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 | ₩50,000 | ₩50,000 | ₩50,000 | ₩50,000 | 0.00% | 100 |
| 2026.10.08 | ₩49,680 | ₩49,680 | ₩49,680 | ₩49,680 | 0.00% | 300 |
| 2026.10.07 | ₩49,520 | ₩49,747 | ₩49,520 | ₩49,640 | +0.24% | 500 |
| 2026.10.06 | ₩50,054 | ₩50,054 | ₩49,858 | ₩49,858 | -0.39% | 400 |
| 2026.10.05 | ₩49,520 | ₩49,810 | ₩49,520 | ₩49,810 | +0.58% | 400 |
| 2026.10.02 | ₩49,053 | ₩49,054 | ₩48,933 | ₩48,970 | -0.17% | 600 |
| 2026.10.01 | ₩48,439 | ₩48,786 | ₩48,439 | ₩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 | ₩48,049 | ₩48,049 | ₩48,049 | ₩48,049 | 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 | ₩48,439 | ₩48,453 | -0.31% | 1.2천 |
|---|
| 2026.09.23 | ₩48,643 | ₩48,643 | ₩48,643 | ₩48,643 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩48,759 | ₩48,759 | ₩48,744 | ₩48,744 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩48,185 | ₩48,710 | ₩48,185 | ₩48,710 | +1.09% | 300 |
|---|
| 2026.09.18 | ₩48,172 | ₩48,203 | ₩48,172 | ₩48,203 | +0.06% | 400 |
|---|
| 2026.09.17 | ₩48,252 | ₩48,252 | ₩48,245 | ₩48,245 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩47,992 | ₩48,085 | ₩47,992 | ₩48,085 | +0.19% | 500 |
|---|
| 2026.09.15 | ₩48,291 | ₩48,291 | ₩48,291 | ₩48,291 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩48,604 | ₩48,604 | ₩48,604 | ₩48,604 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩48,169 | ₩48,169 | ₩48,169 | ₩48,169 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩47,718 | ₩47,774 | ₩47,718 | ₩47,774 | +0.12% | 700 |
|---|
| 2026.09.09 | ₩48,167 | ₩48,167 | ₩48,167 | ₩48,167 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩48,627 | ₩48,719 | ₩48,627 | ₩48,694 | +0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩49,862 | ₩49,862 | ₩49,720 | ₩49,763 | -0.20% | 700 |
|---|
| 2026.09.03 | ₩50,282 | ₩50,421 | ₩50,282 | ₩50,421 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩50,014 | ₩50,027 | ₩49,975 | ₩49,975 | -0.08% | 600 |
|---|
| 2026.09.01 | ₩50,568 | ₩50,601 | ₩50,058 | ₩50,058 | -1.01% | 1.2천 |
|---|
| 2026.08.31 | ₩50,921 | ₩50,921 | ₩50,921 | ₩50,921 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,841 | ₩50,928 | ₩50,841 | ₩50,887 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩50,975 | ₩51,088 | ₩50,948 | ₩51,088 | +0.22% | 400 |
|---|
| 2026.08.26 | ₩49,053 | ₩49,571 | ₩49,053 | ₩49,571 | +1.06% | 200 |
|---|
| 2026.08.25 | ₩49,647 | ₩49,647 | ₩49,647 | ₩49,647 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,842 | ₩49,842 | ₩49,750 | ₩49,750 | -0.18% | 900 |
|---|
| 2026.08.21 | ₩49,939 | ₩49,939 | ₩49,939 | ₩49,939 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,635 | ₩49,635 | ₩49,635 | ₩49,635 | 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 | ₩49,693 | ₩49,854 | ₩49,507 | ₩49,507 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩50,227 | ₩50,227 | ₩50,141 | ₩50,141 | -0.17% | 2.8천 |
|---|
| 2026.08.13 | ₩50,027 | ₩50,780 | ₩50,027 | ₩50,780 | +1.50% | 3.3천 |
|---|
| 2026.08.12 | ₩49,870 | ₩49,870 | ₩49,870 | ₩49,870 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,720 | ₩49,796 | ₩49,720 | ₩49,796 | +0.15% | 800 |
|---|
| 2026.08.10 | ₩49,974 | ₩50,027 | ₩49,840 | ₩49,866 | -0.22% | 6.6만 |
|---|
| 2026.08.07 | ₩49,806 | ₩49,806 | ₩49,806 | ₩49,806 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,162 | ₩49,162 | ₩49,162 | ₩49,162 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,333 | ₩49,333 | ₩48,973 | ₩49,026 | -0.62% | 1.3천 |
|---|
| 2026.08.04 | ₩48,738 | ₩48,738 | ₩48,738 | ₩48,738 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩47,625 | ₩47,731 | ₩47,571 | ₩47,662 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩47,159 | ₩47,159 | ₩47,159 | ₩47,159 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,196 | ₩46,708 | ₩46,196 | ₩46,708 | +1.11% | 1.5천 |
|---|
| 2026.07.29 | ₩47,291 | ₩47,371 | ₩47,172 | ₩47,172 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩46,036 | ₩47,117 | ₩46,036 | ₩47,015 | +2.13% | 7.5천 |
|---|
| 2026.07.27 | ₩46,256 | ₩46,275 | ₩46,167 | ₩46,167 | -0.19% | 800 |
|---|
| 2026.07.24 | ₩45,636 | ₩45,636 | ₩45,509 | ₩45,509 | -0.28% | 300 |
|---|
| 2026.07.23 | ₩44,942 | ₩44,950 | ₩44,942 | ₩44,950 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩45,616 | ₩45,616 | ₩45,326 | ₩45,326 | -0.63% | 1.2천 |
|---|
| 2026.07.21 | ₩46,170 | ₩46,170 | ₩45,871 | ₩45,871 | -0.65% | 800 |
|---|
| 2026.07.20 | ₩46,196 | ₩46,463 | ₩46,196 | ₩46,235 | +0.08% | 1.8천 |
|---|
| 2026.07.17 | ₩46,210 | ₩46,267 | ₩46,210 | ₩46,267 | +0.12% | 400 |
|---|
| 2026.07.16 | ₩46,583 | ₩46,770 | ₩46,583 | ₩46,745 | +0.35% | 6.5천 |
|---|
| 2026.07.15 | ₩46,717 | ₩46,717 | ₩46,223 | ₩46,294 | -0.91% | 2천 |
|---|
| 2026.07.14 | ₩46,357 | ₩46,357 | ₩46,357 | ₩46,357 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,490 | ₩46,490 | ₩46,317 | ₩46,369 | -0.26% | 1.7천 |
|---|
| 2026.07.10 | ₩46,330 | ₩46,330 | ₩46,330 | ₩46,330 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,215 | ₩46,215 | ₩46,215 | ₩46,215 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,771 | ₩45,771 | ₩45,771 | ₩45,771 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,183 | ₩46,183 | ₩45,809 | ₩45,965 | -0.47% | 2.3천 |
|---|
| 2026.07.06 | ₩45,947 | ₩45,947 | ₩45,947 | ₩45,947 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,609 | ₩45,646 | ₩45,582 | ₩45,646 | +0.08% | 1.7천 |
|---|
| 2026.07.01 | ₩45,155 | ₩45,769 | ₩45,155 | ₩45,485 | +0.73% | 1.7천 |
|---|
| 2026.06.30 | ₩45,302 | ₩45,373 | ₩45,302 | ₩45,373 | +0.16% | 300 |
|---|
| 2026.06.29 | ₩44,942 | ₩44,942 | ₩44,728 | ₩44,820 | -0.27% | 9.8천 |
|---|
| 2026.06.26 | ₩44,087 | ₩44,468 | ₩44,087 | ₩44,468 | +0.86% | 1.8천 |
|---|
| 2026.06.25 | ₩44,168 | ₩44,168 | ₩43,941 | ₩43,966 | -0.46% | 2.4천 |
|---|
| 2026.06.24 | ₩44,408 | ₩44,408 | ₩44,007 | ₩44,033 | -0.84% | 500 |
|---|
| 2026.06.23 | ₩43,827 | ₩43,941 | ₩43,776 | ₩43,776 | -0.12% | 900 |
|---|
| 2026.06.22 | ₩44,648 | ₩44,648 | ₩44,154 | ₩44,154 | -1.11% | 1.4천 |
|---|
| 2026.06.18 | ₩44,661 | ₩44,815 | ₩44,661 | ₩44,780 | +0.27% | 1.8천 |
|---|
| 2026.06.17 | ₩45,122 | ₩45,122 | ₩44,200 | ₩44,200 | -2.04% | 300 |
|---|
| 2026.06.16 | ₩45,289 | ₩45,289 | ₩45,105 | ₩45,105 | -0.41% | 1천 |
|---|
| 2026.06.15 | ₩45,876 | ₩45,876 | ₩45,534 | ₩45,534 | -0.74% | 400 |
|---|
| 2026.06.12 | ₩44,621 | ₩45,129 | ₩44,621 | ₩45,111 | +1.10% | 5.5천 |
|---|
| 2026.06.11 | ₩44,621 | ₩45,235 | ₩44,621 | ₩45,062 | +0.99% | 3.8천 |
|---|
| 2026.06.10 | ₩45,048 | ₩45,048 | ₩44,827 | ₩44,827 | -0.49% | 200 |
|---|
| 2026.06.09 | ₩45,783 | ₩45,823 | ₩44,701 | ₩45,600 | -0.40% | 3.2천 |
|---|
| 2026.06.08 | ₩45,716 | ₩45,729 | ₩45,609 | ₩45,609 | -0.23% | 1.1천 |
|---|
| 2026.06.05 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,770 | ₩46,770 | ₩46,764 | ₩46,764 | -0.01% | 400 |
|---|
| 2026.06.03 | ₩46,837 | ₩46,959 | ₩46,837 | ₩46,959 | +0.26% | 900 |
|---|
| 2026.06.02 | ₩47,438 | ₩47,494 | ₩47,291 | ₩47,494 | +0.12% | 800 |
|---|
| 2026.06.01 | ₩46,624 | ₩47,818 | ₩46,624 | ₩47,818 | +2.56% | 900 |
|---|
| 2026.05.29 | ₩45,716 | ₩46,477 | ₩45,716 | ₩46,477 | +1.66% | 1.6천 |
|---|
| 2026.05.28 | ₩45,716 | ₩45,716 | ₩45,649 | ₩45,674 | -0.09% | 1.3천 |
|---|
| 2026.05.27 | ₩45,409 | ₩45,422 | ₩45,022 | ₩45,197 | -0.47% | 7.4천 |
|---|
| 2026.05.26 | ₩45,449 | ₩45,556 | ₩45,302 | ₩45,347 | -0.22% | 8.7천 |
|---|
| 2026.05.22 | ₩45,355 | ₩45,363 | ₩45,355 | ₩45,363 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩44,741 | ₩45,075 | ₩44,728 | ₩44,943 | +0.45% | 9.2천 |
|---|
| 2026.05.20 | ₩45,249 | ₩45,486 | ₩45,245 | ₩45,486 | +0.53% | 7.9천 |
|---|
| 2026.05.19 | ₩45,195 | ₩45,222 | ₩45,008 | ₩45,018 | -0.39% | 1.1천 |
|---|
| 2026.05.18 | ₩44,835 | ₩45,329 | ₩44,835 | ₩45,329 | +1.10% | 8천 |
|---|
| 2026.05.15 | ₩44,808 | ₩44,808 | ₩44,715 | ₩44,739 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩45,022 | ₩45,022 | ₩44,778 | ₩44,932 | -0.20% | 1.7천 |
|---|
| 2026.05.13 | ₩44,027 | ₩44,182 | ₩43,981 | ₩44,182 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩44,288 | ₩44,405 | ₩44,288 | ₩44,405 | +0.27% | 1천 |
|---|
| 2026.05.11 | ₩44,822 | ₩44,822 | ₩44,605 | ₩44,605 | -0.48% | 5.6천 |
|---|
| 2026.05.08 | ₩44,875 | ₩45,048 | ₩44,555 | ₩45,014 | +0.31% | 3.4천 |
|---|
| 2026.05.07 | ₩45,262 | ₩45,262 | ₩44,983 | ₩44,983 | -0.62% | 300 |
|---|
| 2026.05.06 | ₩44,261 | ₩44,358 | ₩44,261 | ₩44,358 | +0.22% | 700 |
|---|
| 2026.05.05 | ₩44,181 | ₩44,248 | ₩43,981 | ₩44,237 | +0.13% | 3.8천 |
|---|
| 2026.05.04 | ₩44,034 | ₩44,136 | ₩44,034 | ₩44,136 | +0.23% | 2.2천 |
|---|
| 2026.05.01 | ₩44,127 | ₩44,250 | ₩44,127 | ₩44,250 | +0.28% | 2.2천 |
|---|
| 2026.04.30 | ₩43,967 | ₩44,181 | ₩43,847 | ₩44,127 | +0.36% | 1.6만 |
|---|
| 2026.04.29 | ₩44,528 | ₩44,561 | ₩44,421 | ₩44,561 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩44,461 | ₩44,621 | ₩44,448 | ₩44,597 | +0.31% | 2만 |
|---|
| 2026.04.27 | ₩44,934 | ₩44,934 | ₩44,934 | ₩44,934 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,488 | ₩44,859 | ₩44,488 | ₩44,859 | +0.83% | 1.2천 |
|---|
| 2026.04.23 | ₩44,341 | ₩44,341 | ₩44,074 | ₩44,200 | -0.32% | 1.9천 |
|---|
| 2026.04.22 | ₩45,235 | ₩45,372 | ₩45,235 | ₩45,372 | +0.30% | 300 |
|---|
| 2026.04.21 | ₩45,582 | ₩45,582 | ₩45,019 | ₩45,019 | -1.24% | 500 |
|---|
| 2026.04.20 | ₩45,155 | ₩45,175 | ₩45,155 | ₩45,175 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩44,621 | ₩44,621 | ₩44,541 | ₩44,589 | -0.07% | 500 |
|---|
| 2026.04.15 | ₩44,381 | ₩44,429 | ₩44,381 | ₩44,429 | +0.11% | 600 |
|---|
| 2026.04.14 | ₩43,894 | ₩43,894 | ₩43,740 | ₩43,834 | -0.14% | 4.9천 |
|---|
| 2026.04.13 | ₩43,273 | ₩43,489 | ₩43,273 | ₩43,489 | +0.50% | 800 |
|---|
| 2026.04.10 | ₩42,472 | ₩42,506 | ₩42,472 | ₩42,480 | +0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩42,900 | ₩42,920 | ₩42,846 | ₩42,920 | +0.05% | 1.4천 |
|---|
| 2026.04.08 | ₩43,140 | ₩43,220 | ₩43,140 | ₩43,220 | +0.19% | 1.7천 |
|---|
| 2026.04.07 | ₩42,571 | ₩42,571 | ₩42,571 | ₩42,571 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,352 | ₩42,531 | ₩42,339 | ₩42,531 | +0.42% | 2.3천 |
|---|
| 2026.04.02 | ₩41,458 | ₩42,376 | ₩41,458 | ₩42,376 | +2.22% | 1.2천 |
|---|
| 2026.04.01 | ₩42,272 | ₩42,406 | ₩42,192 | ₩42,211 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩41,445 | ₩42,059 | ₩41,431 | ₩42,049 | +1.46% | 2.1천 |
|---|
| 2026.03.30 | ₩41,365 | ₩41,365 | ₩41,104 | ₩41,104 | -0.63% | 300 |
|---|
| 2026.03.27 | ₩41,031 | ₩41,158 | ₩40,821 | ₩40,821 | -0.51% | 1.6천 |
|---|
| 2026.03.26 | ₩41,872 | ₩41,898 | ₩41,832 | ₩41,846 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩42,686 | ₩42,686 | ₩42,366 | ₩42,398 | -0.68% | 2천 |
|---|
| 2026.03.24 | ₩42,232 | ₩42,459 | ₩42,179 | ₩42,284 | +0.12% | 3.8천 |
|---|
| 2026.03.23 | ₩43,073 | ₩43,180 | ₩43,009 | ₩43,009 | -0.15% | 900 |
|---|
| 2026.03.20 | ₩42,595 | ₩42,595 | ₩42,595 | ₩42,595 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩43,006 | ₩43,068 | ₩43,006 | ₩43,068 | +0.14% | 1.3천 |
|---|
| 2026.03.18 | ₩43,540 | ₩43,540 | ₩43,113 | ₩43,113 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩43,694 | ₩43,694 | ₩43,694 | ₩43,694 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩43,767 | ₩43,767 | ₩43,231 | ₩43,231 | -1.23% | 400 |
|---|
| 2026.03.12 | ₩44,034 | ₩44,034 | ₩43,674 | ₩43,692 | -0.78% | 800 |
|---|
| 2026.03.11 | ₩44,288 | ₩44,489 | ₩44,288 | ₩44,489 | +0.46% | 600 |
|---|
| 2026.03.10 | ₩45,142 | ₩45,142 | ₩44,752 | ₩44,752 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩44,488 | ₩45,361 | ₩44,368 | ₩45,361 | +1.96% | 2.1만 |
|---|
| 2026.03.06 | ₩45,169 | ₩45,209 | ₩45,141 | ₩45,141 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩45,649 | ₩45,649 | ₩45,638 | ₩45,638 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩45,569 | ₩45,569 | ₩45,405 | ₩45,405 | -0.36% | 200 |
|---|
| 2026.03.03 | ₩44,920 | ₩45,209 | ₩44,920 | ₩45,146 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩45,129 | ₩45,129 | ₩45,048 | ₩45,102 | -0.06% | 1.5만 |
|---|
| 2026.02.27 | ₩44,741 | ₩44,806 | ₩44,741 | ₩44,806 | +0.14% | 3.8천 |
|---|
| 2026.02.26 | ₩44,728 | ₩45,102 | ₩44,728 | ₩45,093 | +0.81% | 1.3천 |
|---|
| 2026.02.25 | ₩44,942 | ₩45,004 | ₩44,942 | ₩45,003 | +0.14% | 800 |
|---|
| 2026.02.24 | ₩44,535 | ₩44,535 | ₩44,488 | ₩44,501 | -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 | ₩45,036 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩44,907 | ₩44,907 | ₩44,907 | ₩44,907 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,915 | ₩45,004 | ₩44,915 | ₩45,004 | +0.20% | 1만 |
|---|
| 2026.02.17 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩44,768 | ₩44,768 | ₩44,528 | ₩44,556 | -0.47% | 800 |
|---|
| 2026.02.12 | ₩45,235 | ₩45,235 | ₩44,495 | ₩44,495 | -1.64% | 600 |
|---|
| 2026.02.11 | ₩45,502 | ₩45,502 | ₩45,440 | ₩45,440 | -0.14% | 500 |
|---|
| 2026.02.10 | ₩46,116 | ₩46,170 | ₩45,861 | ₩45,861 | -0.55% | 1.3천 |
|---|
| 2026.02.09 | ₩45,956 | ₩45,956 | ₩45,945 | ₩45,945 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩45,462 | ₩45,825 | ₩45,462 | ₩45,825 | +0.80% | 2.5천 |
|---|
| 2026.02.05 | ₩45,502 | ₩45,502 | ₩44,810 | ₩44,810 | -1.52% | 800 |
|---|
| 2026.02.04 | ₩45,302 | ₩45,396 | ₩45,262 | ₩45,275 | -0.06% | 1.6천 |
|---|
| 2026.02.03 | ₩45,102 | ₩45,302 | ₩45,062 | ₩45,250 | +0.33% | 3.3천 |
|---|
| 2026.02.02 | ₩46,850 | ₩46,850 | ₩46,734 | ₩46,734 | -0.25% | 500 |
|---|
| 2026.01.30 | ₩46,964 | ₩46,964 | ₩46,677 | ₩46,761 | -0.43% | 1.3천 |
|---|
| 2026.01.29 | ₩46,624 | ₩47,272 | ₩46,624 | ₩47,272 | +1.39% | 700 |
|---|
| 2026.01.28 | ₩47,384 | ₩47,414 | ₩47,384 | ₩47,414 | +0.06% | 1천 |
|---|
| 2026.01.27 | ₩47,531 | ₩48,045 | ₩47,531 | ₩47,602 | +0.15% | 400 |
|---|
| 2026.01.26 | ₩47,818 | ₩47,865 | ₩47,818 | ₩47,827 | +0.02% | 700 |
|---|
| 2026.01.23 | ₩47,565 | ₩47,565 | ₩47,565 | ₩47,565 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩47,424 | ₩47,567 | ₩47,424 | ₩47,567 | +0.30% | 1.9천 |
|---|
| 2026.01.21 | ₩46,995 | ₩47,124 | ₩46,744 | ₩47,064 | +0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩46,704 | ₩46,704 | ₩46,331 | ₩46,331 | -0.80% | 800 |
|---|
| 2026.01.16 | ₩47,545 | ₩47,678 | ₩47,545 | ₩47,563 | +0.04% | 2.9천 |
|---|
| 2026.01.15 | ₩47,878 | ₩47,932 | ₩47,709 | ₩47,709 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩47,838 | ₩47,838 | ₩47,211 | ₩47,390 | -0.94% | 1천 |
|---|
| 2026.01.13 | ₩48,599 | ₩48,599 | ₩47,841 | ₩47,841 | -1.56% | 1.2천 |
|---|
| 2026.01.12 | ₩48,512 | ₩48,512 | ₩48,467 | ₩48,467 | -0.09% | 400 |
|---|
| 2026.01.09 | ₩48,159 | ₩48,652 | ₩48,159 | ₩48,543 | +0.80% | 900 |
|---|
| 2026.01.08 | ₩48,165 | ₩48,239 | ₩48,165 | ₩48,191 | +0.05% | 600 |
|---|
| 2026.01.07 | ₩48,506 | ₩48,506 | ₩48,324 | ₩48,324 | -0.37% | 500 |
|---|
| 2026.01.06 | ₩48,118 | ₩48,377 | ₩48,118 | ₩48,377 | +0.54% | 2.3천 |
|---|
| 2026.01.05 | ₩47,638 | ₩47,997 | ₩47,638 | ₩47,797 | +0.33% | 600 |
|---|
| 2026.01.02 | ₩47,852 | ₩47,872 | ₩47,371 | ₩47,394 | -0.96% | 2.6천 |
|---|
| 2025.12.31 | ₩48,452 | ₩48,452 | ₩47,758 | ₩47,811 | -1.32% | 2.3천 |
|---|
| 2025.12.30 | ₩48,359 | ₩48,359 | ₩48,287 | ₩48,287 | -0.15% | 3.8천 |
|---|
| 2025.12.29 | ₩48,332 | ₩48,401 | ₩48,332 | ₩48,401 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩48,506 | ₩48,591 | ₩48,506 | ₩48,591 | +0.18% | 400 |
|---|
| 2025.12.24 | ₩48,466 | ₩48,507 | ₩48,466 | ₩48,507 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩48,205 | ₩48,384 | ₩48,132 | ₩48,384 | +0.37% | 1천 |
|---|
| 2025.12.22 | ₩48,292 | ₩48,319 | ₩48,265 | ₩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 | ₩47,658 | ₩47,658 | ₩47,299 | ₩47,299 | -0.75% | 700 |
|---|
| 2025.12.16 | ₩47,691 | ₩47,856 | ₩47,691 | ₩47,856 | +0.34% | 600 |
|---|
| 2025.12.15 | ₩47,905 | ₩47,905 | ₩47,852 | ₩47,862 | -0.09% | 900 |
|---|
| 2025.12.12 | ₩48,652 | ₩48,699 | ₩48,381 | ₩48,381 | -0.56% | 1.1천 |
|---|
| 2025.12.11 | ₩48,786 | ₩49,188 | ₩48,786 | ₩49,188 | +0.82% | 400 |
|---|
| 2025.12.10 | ₩48,519 | ₩48,873 | ₩48,519 | ₩48,873 | +0.73% | 1.1천 |
|---|
| 2025.12.09 | ₩48,492 | ₩48,492 | ₩48,427 | ₩48,427 | -0.13% | 500 |
|---|
| 2025.12.08 | ₩48,486 | ₩48,486 | ₩48,486 | ₩48,486 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,141 | ₩48,141 | ₩48,141 | ₩48,141 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,858 | ₩47,858 | ₩47,858 | ₩47,858 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,651 | ₩47,651 | ₩47,577 | ₩47,577 | -0.16% | 300 |
|---|
| 2025.12.01 | ₩47,399 | ₩47,593 | ₩47,347 | ₩47,347 | -0.11% | 1.4천 |
|---|
| 2025.11.28 | ₩47,634 | ₩47,634 | ₩47,585 | ₩47,627 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩47,318 | ₩47,491 | ₩47,284 | ₩47,452 | +0.28% | 700 |
|---|
| 2025.11.25 | ₩46,624 | ₩47,418 | ₩46,624 | ₩47,418 | +1.70% | 1.6천 |
|---|
| 2025.11.24 | ₩46,797 | ₩46,844 | ₩46,797 | ₩46,806 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩45,916 | ₩46,337 | ₩45,916 | ₩46,337 | +0.92% | 300 |
|---|
| 2025.11.20 | ₩46,503 | ₩46,503 | ₩45,835 | ₩45,835 | -1.44% | 700 |
|---|
| 2025.11.19 | ₩46,459 | ₩46,459 | ₩46,459 | ₩46,459 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,390 | ₩46,423 | ₩46,303 | ₩46,321 | -0.15% | 4.4천 |
|---|
| 2025.11.17 | ₩46,450 | ₩46,489 | ₩46,450 | ₩46,489 | +0.08% | 300 |
|---|
| 2025.11.14 | ₩46,770 | ₩47,184 | ₩46,770 | ₩47,175 | +0.86% | 1.2천 |
|---|
| 2025.11.13 | ₩46,984 | ₩47,044 | ₩46,944 | ₩47,044 | +0.13% | 1.9천 |
|---|
| 2025.11.12 | ₩47,798 | ₩47,798 | ₩47,798 | ₩47,798 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,718 | ₩47,905 | ₩47,718 | ₩47,862 | +0.30% | 700 |
|---|
| 2025.11.10 | ₩47,571 | ₩47,952 | ₩47,504 | ₩47,952 | +0.80% | 1.3천 |
|---|
| 2025.11.07 | ₩46,944 | ₩47,320 | ₩46,637 | ₩47,320 | +0.80% | 2천 |
|---|
| 2025.11.06 | ₩47,199 | ₩47,199 | ₩47,199 | ₩47,199 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,339 | ₩48,339 | ₩48,180 | ₩48,180 | -0.33% | 400 |
|---|
| 2025.11.04 | ₩48,212 | ₩48,212 | ₩48,052 | ₩48,076 | -0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩48,279 | ₩48,548 | ₩48,279 | ₩48,548 | +0.56% | 400 |
|---|
| 2025.10.31 | ₩48,679 | ₩48,679 | ₩48,679 | ₩48,679 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,959 | ₩48,959 | ₩48,652 | ₩48,688 | -0.55% | 1천 |
|---|
| 2025.10.29 | ₩49,587 | ₩49,587 | ₩49,226 | ₩49,226 | -0.73% | 1천 |
|---|
| 2025.10.28 | ₩49,536 | ₩49,728 | ₩49,536 | ₩49,728 | +0.39% | 400 |
|---|
| 2025.10.27 | ₩49,660 | ₩49,673 | ₩49,507 | ₩49,591 | -0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩49,226 | ₩49,386 | ₩49,226 | ₩49,354 | +0.26% | 2천 |
|---|
| 2025.10.23 | ₩48,692 | ₩49,120 | ₩48,692 | ₩49,100 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩48,999 | ₩48,999 | ₩48,881 | ₩48,881 | -0.24% | 2천 |
|---|
| 2025.10.21 | ₩49,297 | ₩49,297 | ₩49,297 | ₩49,297 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,652 | ₩48,826 | ₩48,652 | ₩48,825 | +0.35% | 600 |
|---|
| 2025.10.17 | ₩48,092 | ₩48,244 | ₩48,092 | ₩48,244 | +0.32% | 800 |
|---|
| 2025.10.16 | ₩48,185 | ₩48,185 | ₩47,865 | ₩47,946 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩48,551 | ₩48,551 | ₩47,905 | ₩48,009 | -1.12% | 4.7천 |
|---|
| 2025.10.14 | ₩47,825 | ₩47,998 | ₩47,651 | ₩47,985 | +0.33% | 6.8천 |
|---|
| 2025.10.13 | ₩48,265 | ₩48,337 | ₩48,132 | ₩48,337 | +0.15% | 2.7천 |
|---|
| 2025.10.10 | ₩47,745 | ₩47,745 | ₩47,423 | ₩47,423 | -0.67% | 300 |
|---|