,155 | ₩46,155 | ₩45,856 | ₩45,856 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,182 | ₩46,449 | ₩46,182 | ₩46,221 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,195 | ₩46,253 | ₩46,195 | ₩46,253 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,569 | ₩46,756 | ₩46,569 | ₩46,730 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,702 | ₩46,702 | ₩46,209 | ₩46,279 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,342 | ₩46,342 | ₩46,342 | ₩46,342 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,475 | ₩46,475 | ₩46,302 | ₩46,354 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,201 | ₩46,201 | ₩46,201 | ₩46,201 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,756 | ₩45,756 | ₩45,756 | ₩45,756 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,169 | ₩46,169 | ₩45,795 | ₩45,951 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩45,932 | ₩45,932 | ₩45,932 | ₩45,932 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,595 | ₩45,632 | ₩45,568 | ₩45,632 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,141 | ₩45,755 | ₩45,141 | ₩45,471 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,288 | ₩45,359 | ₩45,288 | ₩45,359 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩44,928 | ₩44,928 | ₩44,714 | ₩44,806 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,074 | ₩44,454 | ₩44,074 | ₩44,454 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,154 | ₩44,154 | ₩43,927 | ₩43,952 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,394 | ₩44,394 | ₩43,994 | ₩44,019 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩43,813 | ₩43,927 | ₩43,763 | ₩43,763 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,634 | ₩44,634 | ₩44,140 | ₩44,140 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,647 | ₩44,801 | ₩44,647 | ₩44,766 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,108 | ₩45,108 | ₩44,186 | ₩44,186 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,274 | ₩45,274 | ₩45,090 | ₩45,090 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩45,862 | ₩45,862 | ₩45,520 | ₩45,520 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,607 | ₩45,114 | ₩44,607 | ₩45,097 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,607 | ₩45,221 | ₩44,607 | ₩45,048 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,034 | ₩45,034 | ₩44,813 | ₩44,813 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,768 | ₩45,808 | ₩44,687 | ₩45,585 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,701 | ₩45,715 | ₩45,595 | ₩45,595 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,756 | ₩46,756 | ₩46,749 | ₩46,749 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩46,822 | ₩46,944 | ₩46,822 | ₩46,944 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,423 | ₩47,479 | ₩47,276 | ₩47,479 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,609 | ₩47,803 | ₩46,609 | ₩47,803 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,701 | ₩46,462 | ₩45,701 | ₩46,462 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,701 | ₩45,701 | ₩45,635 | ₩45,660 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,395 | ₩45,408 | ₩45,008 | ₩45,182 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,435 | ₩45,541 | ₩45,288 | ₩45,333 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,341 | ₩45,349 | ₩45,341 | ₩45,349 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,727 | ₩45,061 | ₩44,714 | ₩44,929 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,234 | ₩45,472 | ₩45,230 | ₩45,472 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,181 | ₩45,208 | ₩44,994 | ₩45,004 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩44,821 | ₩45,315 | ₩44,821 | ₩45,315 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩44,794 | ₩44,794 | ₩44,701 | ₩44,725 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩45,008 | ₩45,008 | ₩44,763 | ₩44,918 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩44,014 | ₩44,168 | ₩43,967 | ₩44,168 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,274 | ₩44,391 | ₩44,274 | ₩44,391 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩44,807 | ₩44,807 | ₩44,591 | ₩44,591 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩44,861 | ₩45,034 | ₩44,541 | ₩45,000 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,248 | ₩45,248 | ₩44,969 | ₩44,969 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,247 | ₩44,344 | ₩44,247 | ₩44,344 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,167 | ₩44,234 | ₩43,967 | ₩44,223 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩44,020 | ₩44,122 | ₩44,020 | ₩44,122 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,114 | ₩44,236 | ₩44,114 | ₩44,236 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩43,953 | ₩44,167 | ₩43,833 | ₩44,114 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,514 | ₩44,547 | ₩44,407 | ₩44,547 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,447 | ₩44,607 | ₩44,434 | ₩44,583 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,474 | ₩44,845 | ₩44,474 | ₩44,845 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,327 | ₩44,327 | ₩44,060 | ₩44,186 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,221 | ₩45,357 | ₩45,221 | ₩45,357 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,568 | ₩45,568 | ₩45,005 | ₩45,005 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,141 | ₩45,161 | ₩45,141 | ₩45,161 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,607 | ₩44,607 | ₩44,527 | ₩44,575 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,367 | ₩44,415 | ₩44,367 | ₩44,415 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩43,880 | ₩43,880 | ₩43,727 | ₩43,820 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,260 | ₩43,476 | ₩43,260 | ₩43,476 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,459 | ₩42,492 | ₩42,459 | ₩42,467 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩42,886 | ₩42,906 | ₩42,833 | ₩42,906 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,126 | ₩43,206 | ₩43,126 | ₩43,206 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,558 | ₩42,558 | ₩42,558 | ₩42,558 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,339 | ₩42,518 | ₩42,326 | ₩42,518 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,445 | ₩42,363 | ₩41,445 | ₩42,363 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,259 | ₩42,392 | ₩42,179 | ₩42,197 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,432 | ₩42,045 | ₩41,418 | ₩42,036 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,352 | ₩41,352 | ₩41,091 | ₩41,091 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩41,018 | ₩41,145 | ₩40,808 | ₩40,808 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩41,859 | ₩41,885 | ₩41,819 | ₩41,833 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,673 | ₩42,673 | ₩42,352 | ₩42,384 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,219 | ₩42,446 | ₩42,165 | ₩42,271 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,059 | ₩43,166 | ₩42,995 | ₩42,995 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,582 | ₩42,582 | ₩42,582 | ₩42,582 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩42,993 | ₩43,054 | ₩42,993 | ₩43,054 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,526 | ₩43,526 | ₩43,100 | ₩43,100 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,737 | ₩43,737 | ₩43,737 | ₩43,737 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,680 | ₩43,680 | ₩43,680 | ₩43,680 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,753 | ₩43,753 | ₩43,217 | ₩43,217 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩44,020 | ₩44,020 | ₩43,660 | ₩43,679 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,274 | ₩44,475 | ₩44,274 | ₩44,475 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,128 | ₩45,128 | ₩44,738 | ₩44,738 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,474 | ₩45,347 | ₩44,354 | ₩45,347 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,154 | ₩45,194 | ₩45,126 | ₩45,126 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,635 | ₩45,635 | ₩45,624 | ₩45,624 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,555 | ₩45,555 | ₩45,391 | ₩45,391 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩44,906 | ₩45,194 | ₩44,906 | ₩45,132 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,114 | ₩45,114 | ₩45,034 | ₩45,088 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,727 | ₩44,791 | ₩44,727 | ₩44,791 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,714 | ₩45,088 | ₩44,714 | ₩45,078 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩44,928 | ₩44,990 | ₩44,928 | ₩44,989 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,521 | ₩44,521 | ₩44,474 | ₩44,487 | -0.07% | 700 |
|---|
| 2026.02.23 | ₩44,501 | ₩44,501 | ₩44,190 | ₩44,190 | -0.70% | 800 |
|---|
| 2026.02.20 | ₩45,154 | ₩45,154 | ₩44,860 | ₩45,022 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,901 | ₩44,990 | ₩44,901 | ₩44,990 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,367 | ₩44,367 | ₩44,367 | ₩44,367 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,754 | ₩44,754 | ₩44,514 | ₩44,542 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,221 | ₩45,221 | ₩44,481 | ₩44,481 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,488 | ₩45,488 | ₩45,425 | ₩45,425 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,102 | ₩46,155 | ₩45,847 | ₩45,847 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩45,942 | ₩45,942 | ₩45,931 | ₩45,931 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,448 | ₩45,811 | ₩45,448 | ₩45,811 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,488 | ₩45,488 | ₩44,795 | ₩44,795 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,288 | ₩45,381 | ₩45,248 | ₩45,261 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,088 | ₩45,288 | ₩45,048 | ₩45,236 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩46,836 | ₩46,836 | ₩46,720 | ₩46,720 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩46,949 | ₩46,949 | ₩46,662 | ₩46,746 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,609 | ₩47,257 | ₩46,609 | ₩47,257 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,369 | ₩47,399 | ₩47,369 | ₩47,399 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,516 | ₩48,030 | ₩47,516 | ₩47,587 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩47,803 | ₩47,850 | ₩47,803 | ₩47,812 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,550 | ₩47,550 | ₩47,550 | ₩47,550 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,409 | ₩47,552 | ₩47,409 | ₩47,552 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩46,980 | ₩47,109 | ₩46,729 | ₩47,049 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,689 | ₩46,689 | ₩46,317 | ₩46,317 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,530 | ₩47,663 | ₩47,530 | ₩47,548 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩47,863 | ₩47,917 | ₩47,694 | ₩47,694 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩47,823 | ₩47,823 | ₩47,196 | ₩47,375 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,584 | ₩48,584 | ₩47,826 | ₩47,826 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,497 | ₩48,497 | ₩48,452 | ₩48,452 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,143 | ₩48,637 | ₩48,143 | ₩48,528 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,150 | ₩48,223 | ₩48,150 | ₩48,175 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,490 | ₩48,490 | ₩48,309 | ₩48,309 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,103 | ₩48,362 | ₩48,103 | ₩48,362 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,623 | ₩47,982 | ₩47,623 | ₩47,782 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩47,836 | ₩47,856 | ₩47,356 | ₩47,379 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,437 | ₩48,437 | ₩47,743 | ₩47,796 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,343 | ₩48,343 | ₩48,271 | ₩48,271 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,317 | ₩48,386 | ₩48,317 | ₩48,386 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,490 | ₩48,576 | ₩48,490 | ₩48,576 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,450 | ₩48,492 | ₩48,450 | ₩48,492 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,190 | ₩48,369 | ₩48,117 | ₩48,369 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,277 | ₩48,303 | ₩48,250 | ₩48,283 | +0.01% | 2.1천 |
|---|
| 2025.12.19 | ₩47,868 | ₩47,868 | ₩47,868 | ₩47,868 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩47,690 | ₩47,690 | ₩47,538 | ₩47,538 | -0.32% | 1.1천 |
|---|
| 2025.12.17 | ₩47,643 | ₩47,643 | ₩47,284 | ₩47,284 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,676 | ₩47,840 | ₩47,676 | ₩47,840 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩47,890 | ₩47,890 | ₩47,836 | ₩47,847 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,637 | ₩48,684 | ₩48,366 | ₩48,366 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩48,770 | ₩49,172 | ₩48,770 | ₩49,172 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,504 | ₩48,857 | ₩48,504 | ₩48,857 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,477 | ₩48,477 | ₩48,412 | ₩48,412 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,470 | ₩48,470 | ₩48,470 | ₩48,470 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,592 | ₩48,592 | ₩48,592 | ₩48,592 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,126 | ₩48,126 | ₩48,126 | ₩48,126 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,843 | ₩47,843 | ₩47,843 | ₩47,843 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,636 | ₩47,636 | ₩47,562 | ₩47,562 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,384 | ₩47,578 | ₩47,332 | ₩47,332 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,619 | ₩47,619 | ₩47,570 | ₩47,612 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,303 | ₩47,476 | ₩47,269 | ₩47,437 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,609 | ₩47,403 | ₩46,609 | ₩47,403 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩46,782 | ₩46,829 | ₩46,782 | ₩46,792 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩45,902 | ₩46,322 | ₩45,902 | ₩46,322 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,489 | ₩46,489 | ₩45,820 | ₩45,820 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,445 | ₩46,445 | ₩46,445 | ₩46,445 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,375 | ₩46,409 | ₩46,289 | ₩46,306 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,435 | ₩46,474 | ₩46,435 | ₩46,474 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,756 | ₩47,169 | ₩46,756 | ₩47,160 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩46,969 | ₩47,029 | ₩46,929 | ₩47,029 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩47,783 | ₩47,783 | ₩47,783 | ₩47,783 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,703 | ₩47,890 | ₩47,703 | ₩47,847 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,556 | ₩47,937 | ₩47,490 | ₩47,937 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩46,929 | ₩47,305 | ₩46,622 | ₩47,305 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,184 | ₩47,184 | ₩47,184 | ₩47,184 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,323 | ₩48,323 | ₩48,165 | ₩48,165 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,197 | ₩48,197 | ₩48,037 | ₩48,061 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,263 | ₩48,533 | ₩48,263 | ₩48,533 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,664 | ₩48,664 | ₩48,664 | ₩48,664 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,944 | ₩48,944 | ₩48,637 | ₩48,673 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,571 | ₩49,571 | ₩49,211 | ₩49,211 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,520 | ₩49,713 | ₩49,520 | ₩49,713 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,644 | ₩49,658 | ₩49,491 | ₩49,575 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,211 | ₩49,371 | ₩49,211 | ₩49,339 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,677 | ₩49,104 | ₩48,677 | ₩49,084 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩48,984 | ₩48,984 | ₩48,865 | ₩48,865 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,282 | ₩49,282 | ₩49,282 | ₩49,282 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,637 | ₩48,811 | ₩48,637 | ₩48,809 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,077 | ₩48,229 | ₩48,077 | ₩48,229 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,170 | ₩48,170 | ₩47,850 | ₩47,931 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,536 | ₩48,536 | ₩47,890 | ₩47,994 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩47,810 | ₩47,983 | ₩47,636 | ₩47,970 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,250 | ₩48,322 | ₩48,117 | ₩48,322 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,730 | ₩47,730 | ₩47,408 | ₩47,408 | -0.67% | 300 |
|---|