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 | ₩50,001 | ₩50,001 | ₩50,001 | ₩50,001 | 0.00% | 100 |
| 2026.10.08 | ₩49,681 | ₩49,681 | ₩49,681 | ₩49,681 | 0.00% | 300 |
| 2026.10.07 | ₩49,521 | ₩49,748 | ₩49,521 | ₩49,641 | +0.24% | 500 |
| 2026.10.06 | ₩50,055 | ₩50,055 | ₩49,858 | ₩49,858 | -0.39% | 400 |
| 2026.10.05 | ₩49,521 | ₩49,810 | ₩49,521 | ₩49,810 | +0.58% | 400 |
| 2026.10.02 | ₩49,054 | ₩49,055 | ₩48,933 | ₩48,971 | -0.17% | 600 |
| 2026.10.01 | ₩48,440 | ₩48,787 | ₩48,440 | ₩48,682 | +0.50% | 1.5천 |
| 2026.09.30 | ₩48,191 | ₩48,191 | ₩48,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,191 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,050 | ₩48,050 | ₩48,050 | ₩48,050 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,159 | ₩48,207 | ₩48,159 | ₩48,207 | +0.10% | 200 |
|---|
| 2026.09.25 | ₩48,379 | ₩48,379 | ₩48,379 | ₩48,379 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,606 | ₩48,606 | ₩48,440 | ₩48,454 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,644 | ₩48,644 | ₩48,644 | ₩48,644 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,760 | ₩48,760 | ₩48,745 | ₩48,745 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,186 | ₩48,710 | ₩48,186 | ₩48,710 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,173 | ₩48,203 | ₩48,173 | ₩48,203 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,253 | ₩48,253 | ₩48,246 | ₩48,246 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩47,992 | ₩48,086 | ₩47,992 | ₩48,086 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,291 | ₩48,291 | ₩48,291 | ₩48,291 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,605 | ₩48,605 | ₩48,605 | ₩48,605 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,170 | ₩48,170 | ₩48,170 | ₩48,170 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,719 | ₩47,775 | ₩47,719 | ₩47,775 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,167 | ₩48,167 | ₩48,167 | ₩48,167 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,628 | ₩48,720 | ₩48,628 | ₩48,694 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩49,862 | ₩49,862 | ₩49,721 | ₩49,764 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,283 | ₩50,422 | ₩50,283 | ₩50,422 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩50,015 | ₩50,028 | ₩49,976 | ₩49,976 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,569 | ₩50,602 | ₩50,059 | ₩50,059 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩50,922 | ₩50,922 | ₩50,922 | ₩50,922 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,842 | ₩50,929 | ₩50,842 | ₩50,888 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩50,976 | ₩51,089 | ₩50,949 | ₩51,089 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,054 | ₩49,571 | ₩49,054 | ₩49,571 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,648 | ₩49,648 | ₩49,648 | ₩49,648 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,842 | ₩49,842 | ₩49,750 | ₩49,750 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩49,940 | ₩49,940 | ₩49,940 | ₩49,940 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,636 | ₩49,636 | ₩49,636 | ₩49,636 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩49,786 | ₩49,786 | ₩49,786 | ₩49,786 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,419 | ₩49,419 | ₩49,419 | ₩49,419 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,694 | ₩49,854 | ₩49,507 | ₩49,507 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,228 | ₩50,228 | ₩50,141 | ₩50,141 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩50,028 | ₩50,781 | ₩50,028 | ₩50,781 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩49,870 | ₩49,870 | ₩49,870 | ₩49,870 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,721 | ₩49,797 | ₩49,721 | ₩49,797 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩49,975 | ₩50,028 | ₩49,841 | ₩49,866 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩49,806 | ₩49,806 | ₩49,806 | ₩49,806 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,163 | ₩49,163 | ₩49,163 | ₩49,163 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,334 | ₩49,334 | ₩48,973 | ₩49,027 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,739 | ₩48,739 | ₩48,739 | ₩48,739 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,625 | ₩47,732 | ₩47,572 | ₩47,663 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,159 | ₩47,159 | ₩47,159 | ₩47,159 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,197 | ₩46,708 | ₩46,197 | ₩46,708 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,292 | ₩47,372 | ₩47,173 | ₩47,173 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩46,037 | ₩47,118 | ₩46,037 | ₩47,015 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,257 | ₩46,276 | ₩46,168 | ₩46,168 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,636 | ₩45,636 | ₩45,510 | ₩45,510 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩44,942 | ₩44,950 | ₩44,942 | ₩44,950 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,616 | ₩45,616 | ₩45,327 | ₩45,327 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,170 | ₩46,170 | ₩45,871 | ₩45,871 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,197 | ₩46,464 | ₩46,197 | ₩46,236 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,210 | ₩46,268 | ₩46,210 | ₩46,268 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,584 | ₩46,771 | ₩46,584 | ₩46,746 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,718 | ₩46,718 | ₩46,224 | ₩46,295 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,357 | ₩46,357 | ₩46,357 | ₩46,357 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,491 | ₩46,491 | ₩46,317 | ₩46,369 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,331 | ₩46,331 | ₩46,331 | ₩46,331 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,771 | ₩45,771 | ₩45,771 | ₩45,771 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,184 | ₩46,184 | ₩45,810 | ₩45,966 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩45,947 | ₩45,947 | ₩45,947 | ₩45,947 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,610 | ₩45,647 | ₩45,583 | ₩45,647 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,156 | ₩45,770 | ₩45,156 | ₩45,486 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,303 | ₩45,374 | ₩45,303 | ₩45,374 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩44,942 | ₩44,942 | ₩44,729 | ₩44,821 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,088 | ₩44,469 | ₩44,088 | ₩44,469 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,168 | ₩44,168 | ₩43,941 | ₩43,967 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,408 | ₩44,408 | ₩44,008 | ₩44,033 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩43,828 | ₩43,941 | ₩43,777 | ₩43,777 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,649 | ₩44,649 | ₩44,155 | ₩44,155 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,662 | ₩44,816 | ₩44,662 | ₩44,781 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,123 | ₩45,123 | ₩44,200 | ₩44,200 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,289 | ₩45,289 | ₩45,105 | ₩45,105 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩45,877 | ₩45,877 | ₩45,535 | ₩45,535 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,622 | ₩45,129 | ₩44,622 | ₩45,112 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,622 | ₩45,236 | ₩44,622 | ₩45,063 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,049 | ₩45,049 | ₩44,828 | ₩44,828 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,783 | ₩45,823 | ₩44,702 | ₩45,600 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,717 | ₩45,730 | ₩45,610 | ₩45,610 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,771 | ₩46,771 | ₩46,764 | ₩46,764 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩46,838 | ₩46,959 | ₩46,838 | ₩46,959 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,438 | ₩47,494 | ₩47,292 | ₩47,494 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,624 | ₩47,819 | ₩46,624 | ₩47,819 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,717 | ₩46,477 | ₩45,717 | ₩46,477 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,717 | ₩45,717 | ₩45,650 | ₩45,675 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,410 | ₩45,423 | ₩45,022 | ₩45,197 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,450 | ₩45,556 | ₩45,303 | ₩45,348 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,356 | ₩45,364 | ₩45,356 | ₩45,364 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,742 | ₩45,076 | ₩44,729 | ₩44,944 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,249 | ₩45,487 | ₩45,245 | ₩45,487 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,196 | ₩45,223 | ₩45,009 | ₩45,018 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩44,836 | ₩45,329 | ₩44,836 | ₩45,329 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩44,809 | ₩44,809 | ₩44,715 | ₩44,739 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩45,022 | ₩45,022 | ₩44,778 | ₩44,933 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩44,028 | ₩44,183 | ₩43,981 | ₩44,183 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,288 | ₩44,406 | ₩44,288 | ₩44,406 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩44,822 | ₩44,822 | ₩44,606 | ₩44,606 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩44,876 | ₩45,049 | ₩44,555 | ₩45,014 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,263 | ₩45,263 | ₩44,984 | ₩44,984 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,262 | ₩44,359 | ₩44,262 | ₩44,359 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,182 | ₩44,248 | ₩43,981 | ₩44,238 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩44,035 | ₩44,136 | ₩44,035 | ₩44,136 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,128 | ₩44,251 | ₩44,128 | ₩44,251 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩43,968 | ₩44,182 | ₩43,848 | ₩44,128 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,529 | ₩44,562 | ₩44,422 | ₩44,562 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,462 | ₩44,622 | ₩44,449 | ₩44,598 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩44,934 | ₩44,934 | ₩44,934 | ₩44,934 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,489 | ₩44,860 | ₩44,489 | ₩44,860 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,342 | ₩44,342 | ₩44,075 | ₩44,200 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,236 | ₩45,372 | ₩45,236 | ₩45,372 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,583 | ₩45,583 | ₩45,020 | ₩45,020 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,156 | ₩45,176 | ₩45,156 | ₩45,176 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,095 | ₩45,095 | ₩45,095 | ₩45,095 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,622 | ₩44,622 | ₩44,542 | ₩44,590 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,382 | ₩44,430 | ₩44,382 | ₩44,430 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩43,895 | ₩43,895 | ₩43,741 | ₩43,835 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,274 | ₩43,490 | ₩43,274 | ₩43,490 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,473 | ₩42,506 | ₩42,473 | ₩42,481 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩42,900 | ₩42,920 | ₩42,847 | ₩42,920 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,140 | ₩43,221 | ₩43,140 | ₩43,221 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,353 | ₩42,532 | ₩42,340 | ₩42,532 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,459 | ₩42,377 | ₩41,459 | ₩42,377 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,273 | ₩42,406 | ₩42,193 | ₩42,211 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,445 | ₩42,059 | ₩41,432 | ₩42,050 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,365 | ₩41,365 | ₩41,105 | ₩41,105 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩41,031 | ₩41,158 | ₩40,822 | ₩40,822 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩41,872 | ₩41,899 | ₩41,832 | ₩41,847 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,687 | ₩42,687 | ₩42,366 | ₩42,398 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,233 | ₩42,460 | ₩42,179 | ₩42,285 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,074 | ₩43,180 | ₩43,010 | ₩43,010 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,596 | ₩42,596 | ₩42,596 | ₩42,596 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩43,007 | ₩43,068 | ₩43,007 | ₩43,068 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,541 | ₩43,541 | ₩43,114 | ₩43,114 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,694 | ₩43,694 | ₩43,694 | ₩43,694 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,768 | ₩43,768 | ₩43,231 | ₩43,231 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩44,035 | ₩44,035 | ₩43,674 | ₩43,693 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,288 | ₩44,490 | ₩44,288 | ₩44,490 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,143 | ₩45,143 | ₩44,753 | ₩44,753 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,489 | ₩45,362 | ₩44,368 | ₩45,362 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,169 | ₩45,209 | ₩45,141 | ₩45,141 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,650 | ₩45,650 | ₩45,639 | ₩45,639 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,570 | ₩45,570 | ₩45,406 | ₩45,406 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩44,921 | ₩45,209 | ₩44,921 | ₩45,147 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,129 | ₩45,129 | ₩45,049 | ₩45,103 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,742 | ₩44,806 | ₩44,742 | ₩44,806 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,729 | ₩45,103 | ₩44,729 | ₩45,093 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩44,942 | ₩45,005 | ₩44,942 | ₩45,004 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,535 | ₩44,535 | ₩44,489 | ₩44,502 | -0.07% | 700 |
|---|
| 2026.02.23 | ₩44,515 | ₩44,515 | ₩44,204 | ₩44,204 | -0.70% | 800 |
|---|
| 2026.02.20 | ₩45,169 | ₩45,169 | ₩44,874 | ₩45,037 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩44,908 | ₩44,908 | ₩44,908 | ₩44,908 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,916 | ₩45,005 | ₩44,916 | ₩45,005 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,382 | ₩44,382 | ₩44,382 | ₩44,382 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,769 | ₩44,769 | ₩44,529 | ₩44,557 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,236 | ₩45,236 | ₩44,495 | ₩44,495 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,503 | ₩45,503 | ₩45,440 | ₩45,440 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,117 | ₩46,170 | ₩45,862 | ₩45,862 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩45,957 | ₩45,957 | ₩45,946 | ₩45,946 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,463 | ₩45,826 | ₩45,463 | ₩45,826 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,503 | ₩45,503 | ₩44,810 | ₩44,810 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,303 | ₩45,396 | ₩45,263 | ₩45,276 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,103 | ₩45,303 | ₩45,063 | ₩45,251 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩46,851 | ₩46,851 | ₩46,735 | ₩46,735 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩46,965 | ₩46,965 | ₩46,678 | ₩46,762 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,624 | ₩47,273 | ₩46,624 | ₩47,273 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,385 | ₩47,414 | ₩47,385 | ₩47,414 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,532 | ₩48,046 | ₩47,532 | ₩47,603 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩47,819 | ₩47,866 | ₩47,819 | ₩47,828 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,565 | ₩47,565 | ₩47,565 | ₩47,565 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,425 | ₩47,568 | ₩47,425 | ₩47,568 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩46,995 | ₩47,125 | ₩46,744 | ₩47,065 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,704 | ₩46,704 | ₩46,332 | ₩46,332 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,545 | ₩47,679 | ₩47,545 | ₩47,564 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩47,879 | ₩47,932 | ₩47,709 | ₩47,709 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩47,839 | ₩47,839 | ₩47,212 | ₩47,390 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,600 | ₩48,600 | ₩47,842 | ₩47,842 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,513 | ₩48,513 | ₩48,468 | ₩48,468 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,159 | ₩48,653 | ₩48,159 | ₩48,544 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,166 | ₩48,239 | ₩48,166 | ₩48,191 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,506 | ₩48,506 | ₩48,325 | ₩48,325 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,119 | ₩48,378 | ₩48,119 | ₩48,378 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,639 | ₩47,998 | ₩47,639 | ₩47,797 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩47,852 | ₩47,872 | ₩47,372 | ₩47,394 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,453 | ₩48,453 | ₩47,759 | ₩47,812 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,359 | ₩48,359 | ₩48,287 | ₩48,287 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,333 | ₩48,402 | ₩48,333 | ₩48,402 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,506 | ₩48,592 | ₩48,506 | ₩48,592 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,466 | ₩48,508 | ₩48,466 | ₩48,508 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,206 | ₩48,385 | ₩48,133 | ₩48,385 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,293 | ₩48,319 | ₩48,266 | ₩48,299 | +0.01% | 2.1천 |
|---|
| 2025.12.19 | ₩47,884 | ₩47,884 | ₩47,884 | ₩47,884 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩47,705 | ₩47,705 | ₩47,553 | ₩47,553 | -0.32% | 1.1천 |
|---|
| 2025.12.17 | ₩47,659 | ₩47,659 | ₩47,300 | ₩47,300 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,692 | ₩47,856 | ₩47,692 | ₩47,856 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩47,906 | ₩47,906 | ₩47,852 | ₩47,863 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,653 | ₩48,700 | ₩48,382 | ₩48,382 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩48,787 | ₩49,188 | ₩48,787 | ₩49,188 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,520 | ₩48,873 | ₩48,520 | ₩48,873 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,493 | ₩48,493 | ₩48,428 | ₩48,428 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,486 | ₩48,486 | ₩48,486 | ₩48,486 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,608 | ₩48,608 | ₩48,608 | ₩48,608 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,142 | ₩48,142 | ₩48,142 | ₩48,142 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,859 | ₩47,859 | ₩47,859 | ₩47,859 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,652 | ₩47,652 | ₩47,577 | ₩47,577 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,400 | ₩47,593 | ₩47,348 | ₩47,348 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,635 | ₩47,635 | ₩47,585 | ₩47,628 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,318 | ₩47,492 | ₩47,285 | ₩47,453 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,624 | ₩47,418 | ₩46,624 | ₩47,418 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩46,798 | ₩46,844 | ₩46,798 | ₩46,807 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩45,917 | ₩46,337 | ₩45,917 | ₩46,337 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,504 | ₩46,504 | ₩45,835 | ₩45,835 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,460 | ₩46,460 | ₩46,460 | ₩46,460 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,391 | ₩46,424 | ₩46,304 | ₩46,321 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,451 | ₩46,489 | ₩46,451 | ₩46,489 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,771 | ₩47,185 | ₩46,771 | ₩47,175 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩46,985 | ₩47,045 | ₩46,945 | ₩47,045 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩47,799 | ₩47,799 | ₩47,799 | ₩47,799 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,719 | ₩47,906 | ₩47,719 | ₩47,863 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,572 | ₩47,952 | ₩47,505 | ₩47,952 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩46,945 | ₩47,321 | ₩46,638 | ₩47,321 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,339 | ₩48,339 | ₩48,181 | ₩48,181 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,213 | ₩48,213 | ₩48,052 | ₩48,076 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,279 | ₩48,549 | ₩48,279 | ₩48,549 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,680 | ₩48,680 | ₩48,680 | ₩48,680 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,960 | ₩48,960 | ₩48,653 | ₩48,689 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,587 | ₩49,587 | ₩49,227 | ₩49,227 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,537 | ₩49,729 | ₩49,537 | ₩49,729 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,661 | ₩49,674 | ₩49,507 | ₩49,591 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,227 | ₩49,387 | ₩49,227 | ₩49,355 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,693 | ₩49,120 | ₩48,693 | ₩49,100 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩49,000 | ₩49,000 | ₩48,881 | ₩48,881 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,298 | ₩49,298 | ₩49,298 | ₩49,298 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,653 | ₩48,827 | ₩48,653 | ₩48,825 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,092 | ₩48,245 | ₩48,092 | ₩48,245 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,186 | ₩48,186 | ₩47,866 | ₩47,947 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,552 | ₩48,552 | ₩47,906 | ₩48,010 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩47,826 | ₩47,999 | ₩47,652 | ₩47,986 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,266 | ₩48,338 | ₩48,133 | ₩48,338 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,745 | ₩47,745 | ₩47,424 | ₩47,424 | -0.67% | 300 |
|---|