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 | ₩49,960 | ₩49,960 | ₩49,960 | ₩49,960 | 0.00% | 100 |
| 2026.10.08 | ₩49,640 | ₩49,640 | ₩49,640 | ₩49,640 | 0.00% | 300 |
| 2026.10.07 | ₩49,480 | ₩49,706 | ₩49,480 | ₩49,600 | +0.24% | 500 |
| 2026.10.06 | ₩50,013 | ₩50,013 | ₩49,817 | ₩49,817 | -0.39% | 400 |
| 2026.10.05 | ₩49,480 | ₩49,769 | ₩49,480 | ₩49,769 | +0.58% | 400 |
| 2026.10.02 | ₩49,013 | ₩49,014 | ₩48,893 | ₩48,930 | -0.17% | 600 |
| 2026.10.01 | ₩48,399 | ₩48,746 | ₩48,399 | ₩48,642 | +0.50% | 1.5천 |
| 2026.09.30 | ₩48,151 | ₩48,151 | ₩48,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,151 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,010 | ₩48,010 | ₩48,010 | ₩48,010 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,119 | ₩48,167 | ₩48,119 | ₩48,167 | +0.10% | 200 |
|---|
| 2026.09.25 | ₩48,339 | ₩48,339 | ₩48,339 | ₩48,339 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,566 | ₩48,566 | ₩48,399 | ₩48,414 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,603 | ₩48,603 | ₩48,603 | ₩48,603 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,719 | ₩48,719 | ₩48,705 | ₩48,705 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,146 | ₩48,670 | ₩48,146 | ₩48,670 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,133 | ₩48,163 | ₩48,133 | ₩48,163 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,213 | ₩48,213 | ₩48,206 | ₩48,206 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩47,952 | ₩48,046 | ₩47,952 | ₩48,046 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,251 | ₩48,251 | ₩48,251 | ₩48,251 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,565 | ₩48,565 | ₩48,565 | ₩48,565 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,130 | ₩48,130 | ₩48,130 | ₩48,130 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,679 | ₩47,735 | ₩47,679 | ₩47,735 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,127 | ₩48,127 | ₩48,127 | ₩48,127 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,587 | ₩48,679 | ₩48,587 | ₩48,654 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩49,821 | ₩49,821 | ₩49,680 | ₩49,722 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,241 | ₩50,380 | ₩50,241 | ₩50,380 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩49,973 | ₩49,986 | ₩49,934 | ₩49,934 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,526 | ₩50,560 | ₩50,017 | ₩50,017 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩50,880 | ₩50,880 | ₩50,880 | ₩50,880 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,800 | ₩50,887 | ₩50,800 | ₩50,845 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩50,933 | ₩51,047 | ₩50,907 | ₩51,047 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,013 | ₩49,530 | ₩49,013 | ₩49,530 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,606 | ₩49,606 | ₩49,606 | ₩49,606 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,801 | ₩49,801 | ₩49,709 | ₩49,709 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩49,898 | ₩49,898 | ₩49,898 | ₩49,898 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,594 | ₩49,594 | ₩49,594 | ₩49,594 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩49,745 | ₩49,745 | ₩49,745 | ₩49,745 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,378 | ₩49,378 | ₩49,378 | ₩49,378 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,653 | ₩49,813 | ₩49,466 | ₩49,466 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,186 | ₩50,186 | ₩50,100 | ₩50,100 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩49,986 | ₩50,739 | ₩49,986 | ₩50,739 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩49,829 | ₩49,829 | ₩49,829 | ₩49,829 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,680 | ₩49,756 | ₩49,680 | ₩49,756 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩49,933 | ₩49,986 | ₩49,800 | ₩49,825 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩49,765 | ₩49,765 | ₩49,765 | ₩49,765 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,122 | ₩49,122 | ₩49,122 | ₩49,122 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,293 | ₩49,293 | ₩48,933 | ₩48,986 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,698 | ₩48,698 | ₩48,698 | ₩48,698 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,586 | ₩47,692 | ₩47,532 | ₩47,623 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,120 | ₩47,120 | ₩47,120 | ₩47,120 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,159 | ₩46,669 | ₩46,159 | ₩46,669 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,252 | ₩47,332 | ₩47,134 | ₩47,134 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩45,999 | ₩47,079 | ₩45,999 | ₩46,976 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,219 | ₩46,237 | ₩46,129 | ₩46,129 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,599 | ₩45,599 | ₩45,472 | ₩45,472 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩44,905 | ₩44,913 | ₩44,905 | ₩44,913 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,579 | ₩45,579 | ₩45,289 | ₩45,289 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,132 | ₩46,132 | ₩45,833 | ₩45,833 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,159 | ₩46,425 | ₩46,159 | ₩46,197 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,172 | ₩46,229 | ₩46,172 | ₩46,229 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,545 | ₩46,732 | ₩46,545 | ₩46,707 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,679 | ₩46,679 | ₩46,185 | ₩46,256 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,319 | ₩46,319 | ₩46,319 | ₩46,319 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,452 | ₩46,452 | ₩46,279 | ₩46,331 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,292 | ₩46,292 | ₩46,292 | ₩46,292 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,177 | ₩46,177 | ₩46,177 | ₩46,177 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,733 | ₩45,733 | ₩45,733 | ₩45,733 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,145 | ₩46,145 | ₩45,772 | ₩45,928 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩45,909 | ₩45,909 | ₩45,909 | ₩45,909 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,572 | ₩45,609 | ₩45,545 | ₩45,609 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,118 | ₩45,732 | ₩45,118 | ₩45,448 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,265 | ₩45,336 | ₩45,265 | ₩45,336 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩44,905 | ₩44,905 | ₩44,692 | ₩44,784 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,051 | ₩44,432 | ₩44,051 | ₩44,432 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,131 | ₩44,131 | ₩43,905 | ₩43,930 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,372 | ₩44,372 | ₩43,971 | ₩43,997 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩43,791 | ₩43,905 | ₩43,741 | ₩43,741 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,612 | ₩44,612 | ₩44,118 | ₩44,118 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,625 | ₩44,778 | ₩44,625 | ₩44,744 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,085 | ₩45,085 | ₩44,163 | ₩44,163 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,252 | ₩45,252 | ₩45,068 | ₩45,068 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩45,839 | ₩45,839 | ₩45,497 | ₩45,497 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,585 | ₩45,092 | ₩44,585 | ₩45,074 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,585 | ₩45,198 | ₩44,585 | ₩45,025 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,012 | ₩45,012 | ₩44,790 | ₩44,790 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,745 | ₩45,785 | ₩44,665 | ₩45,563 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,679 | ₩45,692 | ₩45,572 | ₩45,572 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,350 | ₩45,350 | ₩45,350 | ₩45,350 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,732 | ₩46,732 | ₩46,725 | ₩46,725 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩46,799 | ₩46,920 | ₩46,799 | ₩46,920 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,399 | ₩47,455 | ₩47,252 | ₩47,455 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,585 | ₩47,779 | ₩46,585 | ₩47,779 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,679 | ₩46,439 | ₩45,679 | ₩46,439 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,679 | ₩45,679 | ₩45,612 | ₩45,637 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,372 | ₩45,385 | ₩44,985 | ₩45,160 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,412 | ₩45,518 | ₩45,265 | ₩45,310 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,318 | ₩45,326 | ₩45,318 | ₩45,326 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,705 | ₩45,038 | ₩44,692 | ₩44,906 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,212 | ₩45,449 | ₩45,208 | ₩45,449 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,158 | ₩45,185 | ₩44,972 | ₩44,981 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩44,798 | ₩45,292 | ₩44,798 | ₩45,292 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩44,772 | ₩44,772 | ₩44,678 | ₩44,702 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩44,985 | ₩44,985 | ₩44,741 | ₩44,896 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩43,991 | ₩44,146 | ₩43,945 | ₩44,146 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,252 | ₩44,369 | ₩44,252 | ₩44,369 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩44,785 | ₩44,785 | ₩44,569 | ₩44,569 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩44,838 | ₩45,012 | ₩44,518 | ₩44,977 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,225 | ₩45,225 | ₩44,946 | ₩44,946 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,225 | ₩44,322 | ₩44,225 | ₩44,322 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,145 | ₩44,211 | ₩43,945 | ₩44,201 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩43,998 | ₩44,099 | ₩43,998 | ₩44,099 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,091 | ₩44,214 | ₩44,091 | ₩44,214 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩43,931 | ₩44,145 | ₩43,811 | ₩44,091 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,492 | ₩44,525 | ₩44,385 | ₩44,525 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,425 | ₩44,585 | ₩44,412 | ₩44,561 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩44,897 | ₩44,897 | ₩44,897 | ₩44,897 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,452 | ₩44,822 | ₩44,452 | ₩44,822 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,305 | ₩44,305 | ₩44,038 | ₩44,163 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,198 | ₩45,334 | ₩45,198 | ₩45,334 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,545 | ₩45,545 | ₩44,982 | ₩44,982 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,118 | ₩45,138 | ₩45,118 | ₩45,138 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,057 | ₩45,057 | ₩45,057 | ₩45,057 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,585 | ₩44,585 | ₩44,505 | ₩44,553 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,345 | ₩44,393 | ₩44,345 | ₩44,393 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩43,858 | ₩43,858 | ₩43,705 | ₩43,798 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,238 | ₩43,454 | ₩43,238 | ₩43,454 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,438 | ₩42,471 | ₩42,438 | ₩42,446 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩42,864 | ₩42,884 | ₩42,811 | ₩42,884 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,105 | ₩43,185 | ₩43,105 | ₩43,185 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,536 | ₩42,536 | ₩42,536 | ₩42,536 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,318 | ₩42,496 | ₩42,304 | ₩42,496 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,424 | ₩42,342 | ₩41,424 | ₩42,342 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,238 | ₩42,371 | ₩42,158 | ₩42,176 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,411 | ₩42,024 | ₩41,397 | ₩42,015 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,331 | ₩41,331 | ₩41,071 | ₩41,071 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩40,997 | ₩41,124 | ₩40,788 | ₩40,788 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩41,838 | ₩41,864 | ₩41,798 | ₩41,812 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,651 | ₩42,651 | ₩42,331 | ₩42,363 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,198 | ₩42,424 | ₩42,144 | ₩42,250 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,038 | ₩43,145 | ₩42,974 | ₩42,974 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,560 | ₩42,560 | ₩42,560 | ₩42,560 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩42,971 | ₩43,033 | ₩42,971 | ₩43,033 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,505 | ₩43,505 | ₩43,078 | ₩43,078 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,715 | ₩43,715 | ₩43,715 | ₩43,715 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,731 | ₩43,731 | ₩43,195 | ₩43,195 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩43,998 | ₩43,998 | ₩43,638 | ₩43,657 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,252 | ₩44,453 | ₩44,252 | ₩44,453 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,105 | ₩45,105 | ₩44,716 | ₩44,716 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,452 | ₩45,324 | ₩44,332 | ₩45,324 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,132 | ₩45,172 | ₩45,104 | ₩45,104 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,612 | ₩45,612 | ₩45,601 | ₩45,601 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,532 | ₩45,532 | ₩45,368 | ₩45,368 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩44,884 | ₩45,172 | ₩44,884 | ₩45,109 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,092 | ₩45,092 | ₩45,012 | ₩45,065 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,705 | ₩44,769 | ₩44,705 | ₩44,769 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,692 | ₩45,065 | ₩44,692 | ₩45,056 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩44,905 | ₩44,968 | ₩44,905 | ₩44,966 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,498 | ₩44,498 | ₩44,452 | ₩44,465 | -0.07% | 700 |
|---|
| 2026.02.23 | ₩44,478 | ₩44,478 | ₩44,167 | ₩44,167 | -0.70% | 800 |
|---|
| 2026.02.20 | ₩45,132 | ₩45,132 | ₩44,837 | ₩45,000 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩44,870 | ₩44,870 | ₩44,870 | ₩44,870 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,878 | ₩44,968 | ₩44,878 | ₩44,968 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,732 | ₩44,732 | ₩44,492 | ₩44,520 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,198 | ₩45,198 | ₩44,458 | ₩44,458 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,465 | ₩45,465 | ₩45,402 | ₩45,402 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,079 | ₩46,132 | ₩45,824 | ₩45,824 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩45,919 | ₩45,919 | ₩45,908 | ₩45,908 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,425 | ₩45,788 | ₩45,425 | ₩45,788 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,465 | ₩45,465 | ₩44,773 | ₩44,773 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,265 | ₩45,358 | ₩45,225 | ₩45,238 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,065 | ₩45,265 | ₩45,025 | ₩45,213 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩46,812 | ₩46,812 | ₩46,696 | ₩46,696 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩46,926 | ₩46,926 | ₩46,639 | ₩46,723 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,585 | ₩47,234 | ₩46,585 | ₩47,234 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,346 | ₩47,375 | ₩47,346 | ₩47,375 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,492 | ₩48,006 | ₩47,492 | ₩47,563 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩47,779 | ₩47,826 | ₩47,779 | ₩47,788 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,526 | ₩47,526 | ₩47,526 | ₩47,526 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,386 | ₩47,528 | ₩47,386 | ₩47,528 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩46,956 | ₩47,086 | ₩46,705 | ₩47,026 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,665 | ₩46,665 | ₩46,293 | ₩46,293 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,506 | ₩47,639 | ₩47,506 | ₩47,524 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩47,839 | ₩47,892 | ₩47,670 | ₩47,670 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩47,799 | ₩47,799 | ₩47,172 | ₩47,351 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,559 | ₩48,559 | ₩47,802 | ₩47,802 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,473 | ₩48,473 | ₩48,427 | ₩48,427 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,119 | ₩48,613 | ₩48,119 | ₩48,503 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,126 | ₩48,199 | ₩48,126 | ₩48,151 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,466 | ₩48,466 | ₩48,285 | ₩48,285 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,079 | ₩48,338 | ₩48,079 | ₩48,338 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,599 | ₩47,958 | ₩47,599 | ₩47,758 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩47,812 | ₩47,832 | ₩47,332 | ₩47,355 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,413 | ₩48,413 | ₩47,719 | ₩47,772 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,319 | ₩48,319 | ₩48,247 | ₩48,247 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,293 | ₩48,362 | ₩48,293 | ₩48,362 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,466 | ₩48,551 | ₩48,466 | ₩48,551 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,426 | ₩48,467 | ₩48,426 | ₩48,467 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,166 | ₩48,345 | ₩48,093 | ₩48,345 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,253 | ₩48,279 | ₩48,226 | ₩48,259 | +0.01% | 2.1천 |
|---|
| 2025.12.19 | ₩47,844 | ₩47,844 | ₩47,844 | ₩47,844 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩47,666 | ₩47,666 | ₩47,514 | ₩47,514 | -0.32% | 1.1천 |
|---|
| 2025.12.17 | ₩47,619 | ₩47,619 | ₩47,260 | ₩47,260 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,652 | ₩47,816 | ₩47,652 | ₩47,816 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩47,866 | ₩47,866 | ₩47,812 | ₩47,823 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,613 | ₩48,659 | ₩48,342 | ₩48,342 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩48,746 | ₩49,147 | ₩48,746 | ₩49,147 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,479 | ₩48,833 | ₩48,479 | ₩48,833 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,453 | ₩48,453 | ₩48,387 | ₩48,387 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,446 | ₩48,446 | ₩48,446 | ₩48,446 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,567 | ₩48,567 | ₩48,567 | ₩48,567 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,102 | ₩48,102 | ₩48,102 | ₩48,102 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,819 | ₩47,819 | ₩47,819 | ₩47,819 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,612 | ₩47,612 | ₩47,538 | ₩47,538 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,360 | ₩47,554 | ₩47,308 | ₩47,308 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,595 | ₩47,595 | ₩47,546 | ₩47,588 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,279 | ₩47,452 | ₩47,246 | ₩47,414 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,585 | ₩47,379 | ₩46,585 | ₩47,379 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩46,759 | ₩46,806 | ₩46,759 | ₩46,768 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩45,879 | ₩46,299 | ₩45,879 | ₩46,299 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,465 | ₩46,465 | ₩45,797 | ₩45,797 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,421 | ₩46,421 | ₩46,421 | ₩46,421 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,352 | ₩46,385 | ₩46,265 | ₩46,283 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,412 | ₩46,451 | ₩46,412 | ₩46,451 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,732 | ₩47,146 | ₩46,732 | ₩47,136 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩46,946 | ₩47,006 | ₩46,906 | ₩47,006 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩47,759 | ₩47,759 | ₩47,759 | ₩47,759 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,679 | ₩47,866 | ₩47,679 | ₩47,823 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,532 | ₩47,912 | ₩47,466 | ₩47,912 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩46,906 | ₩47,282 | ₩46,599 | ₩47,282 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,160 | ₩47,160 | ₩47,160 | ₩47,160 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,299 | ₩48,299 | ₩48,141 | ₩48,141 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,173 | ₩48,173 | ₩48,012 | ₩48,036 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,239 | ₩48,509 | ₩48,239 | ₩48,509 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,639 | ₩48,639 | ₩48,639 | ₩48,639 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,919 | ₩48,919 | ₩48,613 | ₩48,649 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,546 | ₩49,546 | ₩49,186 | ₩49,186 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,496 | ₩49,688 | ₩49,496 | ₩49,688 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,620 | ₩49,633 | ₩49,466 | ₩49,550 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,186 | ₩49,346 | ₩49,186 | ₩49,314 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,653 | ₩49,079 | ₩48,653 | ₩49,059 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩48,959 | ₩48,959 | ₩48,841 | ₩48,841 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,257 | ₩49,257 | ₩49,257 | ₩49,257 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,613 | ₩48,786 | ₩48,613 | ₩48,785 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,052 | ₩48,205 | ₩48,052 | ₩48,205 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,146 | ₩48,146 | ₩47,826 | ₩47,907 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,511 | ₩48,511 | ₩47,866 | ₩47,970 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩47,786 | ₩47,959 | ₩47,612 | ₩47,946 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,226 | ₩48,298 | ₩48,093 | ₩48,298 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,706 | ₩47,706 | ₩47,384 | ₩47,384 | -0.67% | 300 |
|---|