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 | ₩50,019 | ₩50,019 | ₩50,019 | ₩50,019 | 0.00% | 100 |
| 2026.10.08 | ₩49,699 | ₩49,699 | ₩49,699 | ₩49,699 | 0.00% | 300 |
| 2026.10.07 | ₩49,539 | ₩49,766 | ₩49,539 | ₩49,659 | +0.24% | 500 |
| 2026.10.06 | ₩50,073 | ₩50,073 | ₩49,876 | ₩49,876 | -0.39% | 400 |
| 2026.10.05 | ₩49,539 | ₩49,828 | ₩49,539 | ₩49,828 | +0.58% | 400 |
| 2026.10.02 | ₩49,071 | ₩49,073 | ₩48,951 | ₩48,988 | -0.17% | 600 |
| 2026.10.01 | ₩48,457 | ₩48,804 | ₩48,457 | ₩48,700 | +0.50% | 1.5천 |
| 2026.09.30 | ₩48,209 | ₩48,209 | ₩48,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,209 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,067 | ₩48,067 | ₩48,067 | ₩48,067 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,177 | ₩48,225 | ₩48,177 | ₩48,225 | +0.10% | 200 |
|---|
| 2026.09.25 | ₩48,397 | ₩48,397 | ₩48,397 | ₩48,397 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,624 | ₩48,624 | ₩48,457 | ₩48,472 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,661 | ₩48,661 | ₩48,661 | ₩48,661 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,777 | ₩48,777 | ₩48,763 | ₩48,763 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,203 | ₩48,728 | ₩48,203 | ₩48,728 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,190 | ₩48,221 | ₩48,190 | ₩48,221 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,270 | ₩48,270 | ₩48,263 | ₩48,263 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩48,010 | ₩48,103 | ₩48,010 | ₩48,103 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,309 | ₩48,309 | ₩48,309 | ₩48,309 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,623 | ₩48,623 | ₩48,623 | ₩48,623 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,187 | ₩48,187 | ₩48,187 | ₩48,187 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,736 | ₩47,792 | ₩47,736 | ₩47,792 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,185 | ₩48,185 | ₩48,185 | ₩48,185 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,645 | ₩48,737 | ₩48,645 | ₩48,712 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩49,880 | ₩49,880 | ₩49,739 | ₩49,782 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,301 | ₩50,440 | ₩50,301 | ₩50,440 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩50,033 | ₩50,046 | ₩49,994 | ₩49,994 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,587 | ₩50,620 | ₩50,077 | ₩50,077 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩50,941 | ₩50,941 | ₩50,941 | ₩50,941 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,860 | ₩50,947 | ₩50,860 | ₩50,906 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩50,994 | ₩51,107 | ₩50,967 | ₩51,107 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,071 | ₩49,589 | ₩49,071 | ₩49,589 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,665 | ₩49,665 | ₩49,665 | ₩49,665 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,860 | ₩49,860 | ₩49,768 | ₩49,768 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩49,958 | ₩49,958 | ₩49,958 | ₩49,958 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,653 | ₩49,653 | ₩49,653 | ₩49,653 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩49,804 | ₩49,804 | ₩49,804 | ₩49,804 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,437 | ₩49,437 | ₩49,437 | ₩49,437 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,712 | ₩49,872 | ₩49,525 | ₩49,525 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,246 | ₩50,246 | ₩50,159 | ₩50,159 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩50,046 | ₩50,799 | ₩50,046 | ₩50,799 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩49,888 | ₩49,888 | ₩49,888 | ₩49,888 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,739 | ₩49,815 | ₩49,739 | ₩49,815 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩49,993 | ₩50,046 | ₩49,859 | ₩49,884 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩49,824 | ₩49,824 | ₩49,824 | ₩49,824 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,181 | ₩49,181 | ₩49,181 | ₩49,181 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,352 | ₩49,352 | ₩48,991 | ₩49,044 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,756 | ₩48,756 | ₩48,756 | ₩48,756 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,642 | ₩47,749 | ₩47,589 | ₩47,680 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,176 | ₩47,176 | ₩47,176 | ₩47,176 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,214 | ₩46,725 | ₩46,214 | ₩46,725 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,309 | ₩47,389 | ₩47,190 | ₩47,190 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩46,053 | ₩47,135 | ₩46,053 | ₩47,032 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,274 | ₩46,292 | ₩46,184 | ₩46,184 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,653 | ₩45,653 | ₩45,526 | ₩45,526 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩44,959 | ₩44,967 | ₩44,959 | ₩44,967 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,633 | ₩45,633 | ₩45,343 | ₩45,343 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,187 | ₩46,187 | ₩45,888 | ₩45,888 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,214 | ₩46,481 | ₩46,214 | ₩46,252 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,227 | ₩46,284 | ₩46,227 | ₩46,284 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,601 | ₩46,788 | ₩46,601 | ₩46,762 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,734 | ₩46,734 | ₩46,240 | ₩46,311 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,374 | ₩46,374 | ₩46,374 | ₩46,374 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,507 | ₩46,507 | ₩46,334 | ₩46,386 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,347 | ₩46,347 | ₩46,347 | ₩46,347 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,232 | ₩46,232 | ₩46,232 | ₩46,232 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,788 | ₩45,788 | ₩45,788 | ₩45,788 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,200 | ₩46,200 | ₩45,826 | ₩45,983 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩45,964 | ₩45,964 | ₩45,964 | ₩45,964 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,626 | ₩45,664 | ₩45,599 | ₩45,664 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,172 | ₩45,786 | ₩45,172 | ₩45,502 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,319 | ₩45,390 | ₩45,319 | ₩45,390 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩44,959 | ₩44,959 | ₩44,745 | ₩44,837 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,104 | ₩44,485 | ₩44,104 | ₩44,485 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,184 | ₩44,184 | ₩43,957 | ₩43,982 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,424 | ₩44,424 | ₩44,024 | ₩44,049 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩43,844 | ₩43,957 | ₩43,793 | ₩43,793 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,665 | ₩44,665 | ₩44,171 | ₩44,171 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,678 | ₩44,832 | ₩44,678 | ₩44,797 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,139 | ₩45,139 | ₩44,216 | ₩44,216 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,306 | ₩45,306 | ₩45,121 | ₩45,121 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩45,893 | ₩45,893 | ₩45,551 | ₩45,551 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,638 | ₩45,145 | ₩44,638 | ₩45,128 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,638 | ₩45,252 | ₩44,638 | ₩45,079 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,065 | ₩45,065 | ₩44,844 | ₩44,844 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,800 | ₩45,840 | ₩44,718 | ₩45,617 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,733 | ₩45,746 | ₩45,626 | ₩45,626 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,405 | ₩45,405 | ₩45,405 | ₩45,405 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,788 | ₩46,788 | ₩46,781 | ₩46,781 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩46,855 | ₩46,976 | ₩46,855 | ₩46,976 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,455 | ₩47,512 | ₩47,309 | ₩47,512 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,641 | ₩47,836 | ₩46,641 | ₩47,836 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,733 | ₩46,494 | ₩45,733 | ₩46,494 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,733 | ₩45,733 | ₩45,666 | ₩45,692 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,426 | ₩45,439 | ₩45,039 | ₩45,214 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,466 | ₩45,573 | ₩45,319 | ₩45,364 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,372 | ₩45,380 | ₩45,372 | ₩45,380 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,758 | ₩45,092 | ₩44,745 | ₩44,960 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,266 | ₩45,503 | ₩45,262 | ₩45,503 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,212 | ₩45,239 | ₩45,025 | ₩45,035 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩44,852 | ₩45,346 | ₩44,852 | ₩45,346 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩44,825 | ₩44,825 | ₩44,732 | ₩44,756 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩45,039 | ₩45,039 | ₩44,794 | ₩44,949 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩44,044 | ₩44,199 | ₩43,997 | ₩44,199 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,304 | ₩44,422 | ₩44,304 | ₩44,422 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩44,838 | ₩44,838 | ₩44,622 | ₩44,622 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩44,892 | ₩45,065 | ₩44,571 | ₩45,031 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,279 | ₩45,279 | ₩45,000 | ₩45,000 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,278 | ₩44,375 | ₩44,278 | ₩44,375 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,197 | ₩44,264 | ₩43,997 | ₩44,254 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩44,051 | ₩44,152 | ₩44,051 | ₩44,152 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,144 | ₩44,267 | ₩44,144 | ₩44,267 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩43,984 | ₩44,197 | ₩43,864 | ₩44,144 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,545 | ₩44,578 | ₩44,438 | ₩44,578 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,478 | ₩44,638 | ₩44,464 | ₩44,614 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩44,951 | ₩44,951 | ₩44,951 | ₩44,951 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,505 | ₩44,876 | ₩44,505 | ₩44,876 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,358 | ₩44,358 | ₩44,091 | ₩44,216 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,252 | ₩45,388 | ₩45,252 | ₩45,388 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,599 | ₩45,599 | ₩45,036 | ₩45,036 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,172 | ₩45,192 | ₩45,172 | ₩45,192 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,111 | ₩45,111 | ₩45,111 | ₩45,111 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,638 | ₩44,638 | ₩44,558 | ₩44,606 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,398 | ₩44,446 | ₩44,398 | ₩44,446 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩43,910 | ₩43,910 | ₩43,757 | ₩43,850 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,289 | ₩43,506 | ₩43,289 | ₩43,506 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,488 | ₩42,522 | ₩42,488 | ₩42,496 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩42,916 | ₩42,936 | ₩42,862 | ₩42,936 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,156 | ₩43,236 | ₩43,156 | ₩43,236 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,368 | ₩42,547 | ₩42,355 | ₩42,547 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,473 | ₩42,392 | ₩41,473 | ₩42,392 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,288 | ₩42,422 | ₩42,208 | ₩42,227 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,460 | ₩42,074 | ₩41,447 | ₩42,065 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,380 | ₩41,380 | ₩41,120 | ₩41,120 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩41,046 | ₩41,173 | ₩40,837 | ₩40,837 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩41,887 | ₩41,914 | ₩41,847 | ₩41,862 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,702 | ₩42,702 | ₩42,381 | ₩42,414 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,248 | ₩42,475 | ₩42,195 | ₩42,300 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,089 | ₩43,196 | ₩43,025 | ₩43,025 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,611 | ₩42,611 | ₩42,611 | ₩42,611 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩43,022 | ₩43,084 | ₩43,022 | ₩43,084 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,557 | ₩43,557 | ₩43,129 | ₩43,129 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,767 | ₩43,767 | ₩43,767 | ₩43,767 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,710 | ₩43,710 | ₩43,710 | ₩43,710 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,784 | ₩43,784 | ₩43,247 | ₩43,247 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩44,051 | ₩44,051 | ₩43,690 | ₩43,709 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,304 | ₩44,506 | ₩44,304 | ₩44,506 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,159 | ₩45,159 | ₩44,769 | ₩44,769 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,505 | ₩45,378 | ₩44,384 | ₩45,378 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,186 | ₩45,226 | ₩45,157 | ₩45,157 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,666 | ₩45,666 | ₩45,656 | ₩45,656 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,586 | ₩45,586 | ₩45,422 | ₩45,422 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩44,937 | ₩45,226 | ₩44,937 | ₩45,163 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,145 | ₩45,145 | ₩45,065 | ₩45,119 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,758 | ₩44,822 | ₩44,758 | ₩44,822 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,745 | ₩45,119 | ₩44,745 | ₩45,109 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩44,959 | ₩45,021 | ₩44,959 | ₩45,020 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,551 | ₩44,551 | ₩44,505 | ₩44,518 | -0.07% | 700 |
|---|
| 2026.02.23 | ₩44,531 | ₩44,531 | ₩44,220 | ₩44,220 | -0.70% | 800 |
|---|
| 2026.02.20 | ₩45,186 | ₩45,186 | ₩44,890 | ₩45,053 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,932 | ₩45,021 | ₩44,932 | ₩45,021 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,398 | ₩44,398 | ₩44,398 | ₩44,398 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,785 | ₩44,785 | ₩44,545 | ₩44,573 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,252 | ₩45,252 | ₩44,511 | ₩44,511 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,519 | ₩45,519 | ₩45,457 | ₩45,457 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,134 | ₩46,187 | ₩45,879 | ₩45,879 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩45,973 | ₩45,973 | ₩45,963 | ₩45,963 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,479 | ₩45,842 | ₩45,479 | ₩45,842 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,519 | ₩45,519 | ₩44,826 | ₩44,826 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,319 | ₩45,413 | ₩45,279 | ₩45,292 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,119 | ₩45,319 | ₩45,079 | ₩45,267 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩46,868 | ₩46,868 | ₩46,752 | ₩46,752 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩46,981 | ₩46,981 | ₩46,694 | ₩46,779 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,641 | ₩47,290 | ₩46,641 | ₩47,290 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,402 | ₩47,431 | ₩47,402 | ₩47,431 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,549 | ₩48,063 | ₩47,549 | ₩47,620 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩47,836 | ₩47,883 | ₩47,836 | ₩47,845 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,582 | ₩47,582 | ₩47,582 | ₩47,582 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,442 | ₩47,585 | ₩47,442 | ₩47,585 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩47,012 | ₩47,142 | ₩46,761 | ₩47,082 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,721 | ₩46,721 | ₩46,349 | ₩46,349 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,562 | ₩47,696 | ₩47,562 | ₩47,581 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩47,896 | ₩47,950 | ₩47,727 | ₩47,727 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩47,856 | ₩47,856 | ₩47,228 | ₩47,407 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,617 | ₩48,617 | ₩47,859 | ₩47,859 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,530 | ₩48,530 | ₩48,485 | ₩48,485 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,177 | ₩48,671 | ₩48,177 | ₩48,561 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,183 | ₩48,257 | ₩48,183 | ₩48,209 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,524 | ₩48,524 | ₩48,342 | ₩48,342 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,136 | ₩48,396 | ₩48,136 | ₩48,396 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,656 | ₩48,015 | ₩47,656 | ₩47,815 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩47,869 | ₩47,889 | ₩47,389 | ₩47,411 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,470 | ₩48,470 | ₩47,776 | ₩47,829 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,377 | ₩48,377 | ₩48,305 | ₩48,305 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,350 | ₩48,420 | ₩48,350 | ₩48,420 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,524 | ₩48,609 | ₩48,524 | ₩48,609 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,484 | ₩48,525 | ₩48,484 | ₩48,525 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,223 | ₩48,402 | ₩48,150 | ₩48,402 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,310 | ₩48,337 | ₩48,283 | ₩48,317 | +0.01% | 2.1천 |
|---|
| 2025.12.19 | ₩47,901 | ₩47,901 | ₩47,901 | ₩47,901 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩47,723 | ₩47,723 | ₩47,570 | ₩47,570 | -0.32% | 1.1천 |
|---|
| 2025.12.17 | ₩47,676 | ₩47,676 | ₩47,317 | ₩47,317 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,709 | ₩47,873 | ₩47,709 | ₩47,873 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩47,923 | ₩47,923 | ₩47,869 | ₩47,880 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,671 | ₩48,717 | ₩48,400 | ₩48,400 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩48,804 | ₩49,206 | ₩48,804 | ₩49,206 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,537 | ₩48,891 | ₩48,537 | ₩48,891 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,510 | ₩48,510 | ₩48,445 | ₩48,445 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,504 | ₩48,504 | ₩48,504 | ₩48,504 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,625 | ₩48,625 | ₩48,625 | ₩48,625 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,876 | ₩47,876 | ₩47,876 | ₩47,876 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,669 | ₩47,669 | ₩47,594 | ₩47,594 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,417 | ₩47,610 | ₩47,365 | ₩47,365 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,652 | ₩47,652 | ₩47,602 | ₩47,645 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,335 | ₩47,509 | ₩47,302 | ₩47,470 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,641 | ₩47,435 | ₩46,641 | ₩47,435 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩46,815 | ₩46,861 | ₩46,815 | ₩46,824 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩45,933 | ₩46,354 | ₩45,933 | ₩46,354 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,521 | ₩46,521 | ₩45,852 | ₩45,852 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,477 | ₩46,477 | ₩46,477 | ₩46,477 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,407 | ₩46,441 | ₩46,321 | ₩46,338 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,467 | ₩46,506 | ₩46,467 | ₩46,506 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,788 | ₩47,202 | ₩46,788 | ₩47,192 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩47,002 | ₩47,062 | ₩46,961 | ₩47,062 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩47,816 | ₩47,816 | ₩47,816 | ₩47,816 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,736 | ₩47,923 | ₩47,736 | ₩47,880 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,589 | ₩47,970 | ₩47,522 | ₩47,970 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩46,961 | ₩47,338 | ₩46,654 | ₩47,338 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,216 | ₩47,216 | ₩47,216 | ₩47,216 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,357 | ₩48,357 | ₩48,198 | ₩48,198 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,230 | ₩48,230 | ₩48,070 | ₩48,094 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,297 | ₩48,566 | ₩48,297 | ₩48,566 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,697 | ₩48,697 | ₩48,697 | ₩48,697 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,978 | ₩48,978 | ₩48,671 | ₩48,707 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,605 | ₩49,605 | ₩49,245 | ₩49,245 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,555 | ₩49,747 | ₩49,555 | ₩49,747 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,679 | ₩49,692 | ₩49,525 | ₩49,609 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,245 | ₩49,405 | ₩49,245 | ₩49,373 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,711 | ₩49,138 | ₩48,711 | ₩49,118 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩49,018 | ₩49,018 | ₩48,899 | ₩48,899 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,316 | ₩49,316 | ₩49,316 | ₩49,316 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,671 | ₩48,844 | ₩48,671 | ₩48,843 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,110 | ₩48,262 | ₩48,110 | ₩48,262 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,203 | ₩48,203 | ₩47,883 | ₩47,964 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,569 | ₩48,569 | ₩47,923 | ₩48,027 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩47,843 | ₩48,016 | ₩47,669 | ₩48,003 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,283 | ₩48,355 | ₩48,150 | ₩48,355 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,763 | ₩47,763 | ₩47,441 | ₩47,441 | -0.67% | 300 |
|---|