시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq-100 Select Equal Weight ETF 과거 주가
First Trust Nasdaq-100 Select Equal Weight ETF · QQEW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq-100 Select Equal Weight ETF · QQEW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩218,598 | ₩219,480 | ₩218,010 | ₩219,025 | +0.20% | 3.1만 |
| 2026.10.08 | ₩218,237 | ₩219,253 | ₩216,205 | ₩217,689 | -0.25% | 6.6만 |
| 2026.10.07 | ₩218,999 | ₩220,055 | ₩218,624 | ₩219,988 | +0.45% | 4.1만 |
| 2026.10.06 | ₩222,420 | ₩222,728 | ₩221,070 | ₩221,525 | -0.40% | 16.3만 |
| 2026.10.05 | ₩219,106 | ₩221,351 | ₩219,106 | ₩221,351 | +1.02% | 3.7만 |
| 2026.10.02 | ₩219,961 | ₩220,322 | ₩218,517 | ₩218,745 | -0.55% | 3만 |
| 2026.10.01 | ₩218,183 | ₩218,745 | ₩216,138 | ₩218,223 | +0.02% | 2.9만 |
| 2026.09.30 | ₩218,090 | ₩218,558 | ₩217,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,502 |
| -0.27% |
| 3.6만 |
| 2026.09.29 | ₩217,061 | ₩217,969 | ₩216,432 | ₩217,662 | +0.28% | 4만 |
|---|
| 2026.09.28 | ₩217,355 | ₩217,355 | ₩213,893 | ₩216,219 | -0.52% | 6.7만 |
|---|
| 2026.09.25 | ₩218,237 | ₩219,627 | ₩217,956 | ₩218,945 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩216,539 | ₩217,943 | ₩215,871 | ₩217,274 | +0.34% | 3.7만 |
|---|
| 2026.09.23 | ₩219,774 | ₩219,774 | ₩217,288 | ₩218,798 | -0.44% | 4.3만 |
|---|
| 2026.09.22 | ₩218,210 | ₩220,750 | ₩218,090 | ₩220,456 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩213,265 | ₩217,876 | ₩212,890 | ₩217,448 | +1.96% | 4.7만 |
|---|
| 2026.09.18 | ₩210,658 | ₩210,819 | ₩209,308 | ₩210,805 | +0.07% | 2.3만 |
|---|
| 2026.09.17 | ₩210,551 | ₩210,551 | ₩209,429 | ₩210,391 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩208,106 | ₩210,137 | ₩207,424 | ₩208,493 | +0.19% | 3.6만 |
|---|
| 2026.09.15 | ₩208,988 | ₩209,135 | ₩207,651 | ₩208,106 | -0.42% | 3.1만 |
|---|
| 2026.09.14 | ₩208,680 | ₩211,246 | ₩208,680 | ₩210,538 | +0.89% | 3.8만 |
|---|
| 2026.09.11 | ₩210,752 | ₩211,367 | ₩209,830 | ₩210,244 | -0.24% | 4.1만 |
|---|
| 2026.09.10 | ₩209,054 | ₩210,792 | ₩208,774 | ₩209,375 | +0.15% | 3.8만 |
|---|
| 2026.09.09 | ₩212,089 | ₩212,342 | ₩211,353 | ₩211,567 | -0.25% | 3.6만 |
|---|
| 2026.09.08 | ₩214,762 | ₩214,762 | ₩212,436 | ₩212,663 | -0.98% | 3.4만 |
|---|
| 2026.09.04 | ₩216,673 | ₩216,673 | ₩215,470 | ₩215,671 | -0.46% | 5.4만 |
|---|
| 2026.09.03 | ₩217,341 | ₩217,675 | ₩215,884 | ₩217,181 | -0.07% | 2.5만 |
|---|
| 2026.09.02 | ₩215,737 | ₩216,138 | ₩215,483 | ₩216,112 | +0.17% | 10.2만 |
|---|
| 2026.09.01 | ₩217,956 | ₩218,264 | ₩216,018 | ₩216,553 | -0.64% | 30.7만 |
|---|
| 2026.08.31 | ₩220,415 | ₩220,803 | ₩219,908 | ₩220,696 | +0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩222,193 | ₩222,754 | ₩220,843 | ₩221,257 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩221,257 | ₩222,607 | ₩220,643 | ₩222,607 | +0.61% | 5.4만 |
|---|
| 2026.08.26 | ₩217,609 | ₩219,948 | ₩217,609 | ₩219,386 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩219,025 | ₩219,667 | ₩218,197 | ₩219,199 | +0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩218,223 | ₩218,731 | ₩217,181 | ₩217,983 | -0.11% | 2.9만 |
|---|
| 2026.08.21 | ₩218,918 | ₩220,014 | ₩218,010 | ₩219,760 | +0.38% | 3.4만 |
|---|
| 2026.08.20 | ₩217,889 | ₩219,346 | ₩217,822 | ₩218,063 | +0.08% | 1.3만 |
|---|
| 2026.08.19 | ₩219,426 | ₩220,055 | ₩218,611 | ₩219,186 | -0.11% | 5.5만 |
|---|
| 2026.08.18 | ₩218,237 | ₩219,988 | ₩218,237 | ₩218,584 | +0.16% | 2.1만 |
|---|
| 2026.08.17 | ₩222,273 | ₩222,688 | ₩220,295 | ₩220,295 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩223,329 | ₩223,329 | ₩221,618 | ₩222,273 | -0.47% | 1.8만 |
|---|
| 2026.08.13 | ₩219,065 | ₩223,570 | ₩219,065 | ₩223,249 | +1.91% | 4.8만 |
|---|
| 2026.08.12 | ₩218,865 | ₩219,440 | ₩218,464 | ₩218,558 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩217,809 | ₩218,972 | ₩217,087 | ₩218,277 | +0.21% | 2.1만 |
|---|
| 2026.08.10 | ₩216,847 | ₩218,397 | ₩216,686 | ₩217,809 | +0.44% | 3.7만 |
|---|
| 2026.08.07 | ₩214,842 | ₩216,566 | ₩214,842 | ₩216,513 | +0.78% | 8.2만 |
|---|
| 2026.08.06 | ₩211,407 | ₩213,946 | ₩211,407 | ₩212,810 | +0.66% | 3.5만 |
|---|
| 2026.08.05 | ₩218,504 | ₩218,838 | ₩215,390 | ₩215,697 | -1.28% | 8.2만 |
|---|
| 2026.08.04 | ₩213,318 | ₩217,087 | ₩213,318 | ₩216,833 | +1.65% | 4.3만 |
|---|
| 2026.08.03 | ₩208,440 | ₩210,578 | ₩208,239 | ₩210,271 | +0.88% | 3.8만 |
|---|
| 2026.07.31 | ₩208,025 | ₩208,025 | ₩205,152 | ₩207,598 | -0.21% | 1.2만 |
|---|
| 2026.07.30 | ₩205,098 | ₩205,927 | ₩203,133 | ₩205,700 | +0.29% | 2.6만 |
|---|
| 2026.07.29 | ₩204,684 | ₩207,678 | ₩203,267 | ₩203,267 | -0.69% | 3.7만 |
|---|
| 2026.07.28 | ₩202,960 | ₩205,259 | ₩202,131 | ₩204,657 | +0.84% | 2.1만 |
|---|
| 2026.07.27 | ₩204,056 | ₩205,339 | ₩202,773 | ₩203,775 | -0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩202,585 | ₩203,842 | ₩201,623 | ₩201,864 | -0.36% | 3.9만 |
|---|
| 2026.07.23 | ₩203,655 | ₩204,229 | ₩201,610 | ₩202,732 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩206,074 | ₩206,609 | ₩204,751 | ₩204,751 | -0.64% | 3.3만 |
|---|
| 2026.07.21 | ₩207,210 | ₩207,985 | ₩206,983 | ₩207,785 | +0.28% | 3.8만 |
|---|
| 2026.07.20 | ₩205,619 | ₩207,705 | ₩205,619 | ₩205,833 | +0.10% | 6.5만 |
|---|
| 2026.07.17 | ₩204,457 | ₩206,248 | ₩204,016 | ₩205,218 | +0.37% | 3.3만 |
|---|
| 2026.07.16 | ₩208,934 | ₩209,282 | ₩207,731 | ₩208,734 | -0.10% | 4.9만 |
|---|
| 2026.07.15 | ₩212,062 | ₩212,062 | ₩208,266 | ₩209,589 | -1.17% | 4.8만 |
|---|
| 2026.07.14 | ₩209,883 | ₩211,500 | ₩209,883 | ₩210,431 | +0.26% | 2.9만 |
|---|
| 2026.07.13 | ₩210,511 | ₩211,420 | ₩209,161 | ₩209,803 | -0.34% | 2.9만 |
|---|
| 2026.07.10 | ₩212,610 | ₩212,931 | ₩210,832 | ₩212,637 | +0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩211,955 | ₩213,799 | ₩211,514 | ₩213,064 | +0.52% | 2.6만 |
|---|
| 2026.07.08 | ₩209,442 | ₩209,990 | ₩207,357 | ₩209,816 | +0.18% | 2만 |
|---|
| 2026.07.07 | ₩212,543 | ₩212,757 | ₩210,551 | ₩211,206 | -0.63% | 5.2만 |
|---|
| 2026.07.06 | ₩212,129 | ₩214,200 | ₩212,129 | ₩213,358 | +0.58% | 2.9만 |
|---|
| 2026.07.02 | ₩213,131 | ₩213,946 | ₩209,389 | ₩210,658 | -1.16% | 3.4만 |
|---|
| 2026.07.01 | ₩212,784 | ₩214,815 | ₩212,516 | ₩212,730 | -0.03% | 2.6만 |
|---|
| 2026.06.30 | ₩210,578 | ₩213,733 | ₩210,578 | ₩213,318 | +1.30% | 2.8만 |
|---|
| 2026.06.29 | ₩208,333 | ₩211,327 | ₩206,889 | ₩211,287 | +1.42% | 3.4만 |
|---|
| 2026.06.26 | ₩204,149 | ₩207,437 | ₩204,149 | ₩206,421 | +1.11% | 2만 |
|---|
| 2026.06.25 | ₩209,255 | ₩209,255 | ₩204,604 | ₩206,528 | -1.30% | 3.3만 |
|---|
| 2026.06.24 | ₩204,069 | ₩207,237 | ₩204,069 | ₩204,898 | +0.41% | 5.6만 |
|---|
| 2026.06.23 | ₩204,029 | ₩206,141 | ₩203,855 | ₩204,443 | +0.20% | 3.4만 |
|---|
| 2026.06.22 | ₩209,429 | ₩211,126 | ₩207,410 | ₩209,014 | -0.20% | 3.5만 |
|---|
| 2026.06.18 | ₩210,191 | ₩210,191 | ₩208,266 | ₩209,602 | -0.28% | 3.1만 |
|---|
| 2026.06.17 | ₩209,536 | ₩210,645 | ₩206,421 | ₩206,595 | -1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩210,899 | ₩211,754 | ₩207,918 | ₩208,065 | -1.34% | 3.7만 |
|---|
| 2026.06.15 | ₩210,177 | ₩211,607 | ₩209,549 | ₩211,340 | +0.55% | 4만 |
|---|
| 2026.06.12 | ₩204,470 | ₩206,181 | ₩202,626 | ₩205,579 | +0.54% | 3.9만 |
|---|
| 2026.06.11 | ₩199,632 | ₩204,564 | ₩199,017 | ₩204,189 | +2.28% | 4.4만 |
|---|
| 2026.06.10 | ₩199,765 | ₩203,133 | ₩198,629 | ₩198,629 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩205,967 | ₩207,491 | ₩196,410 | ₩202,318 | -1.77% | 2.8만 |
|---|
| 2026.06.08 | ₩206,141 | ₩206,929 | ₩204,604 | ₩204,630 | -0.73% | 1.9만 |
|---|
| 2026.06.05 | ₩209,415 | ₩209,415 | ₩202,773 | ₩203,067 | -3.03% | 4.8만 |
|---|
| 2026.06.04 | ₩210,926 | ₩212,583 | ₩210,244 | ₩211,808 | +0.42% | 3.3만 |
|---|
| 2026.06.03 | ₩214,133 | ₩214,133 | ₩210,204 | ₩213,011 | -0.52% | 4.6만 |
|---|
| 2026.06.02 | ₩214,468 | ₩214,735 | ₩212,262 | ₩214,695 | +0.11% | 6.1만 |
|---|
| 2026.06.01 | ₩211,140 | ₩216,780 | ₩211,140 | ₩216,325 | +2.46% | 4.2만 |
|---|
| 2026.05.29 | ₩204,483 | ₩208,934 | ₩204,470 | ₩208,694 | +2.06% | 3.2만 |
|---|
| 2026.05.28 | ₩201,369 | ₩204,818 | ₩200,875 | ₩204,069 | +1.34% | 7.8만 |
|---|
| 2026.05.27 | ₩202,372 | ₩202,652 | ₩200,781 | ₩201,062 | -0.65% | 7.4만 |
|---|
| 2026.05.26 | ₩202,692 | ₩204,497 | ₩201,944 | ₩203,882 | +0.59% | 4.4만 |
|---|
| 2026.05.22 | ₩199,124 | ₩201,770 | ₩199,124 | ₩201,222 | +1.05% | 6.7만 |
|---|
| 2026.05.21 | ₩196,036 | ₩198,843 | ₩196,036 | ₩198,830 | +1.42% | 4.8만 |
|---|
| 2026.05.20 | ₩193,136 | ₩197,466 | ₩193,136 | ₩197,466 | +2.24% | 6.1만 |
|---|
| 2026.05.19 | ₩192,615 | ₩194,660 | ₩192,615 | ₩193,122 | +0.26% | 5.7만 |
|---|
| 2026.05.18 | ₩192,508 | ₩193,804 | ₩192,173 | ₩193,711 | +0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩191,906 | ₩194,071 | ₩191,906 | ₩192,962 | +0.55% | 4.7만 |
|---|
| 2026.05.14 | ₩192,026 | ₩194,419 | ₩192,026 | ₩193,938 | +1.00% | 6.8만 |
|---|
| 2026.05.13 | ₩191,906 | ₩193,176 | ₩190,476 | ₩192,601 | +0.36% | 3.1만 |
|---|
| 2026.05.12 | ₩191,920 | ₩192,347 | ₩190,169 | ₩192,013 | +0.05% | 4.3만 |
|---|
| 2026.05.11 | ₩192,708 | ₩193,804 | ₩192,374 | ₩193,056 | +0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩192,427 | ₩194,031 | ₩192,080 | ₩193,858 | +0.74% | 2.5만 |
|---|
| 2026.05.07 | ₩191,572 | ₩194,018 | ₩191,238 | ₩192,374 | +0.42% | 4.5만 |
|---|
| 2026.05.06 | ₩188,030 | ₩189,647 | ₩187,509 | ₩189,607 | +0.84% | 5.8만 |
|---|
| 2026.05.05 | ₩187,616 | ₩187,616 | ₩186,266 | ₩187,348 | -0.14% | 4.1만 |
|---|
| 2026.05.04 | ₩185,932 | ₩187,295 | ₩185,424 | ₩186,012 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩184,796 | ₩186,172 | ₩184,782 | ₩185,825 | +0.56% | 3.4만 |
|---|
| 2026.04.30 | ₩182,296 | ₩183,673 | ₩180,879 | ₩183,633 | +0.73% | 4.2만 |
|---|
| 2026.04.29 | ₩182,563 | ₩182,670 | ₩180,933 | ₩182,670 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩182,844 | ₩183,700 | ₩181,641 | ₩182,176 | -0.37% | 4.6만 |
|---|
| 2026.04.27 | ₩184,221 | ₩185,250 | ₩184,221 | ₩184,501 | +0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩184,087 | ₩185,357 | ₩182,991 | ₩185,277 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩184,528 | ₩184,528 | ₩180,051 | ₩182,376 | -1.17% | 11.5만 |
|---|
| 2026.04.22 | ₩184,435 | ₩185,878 | ₩184,274 | ₩185,851 | +0.77% | 3.4만 |
|---|
| 2026.04.21 | ₩183,820 | ₩185,290 | ₩182,457 | ₩182,911 | -0.49% | 6만 |
|---|
| 2026.04.20 | ₩181,975 | ₩183,553 | ₩181,802 | ₩183,526 | +0.85% | 4만 |
|---|
| 2026.04.17 | ₩182,938 | ₩183,339 | ₩182,069 | ₩182,684 | -0.14% | 2.8만 |
|---|
| 2026.04.16 | ₩181,655 | ₩181,762 | ₩179,944 | ₩180,572 | -0.60% | 9.8만 |
|---|
| 2026.04.15 | ₩177,297 | ₩180,131 | ₩176,936 | ₩180,011 | +1.53% | 7.5만 |
|---|
| 2026.04.14 | ₩175,252 | ₩176,923 | ₩175,252 | ₩176,723 | +0.84% | 4.3만 |
|---|
| 2026.04.13 | ₩169,919 | ₩174,557 | ₩169,799 | ₩174,491 | +2.69% | 7.4만 |
|---|
| 2026.04.10 | ₩172,339 | ₩172,740 | ₩169,692 | ₩170,133 | -1.28% | 5.7만 |
|---|
| 2026.04.09 | ₩174,223 | ₩174,223 | ₩171,122 | ₩172,192 | -1.17% | 5.8만 |
|---|
| 2026.04.08 | ₩177,872 | ₩178,233 | ₩174,090 | ₩174,918 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩170,868 | ₩171,336 | ₩168,930 | ₩171,283 | +0.24% | 7.8만 |
|---|
| 2026.04.06 | ₩170,761 | ₩172,152 | ₩170,761 | ₩171,697 | +0.55% | 22.6만 |
|---|
| 2026.04.02 | ₩167,768 | ₩171,176 | ₩167,193 | ₩170,521 | +1.64% | 4.1만 |
|---|
| 2026.04.01 | ₩171,176 | ₩171,724 | ₩169,238 | ₩170,574 | -0.35% | 7만 |
|---|
| 2026.03.31 | ₩165,963 | ₩169,933 | ₩165,963 | ₩169,706 | +2.25% | 4.9만 |
|---|
| 2026.03.30 | ₩165,549 | ₩166,471 | ₩163,571 | ₩164,466 | -0.65% | 5.1만 |
|---|
| 2026.03.27 | ₩167,794 | ₩167,794 | ₩164,439 | ₩164,774 | -1.80% | 5.4만 |
|---|
| 2026.03.26 | ₩170,147 | ₩172,753 | ₩169,559 | ₩169,585 | -0.33% | 5.5만 |
|---|
| 2026.03.25 | ₩173,689 | ₩173,822 | ₩171,403 | ₩172,045 | -0.95% | 5.5만 |
|---|
| 2026.03.24 | ₩173,702 | ₩173,702 | ₩171,296 | ₩171,523 | -1.25% | 9.1만 |
|---|
| 2026.03.23 | ₩175,613 | ₩176,843 | ₩174,544 | ₩175,172 | -0.25% | 8.2만 |
|---|
| 2026.03.20 | ₩175,239 | ₩175,239 | ₩172,365 | ₩173,127 | -1.21% | 3.1만 |
|---|
| 2026.03.19 | ₩173,822 | ₩176,402 | ₩173,822 | ₩175,827 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩177,124 | ₩177,565 | ₩175,439 | ₩175,520 | -0.91% | 2.7만 |
|---|
| 2026.03.17 | ₩176,870 | ₩179,022 | ₩176,870 | ₩177,765 | +0.51% | 5.1만 |
|---|
| 2026.03.16 | ₩175,707 | ₩176,602 | ₩175,653 | ₩176,081 | +0.21% | 13.8만 |
|---|
| 2026.03.13 | ₩174,972 | ₩175,787 | ₩173,247 | ₩173,702 | -0.73% | 5.4만 |
|---|
| 2026.03.12 | ₩176,843 | ₩176,843 | ₩174,090 | ₩174,250 | -1.47% | 7.1만 |
|---|
| 2026.03.11 | ₩178,580 | ₩179,463 | ₩177,057 | ₩177,912 | -0.37% | 7.7만 |
|---|
| 2026.03.10 | ₩180,171 | ₩180,358 | ₩177,912 | ₩178,567 | -0.89% | 6.6만 |
|---|
| 2026.03.09 | ₩175,867 | ₩180,011 | ₩175,720 | ₩180,011 | +2.36% | 7.1만 |
|---|
| 2026.03.06 | ₩177,337 | ₩179,289 | ₩177,244 | ₩178,099 | +0.43% | 3.5만 |
|---|
| 2026.03.05 | ₩179,409 | ₩181,802 | ₩178,567 | ₩180,251 | +0.47% | 6.2만 |
|---|
| 2026.03.04 | ₩178,113 | ₩180,960 | ₩177,966 | ₩180,265 | +1.21% | 2.4만 |
|---|
| 2026.03.03 | ₩175,226 | ₩178,153 | ₩174,464 | ₩177,444 | +1.27% | 4만 |
|---|
| 2026.03.02 | ₩176,669 | ₩179,610 | ₩176,535 | ₩179,048 | +1.35% | 8만 |
|---|
| 2026.02.27 | ₩177,070 | ₩179,249 | ₩177,070 | ₩179,249 | +1.23% | 3만 |
|---|
| 2026.02.26 | ₩179,890 | ₩180,171 | ₩177,952 | ₩179,904 | +0.01% | 9.5만 |
|---|
| 2026.02.25 | ₩176,723 | ₩179,770 | ₩176,723 | ₩179,730 | +1.70% | 13.3만 |
|---|
| 2026.02.24 | ₩174,370 | ₩176,576 | ₩174,370 | ₩176,322 | +1.12% | 4.5만 |
|---|
| 2026.02.23 | ₩177,150 | ₩177,150 | ₩173,648 | ₩174,049 | -1.75% | 2.7만 |
|---|
| 2026.02.20 | ₩176,415 | ₩179,516 | ₩176,415 | ₩177,926 | +0.86% | 4.3만 |
|---|
| 2026.02.19 | ₩177,484 | ₩177,979 | ₩176,656 | ₩177,498 | +0.01% | 3.3만 |
|---|
| 2026.02.18 | ₩176,883 | ₩179,663 | ₩176,830 | ₩178,781 | +1.07% | 2.3만 |
|---|
| 2026.02.17 | ₩176,108 | ₩177,217 | ₩174,798 | ₩176,749 | +0.36% | 6.9만 |
|---|
| 2026.02.13 | ₩175,600 | ₩178,300 | ₩175,600 | ₩177,003 | +0.80% | 3.4만 |
|---|
| 2026.02.12 | ₩179,275 | ₩179,837 | ₩174,825 | ₩175,092 | -2.33% | 6.6만 |
|---|
| 2026.02.11 | ₩180,652 | ₩180,652 | ₩177,444 | ₩179,062 | -0.88% | 7.5만 |
|---|
| 2026.02.10 | ₩181,160 | ₩181,574 | ₩179,342 | ₩179,382 | -0.98% | 4.1만 |
|---|
| 2026.02.09 | ₩178,768 | ₩181,040 | ₩178,768 | ₩180,518 | +0.98% | 6.6만 |
|---|
| 2026.02.06 | ₩177,391 | ₩179,797 | ₩176,429 | ₩179,783 | +1.35% | 3.5만 |
|---|
| 2026.02.05 | ₩177,083 | ₩178,006 | ₩174,678 | ₩175,092 | -1.12% | 4.6만 |
|---|
| 2026.02.04 | ₩179,917 | ₩180,024 | ₩176,803 | ₩178,367 | -0.86% | 7.2만 |
|---|
| 2026.02.03 | ₩186,774 | ₩186,774 | ₩179,676 | ₩180,973 | -3.11% | 13.3만 |
|---|
| 2026.02.02 | ₩185,557 | ₩187,629 | ₩185,557 | ₩186,600 | +0.56% | 2.3만 |
|---|
| 2026.01.30 | ₩188,097 | ₩188,966 | ₩185,303 | ₩185,905 | -1.17% | 2.9만 |
|---|
| 2026.01.29 | ₩192,000 | ₩192,000 | ₩187,228 | ₩189,901 | -1.09% | 6.5만 |
|---|
| 2026.01.28 | ₩193,550 | ₩193,604 | ₩192,000 | ₩192,294 | -0.65% | 2.5만 |
|---|
| 2026.01.27 | ₩193,269 | ₩193,269 | ₩192,681 | ₩192,922 | -0.18% | 3.7만 |
|---|
| 2026.01.26 | ₩190,770 | ₩192,762 | ₩190,329 | ₩192,254 | +0.78% | 3.5만 |
|---|
| 2026.01.23 | ₩189,941 | ₩191,251 | ₩189,941 | ₩190,476 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩190,235 | ₩190,529 | ₩189,286 | ₩190,142 | -0.05% | 5.8만 |
|---|
| 2026.01.21 | ₩185,624 | ₩189,019 | ₩185,624 | ₩188,164 | +1.37% | 10.5만 |
|---|
| 2026.01.20 | ₩184,996 | ₩187,094 | ₩184,996 | ₩185,210 | +0.12% | 4.6만 |
|---|
| 2026.01.16 | ₩189,647 | ₩189,781 | ₩187,723 | ₩188,217 | -0.75% | 6.4만 |
|---|
| 2026.01.15 | ₩190,663 | ₩190,797 | ₩188,605 | ₩188,605 | -1.08% | 3.7만 |
|---|
| 2026.01.14 | ₩189,380 | ₩189,407 | ₩186,814 | ₩188,458 | -0.49% | 4.6만 |
|---|
| 2026.01.13 | ₩191,906 | ₩192,441 | ₩190,249 | ₩190,837 | -0.56% | 2.8만 |
|---|
| 2026.01.12 | ₩191,358 | ₩192,534 | ₩191,358 | ₩192,468 | +0.58% | 2.7만 |
|---|
| 2026.01.09 | ₩192,347 | ₩193,069 | ₩191,358 | ₩192,762 | +0.22% | 4.6만 |
|---|
| 2026.01.08 | ₩193,817 | ₩193,978 | ₩191,492 | ₩191,879 | -1.00% | 2.9만 |
|---|
| 2026.01.07 | ₩194,419 | ₩195,862 | ₩193,938 | ₩194,807 | +0.20% | 6.6만 |
|---|
| 2026.01.06 | ₩191,278 | ₩194,726 | ₩191,037 | ₩194,726 | +1.80% | 5.3만 |
|---|
| 2026.01.05 | ₩190,048 | ₩191,786 | ₩190,048 | ₩190,810 | +0.40% | 3.7만 |
|---|
| 2026.01.02 | ₩191,679 | ₩191,679 | ₩188,271 | ₩188,912 | -1.44% | 2.8만 |
|---|
| 2025.12.31 | ₩191,893 | ₩191,893 | ₩189,941 | ₩189,968 | -1.00% | 1.8만 |
|---|
| 2025.12.30 | ₩192,441 | ₩192,441 | ₩191,599 | ₩191,652 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩191,906 | ₩192,668 | ₩191,893 | ₩192,374 | +0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩193,163 | ₩193,189 | ₩192,668 | ₩193,189 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩192,147 | ₩193,002 | ₩192,147 | ₩192,949 | +0.42% | 1.2만 |
|---|
| 2025.12.23 | ₩192,668 | ₩192,815 | ₩191,612 | ₩192,494 | -0.09% | 3.5만 |
|---|
| 2025.12.22 | ₩192,681 | ₩193,149 | ₩192,374 | ₩192,828 | +0.08% | 5.6만 |
|---|
| 2025.12.19 | ₩190,142 | ₩192,214 | ₩190,142 | ₩191,358 | +0.64% | 4.4만 |
|---|
| 2025.12.18 | ₩190,476 | ₩191,225 | ₩189,661 | ₩190,035 | -0.23% | 3.4만 |
|---|
| 2025.12.17 | ₩191,024 | ₩191,131 | ₩188,150 | ₩188,190 | -1.48% | 4.1만 |
|---|
| 2025.12.16 | ₩190,436 | ₩190,971 | ₩189,460 | ₩190,623 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩192,214 | ₩192,481 | ₩190,677 | ₩191,037 | -0.61% | 4.3만 |
|---|
| 2025.12.12 | ₩193,283 | ₩193,951 | ₩191,064 | ₩191,318 | -1.02% | 5.8만 |
|---|
| 2025.12.11 | ₩192,735 | ₩193,804 | ₩192,334 | ₩193,791 | +0.55% | 2.9만 |
|---|
| 2025.12.10 | ₩191,960 | ₩194,312 | ₩191,839 | ₩193,791 | +0.95% | 2.4만 |
|---|
| 2025.12.09 | ₩191,813 | ₩192,574 | ₩191,813 | ₩192,026 | +0.11% | 4만 |
|---|
| 2025.12.08 | ₩194,005 | ₩194,005 | ₩191,813 | ₩192,053 | -1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩192,628 | ₩194,432 | ₩192,628 | ₩193,203 | +0.30% | 4.3만 |
|---|
| 2025.12.04 | ₩193,163 | ₩193,163 | ₩191,599 | ₩192,133 | -0.53% | 4.9만 |
|---|
| 2025.12.03 | ₩190,957 | ₩192,935 | ₩190,957 | ₩192,909 | +1.02% | 6만 |
|---|
| 2025.12.02 | ₩190,035 | ₩191,278 | ₩189,407 | ₩190,850 | +0.43% | 3.4만 |
|---|
| 2025.12.01 | ₩188,297 | ₩189,928 | ₩188,204 | ₩188,819 | +0.28% | 3.8만 |
|---|
| 2025.11.28 | ₩188,698 | ₩189,728 | ₩188,311 | ₩189,674 | +0.52% | 12.3만 |
|---|
| 2025.11.26 | ₩187,215 | ₩188,378 | ₩187,094 | ₩188,030 | +0.44% | 6.6만 |
|---|
| 2025.11.25 | ₩184,769 | ₩187,054 | ₩183,900 | ₩186,800 | +1.10% | 7.4만 |
|---|
| 2025.11.24 | ₩183,900 | ₩185,237 | ₩183,218 | ₩184,809 | +0.49% | 2.7만 |
|---|
| 2025.11.21 | ₩180,438 | ₩184,114 | ₩179,837 | ₩182,644 | +1.22% | 3.7만 |
|---|
| 2025.11.20 | ₩186,159 | ₩186,493 | ₩179,730 | ₩179,823 | -3.40% | 5.8만 |
|---|
| 2025.11.19 | ₩183,686 | ₩185,317 | ₩182,951 | ₩183,873 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩183,365 | ₩184,929 | ₩182,630 | ₩183,954 | +0.32% | 3.6만 |
|---|
| 2025.11.17 | ₩186,453 | ₩187,268 | ₩183,913 | ₩184,608 | -0.99% | 3.3만 |
|---|
| 2025.11.14 | ₩185,250 | ₩188,297 | ₩184,996 | ₩186,734 | +0.80% | 4.5만 |
|---|
| 2025.11.13 | ₩189,353 | ₩189,928 | ₩187,001 | ₩187,188 | -1.14% | 3.5만 |
|---|
| 2025.11.12 | ₩190,583 | ₩190,583 | ₩189,768 | ₩189,875 | -0.37% | 1.7만 |
|---|
| 2025.11.11 | ₩189,367 | ₩190,302 | ₩189,193 | ₩189,768 | +0.21% | 2.4만 |
|---|
| 2025.11.10 | ₩189,728 | ₩190,008 | ₩188,284 | ₩189,808 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩186,426 | ₩187,616 | ₩184,635 | ₩187,549 | +0.60% | 3만 |
|---|
| 2025.11.06 | ₩190,436 | ₩190,436 | ₩187,228 | ₩187,549 | -1.52% | 5만 |
|---|
| 2025.11.05 | ₩188,805 | ₩191,278 | ₩188,805 | ₩190,743 | +1.03% | 2.1만 |
|---|
| 2025.11.04 | ₩190,743 | ₩190,743 | ₩188,792 | ₩188,899 | -0.97% | 4만 |
|---|
| 2025.11.03 | ₩193,002 | ₩193,403 | ₩191,425 | ₩192,187 | -0.42% | 2.4만 |
|---|
| 2025.10.31 | ₩192,160 | ₩193,122 | ₩191,625 | ₩192,548 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩191,585 | ₩193,457 | ₩191,532 | ₩191,625 | +0.02% | 6.1만 |
|---|
| 2025.10.29 | ₩194,646 | ₩194,646 | ₩192,267 | ₩192,855 | -0.92% | 3.5만 |
|---|
| 2025.10.28 | ₩195,181 | ₩195,729 | ₩194,780 | ₩194,860 | -0.16% | 2.5만 |
|---|
| 2025.10.27 | ₩195,020 | ₩195,528 | ₩194,726 | ₩195,461 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩193,751 | ₩194,285 | ₩193,122 | ₩193,149 | -0.31% | 5.8만 |
|---|
| 2025.10.23 | ₩190,677 | ₩192,427 | ₩190,677 | ₩192,361 | +0.88% | 5.8만 |
|---|
| 2025.10.22 | ₩192,120 | ₩192,548 | ₩190,008 | ₩190,837 | -0.67% | 5.7만 |
|---|
| 2025.10.21 | ₩191,478 | ₩193,002 | ₩191,412 | ₩192,735 | +0.66% | 2.9만 |
|---|
| 2025.10.20 | ₩190,262 | ₩191,853 | ₩190,262 | ₩191,719 | +0.77% | 2.6만 |
|---|
| 2025.10.17 | ₩187,536 | ₩189,581 | ₩187,536 | ₩189,166 | +0.87% | 3.1만 |
|---|
| 2025.10.16 | ₩189,875 | ₩190,489 | ₩186,988 | ₩187,963 | -1.01% | 6.1만 |
|---|
| 2025.10.15 | ₩190,048 | ₩190,356 | ₩187,482 | ₩189,046 | -0.53% | 7.1만 |
|---|
| 2025.10.14 | ₩186,146 | ₩189,794 | ₩186,012 | ₩188,418 | +1.22% | 3.4만 |
|---|
| 2025.10.13 | ₩187,642 | ₩188,805 | ₩187,028 | ₩188,043 | +0.21% | 5.5만 |
|---|
| 2025.10.10 | ₩191,412 | ₩191,839 | ₩185,116 | ₩185,143 | -3.27% | 39.4만 |
|---|