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 | ₩219,304 | ₩220,189 | ₩218,714 | ₩219,733 | +0.20% | 3.1만 |
| 2026.10.08 | ₩218,942 | ₩219,961 | ₩216,904 | ₩218,392 | -0.25% | 6.6만 |
| 2026.10.07 | ₩219,706 | ₩220,766 | ₩219,331 | ₩220,699 | +0.45% | 4.1만 |
| 2026.10.06 | ₩223,139 | ₩223,448 | ₩221,785 | ₩222,241 | -0.40% | 16.3만 |
| 2026.10.05 | ₩219,814 | ₩222,066 | ₩219,814 | ₩222,066 | +1.02% | 3.7만 |
| 2026.10.02 | ₩220,672 | ₩221,034 | ₩219,224 | ₩219,452 | -0.55% | 3만 |
| 2026.10.01 | ₩218,889 | ₩219,452 | ₩216,837 | ₩218,929 | +0.02% | 2.9만 |
| 2026.09.30 | ₩218,795 | ₩219,264 | ₩218,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,205 |
| -0.27% |
| 3.6만 |
| 2026.09.29 | ₩217,762 | ₩218,674 | ₩217,132 | ₩218,366 | +0.28% | 4만 |
|---|
| 2026.09.28 | ₩218,057 | ₩218,057 | ₩214,584 | ₩216,917 | -0.52% | 6.7만 |
|---|
| 2026.09.25 | ₩218,942 | ₩220,337 | ₩218,661 | ₩219,653 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩217,239 | ₩218,647 | ₩216,569 | ₩217,977 | +0.34% | 3.7만 |
|---|
| 2026.09.23 | ₩220,484 | ₩220,484 | ₩217,990 | ₩219,505 | -0.44% | 4.3만 |
|---|
| 2026.09.22 | ₩218,915 | ₩221,463 | ₩218,795 | ₩221,168 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩213,954 | ₩218,580 | ₩213,579 | ₩218,151 | +1.96% | 4.7만 |
|---|
| 2026.09.18 | ₩211,339 | ₩211,500 | ₩209,985 | ₩211,487 | +0.07% | 2.3만 |
|---|
| 2026.09.17 | ₩211,232 | ₩211,232 | ₩210,106 | ₩211,071 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩208,778 | ₩210,816 | ₩208,094 | ₩209,167 | +0.19% | 3.6만 |
|---|
| 2026.09.15 | ₩209,663 | ₩209,811 | ₩208,322 | ₩208,778 | -0.42% | 3.1만 |
|---|
| 2026.09.14 | ₩209,355 | ₩211,929 | ₩209,355 | ₩211,219 | +0.89% | 3.8만 |
|---|
| 2026.09.11 | ₩211,433 | ₩212,050 | ₩210,508 | ₩210,924 | -0.24% | 4.1만 |
|---|
| 2026.09.10 | ₩209,730 | ₩211,473 | ₩209,449 | ₩210,052 | +0.15% | 3.8만 |
|---|
| 2026.09.09 | ₩212,774 | ₩213,029 | ₩212,037 | ₩212,251 | -0.25% | 3.6만 |
|---|
| 2026.09.08 | ₩215,456 | ₩215,456 | ₩213,123 | ₩213,351 | -0.98% | 3.4만 |
|---|
| 2026.09.04 | ₩217,373 | ₩217,373 | ₩216,166 | ₩216,368 | -0.46% | 5.4만 |
|---|
| 2026.09.03 | ₩218,044 | ₩218,379 | ₩216,582 | ₩217,883 | -0.07% | 2.5만 |
|---|
| 2026.09.02 | ₩216,435 | ₩216,837 | ₩216,180 | ₩216,810 | +0.17% | 10.2만 |
|---|
| 2026.09.01 | ₩218,661 | ₩218,969 | ₩216,716 | ₩217,253 | -0.64% | 30.7만 |
|---|
| 2026.08.31 | ₩221,128 | ₩221,517 | ₩220,618 | ₩221,409 | +0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩222,911 | ₩223,474 | ₩221,557 | ₩221,973 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩221,973 | ₩223,327 | ₩221,356 | ₩223,327 | +0.61% | 5.4만 |
|---|
| 2026.08.26 | ₩218,312 | ₩220,659 | ₩218,312 | ₩220,095 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩219,733 | ₩220,377 | ₩218,902 | ₩219,908 | +0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩218,929 | ₩219,438 | ₩217,883 | ₩218,687 | -0.11% | 2.9만 |
|---|
| 2026.08.21 | ₩219,626 | ₩220,726 | ₩218,714 | ₩220,471 | +0.38% | 3.4만 |
|---|
| 2026.08.20 | ₩218,594 | ₩220,055 | ₩218,526 | ₩218,768 | +0.08% | 1.3만 |
|---|
| 2026.08.19 | ₩220,136 | ₩220,766 | ₩219,318 | ₩219,894 | -0.11% | 5.5만 |
|---|
| 2026.08.18 | ₩218,942 | ₩220,699 | ₩218,942 | ₩219,291 | +0.16% | 2.1만 |
|---|
| 2026.08.17 | ₩222,992 | ₩223,407 | ₩221,007 | ₩221,007 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩224,051 | ₩224,051 | ₩222,335 | ₩222,992 | -0.47% | 1.8만 |
|---|
| 2026.08.13 | ₩219,774 | ₩224,292 | ₩219,774 | ₩223,971 | +1.91% | 4.8만 |
|---|
| 2026.08.12 | ₩219,572 | ₩220,149 | ₩219,170 | ₩219,264 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩218,513 | ₩219,680 | ₩217,789 | ₩218,982 | +0.21% | 2.1만 |
|---|
| 2026.08.10 | ₩217,548 | ₩219,103 | ₩217,387 | ₩218,513 | +0.44% | 3.7만 |
|---|
| 2026.08.07 | ₩215,536 | ₩217,266 | ₩215,536 | ₩217,212 | +0.78% | 8.2만 |
|---|
| 2026.08.06 | ₩212,090 | ₩214,638 | ₩212,090 | ₩213,498 | +0.66% | 3.5만 |
|---|
| 2026.08.05 | ₩219,210 | ₩219,546 | ₩216,086 | ₩216,394 | -1.28% | 8.2만 |
|---|
| 2026.08.04 | ₩214,008 | ₩217,789 | ₩214,008 | ₩217,534 | +1.65% | 4.3만 |
|---|
| 2026.08.03 | ₩209,113 | ₩211,259 | ₩208,912 | ₩210,950 | +0.88% | 3.8만 |
|---|
| 2026.07.31 | ₩208,698 | ₩208,698 | ₩205,815 | ₩208,269 | -0.21% | 1.2만 |
|---|
| 2026.07.30 | ₩205,761 | ₩206,592 | ₩203,790 | ₩206,365 | +0.29% | 2.6만 |
|---|
| 2026.07.29 | ₩205,345 | ₩208,349 | ₩203,924 | ₩203,924 | -0.69% | 3.7만 |
|---|
| 2026.07.28 | ₩203,616 | ₩205,922 | ₩202,784 | ₩205,319 | +0.84% | 2.1만 |
|---|
| 2026.07.27 | ₩204,715 | ₩206,002 | ₩203,428 | ₩204,434 | -0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩203,240 | ₩204,501 | ₩202,275 | ₩202,516 | -0.36% | 3.9만 |
|---|
| 2026.07.23 | ₩204,313 | ₩204,890 | ₩202,261 | ₩203,388 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩206,740 | ₩207,276 | ₩205,412 | ₩205,412 | -0.64% | 3.3만 |
|---|
| 2026.07.21 | ₩207,880 | ₩208,657 | ₩207,652 | ₩208,456 | +0.28% | 3.8만 |
|---|
| 2026.07.20 | ₩206,284 | ₩208,376 | ₩206,284 | ₩206,499 | +0.10% | 6.5만 |
|---|
| 2026.07.17 | ₩205,117 | ₩206,914 | ₩204,675 | ₩205,882 | +0.37% | 3.3만 |
|---|
| 2026.07.16 | ₩209,609 | ₩209,958 | ₩208,403 | ₩209,408 | -0.10% | 4.9만 |
|---|
| 2026.07.15 | ₩212,747 | ₩212,747 | ₩208,939 | ₩210,267 | -1.17% | 4.8만 |
|---|
| 2026.07.14 | ₩210,562 | ₩212,184 | ₩210,562 | ₩211,111 | +0.26% | 2.9만 |
|---|
| 2026.07.13 | ₩211,192 | ₩212,104 | ₩209,837 | ₩210,481 | -0.34% | 2.9만 |
|---|
| 2026.07.10 | ₩213,297 | ₩213,619 | ₩211,514 | ₩213,324 | +0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩212,640 | ₩214,490 | ₩212,197 | ₩213,753 | +0.52% | 2.6만 |
|---|
| 2026.07.08 | ₩210,119 | ₩210,669 | ₩208,027 | ₩210,494 | +0.18% | 2만 |
|---|
| 2026.07.07 | ₩213,230 | ₩213,444 | ₩211,232 | ₩211,889 | -0.63% | 5.2만 |
|---|
| 2026.07.06 | ₩212,814 | ₩214,893 | ₩212,814 | ₩214,048 | +0.58% | 2.9만 |
|---|
| 2026.07.02 | ₩213,820 | ₩214,638 | ₩210,065 | ₩211,339 | -1.16% | 3.4만 |
|---|
| 2026.07.01 | ₩213,471 | ₩215,509 | ₩213,203 | ₩213,418 | -0.03% | 2.6만 |
|---|
| 2026.06.30 | ₩211,259 | ₩214,423 | ₩211,259 | ₩214,008 | +1.30% | 2.8만 |
|---|
| 2026.06.29 | ₩209,006 | ₩212,010 | ₩207,558 | ₩211,969 | +1.42% | 3.4만 |
|---|
| 2026.06.26 | ₩204,809 | ₩208,108 | ₩204,809 | ₩207,089 | +1.11% | 2만 |
|---|
| 2026.06.25 | ₩209,931 | ₩209,931 | ₩205,265 | ₩207,196 | -1.30% | 3.3만 |
|---|
| 2026.06.24 | ₩204,729 | ₩207,907 | ₩204,729 | ₩205,560 | +0.41% | 5.6만 |
|---|
| 2026.06.23 | ₩204,688 | ₩206,807 | ₩204,514 | ₩205,104 | +0.20% | 3.4만 |
|---|
| 2026.06.22 | ₩210,106 | ₩211,809 | ₩208,081 | ₩209,690 | -0.20% | 3.5만 |
|---|
| 2026.06.18 | ₩210,870 | ₩210,870 | ₩208,939 | ₩210,280 | -0.28% | 3.1만 |
|---|
| 2026.06.17 | ₩210,213 | ₩211,326 | ₩207,089 | ₩207,263 | -1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩211,581 | ₩212,439 | ₩208,590 | ₩208,738 | -1.34% | 3.7만 |
|---|
| 2026.06.15 | ₩210,857 | ₩212,291 | ₩210,226 | ₩212,023 | +0.55% | 4만 |
|---|
| 2026.06.12 | ₩205,131 | ₩206,847 | ₩203,280 | ₩206,244 | +0.54% | 3.9만 |
|---|
| 2026.06.11 | ₩200,277 | ₩205,225 | ₩199,660 | ₩204,849 | +2.28% | 4.4만 |
|---|
| 2026.06.10 | ₩200,411 | ₩203,790 | ₩199,271 | ₩199,271 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩206,633 | ₩208,161 | ₩197,045 | ₩202,972 | -1.77% | 2.8만 |
|---|
| 2026.06.08 | ₩206,807 | ₩207,598 | ₩205,265 | ₩205,292 | -0.73% | 1.9만 |
|---|
| 2026.06.05 | ₩210,092 | ₩210,092 | ₩203,428 | ₩203,723 | -3.03% | 4.8만 |
|---|
| 2026.06.04 | ₩211,607 | ₩213,270 | ₩210,924 | ₩212,492 | +0.42% | 3.3만 |
|---|
| 2026.06.03 | ₩214,826 | ₩214,826 | ₩210,883 | ₩213,699 | -0.52% | 4.6만 |
|---|
| 2026.06.02 | ₩215,161 | ₩215,429 | ₩212,948 | ₩215,389 | +0.11% | 6.1만 |
|---|
| 2026.06.01 | ₩211,822 | ₩217,481 | ₩211,822 | ₩217,025 | +2.46% | 4.2만 |
|---|
| 2026.05.29 | ₩205,144 | ₩209,609 | ₩205,131 | ₩209,368 | +2.06% | 3.2만 |
|---|
| 2026.05.28 | ₩202,020 | ₩205,480 | ₩201,524 | ₩204,729 | +1.34% | 7.8만 |
|---|
| 2026.05.27 | ₩203,026 | ₩203,307 | ₩201,430 | ₩201,712 | -0.65% | 7.4만 |
|---|
| 2026.05.26 | ₩203,347 | ₩205,158 | ₩202,597 | ₩204,541 | +0.59% | 4.4만 |
|---|
| 2026.05.22 | ₩199,767 | ₩202,422 | ₩199,767 | ₩201,872 | +1.05% | 6.7만 |
|---|
| 2026.05.21 | ₩196,670 | ₩199,486 | ₩196,670 | ₩199,472 | +1.42% | 4.8만 |
|---|
| 2026.05.20 | ₩193,760 | ₩198,105 | ₩193,760 | ₩198,105 | +2.24% | 6.1만 |
|---|
| 2026.05.19 | ₩193,237 | ₩195,289 | ₩193,237 | ₩193,747 | +0.26% | 5.7만 |
|---|
| 2026.05.18 | ₩193,130 | ₩194,431 | ₩192,795 | ₩194,337 | +0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩192,526 | ₩194,699 | ₩192,526 | ₩193,586 | +0.55% | 4.7만 |
|---|
| 2026.05.14 | ₩192,647 | ₩195,047 | ₩192,647 | ₩194,565 | +1.00% | 6.8만 |
|---|
| 2026.05.13 | ₩192,526 | ₩193,800 | ₩191,092 | ₩193,224 | +0.36% | 3.1만 |
|---|
| 2026.05.12 | ₩192,540 | ₩192,969 | ₩190,783 | ₩192,634 | +0.05% | 4.3만 |
|---|
| 2026.05.11 | ₩193,331 | ₩194,431 | ₩192,996 | ₩193,680 | +0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩193,049 | ₩194,658 | ₩192,701 | ₩194,484 | +0.74% | 2.5만 |
|---|
| 2026.05.07 | ₩192,191 | ₩194,645 | ₩191,856 | ₩192,996 | +0.42% | 4.5만 |
|---|
| 2026.05.06 | ₩188,638 | ₩190,260 | ₩188,115 | ₩190,220 | +0.84% | 5.8만 |
|---|
| 2026.05.05 | ₩188,222 | ₩188,222 | ₩186,868 | ₩187,954 | -0.14% | 4.1만 |
|---|
| 2026.05.04 | ₩186,533 | ₩187,900 | ₩186,023 | ₩186,613 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩185,393 | ₩186,774 | ₩185,379 | ₩186,425 | +0.56% | 3.4만 |
|---|
| 2026.04.30 | ₩182,885 | ₩184,266 | ₩181,464 | ₩184,226 | +0.73% | 4.2만 |
|---|
| 2026.04.29 | ₩183,154 | ₩183,261 | ₩181,518 | ₩183,261 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩183,435 | ₩184,293 | ₩182,228 | ₩182,765 | -0.37% | 4.6만 |
|---|
| 2026.04.27 | ₩184,816 | ₩185,849 | ₩184,816 | ₩185,098 | +0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩184,682 | ₩185,956 | ₩183,583 | ₩185,876 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩185,125 | ₩185,125 | ₩180,633 | ₩182,966 | -1.17% | 11.5만 |
|---|
| 2026.04.22 | ₩185,031 | ₩186,479 | ₩184,870 | ₩186,452 | +0.77% | 3.4만 |
|---|
| 2026.04.21 | ₩184,414 | ₩185,889 | ₩183,046 | ₩183,502 | -0.49% | 6만 |
|---|
| 2026.04.20 | ₩182,564 | ₩184,146 | ₩182,389 | ₩184,119 | +0.85% | 4만 |
|---|
| 2026.04.17 | ₩183,529 | ₩183,931 | ₩182,657 | ₩183,274 | -0.14% | 2.8만 |
|---|
| 2026.04.16 | ₩182,242 | ₩182,349 | ₩180,525 | ₩181,156 | -0.60% | 9.8만 |
|---|
| 2026.04.15 | ₩177,870 | ₩180,713 | ₩177,508 | ₩180,592 | +1.53% | 7.5만 |
|---|
| 2026.04.14 | ₩175,819 | ₩177,495 | ₩175,819 | ₩177,294 | +0.84% | 4.3만 |
|---|
| 2026.04.13 | ₩170,469 | ₩175,122 | ₩170,348 | ₩175,054 | +2.69% | 7.4만 |
|---|
| 2026.04.10 | ₩172,896 | ₩173,298 | ₩170,241 | ₩170,683 | -1.28% | 5.7만 |
|---|
| 2026.04.09 | ₩174,786 | ₩174,786 | ₩171,675 | ₩172,748 | -1.17% | 5.8만 |
|---|
| 2026.04.08 | ₩178,447 | ₩178,809 | ₩174,652 | ₩175,484 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩171,421 | ₩171,890 | ₩169,476 | ₩171,836 | +0.24% | 7.8만 |
|---|
| 2026.04.06 | ₩171,313 | ₩172,708 | ₩171,313 | ₩172,252 | +0.55% | 22.6만 |
|---|
| 2026.04.02 | ₩168,310 | ₩171,729 | ₩167,733 | ₩171,072 | +1.64% | 4.1만 |
|---|
| 2026.04.01 | ₩171,729 | ₩172,279 | ₩169,785 | ₩171,126 | -0.35% | 7만 |
|---|
| 2026.03.31 | ₩166,500 | ₩170,482 | ₩166,500 | ₩170,254 | +2.25% | 4.9만 |
|---|
| 2026.03.30 | ₩166,084 | ₩167,009 | ₩164,099 | ₩164,998 | -0.65% | 5.1만 |
|---|
| 2026.03.27 | ₩168,337 | ₩168,337 | ₩164,971 | ₩165,306 | -1.80% | 5.4만 |
|---|
| 2026.03.26 | ₩170,697 | ₩173,311 | ₩170,107 | ₩170,133 | -0.33% | 5.5만 |
|---|
| 2026.03.25 | ₩174,250 | ₩174,384 | ₩171,957 | ₩172,601 | -0.95% | 5.5만 |
|---|
| 2026.03.24 | ₩174,263 | ₩174,263 | ₩171,850 | ₩172,078 | -1.25% | 9.1만 |
|---|
| 2026.03.23 | ₩176,181 | ₩177,414 | ₩175,108 | ₩175,738 | -0.25% | 8.2만 |
|---|
| 2026.03.20 | ₩175,805 | ₩175,805 | ₩172,922 | ₩173,687 | -1.21% | 3.1만 |
|---|
| 2026.03.19 | ₩174,384 | ₩176,972 | ₩174,384 | ₩176,395 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩177,696 | ₩178,139 | ₩176,007 | ₩176,087 | -0.91% | 2.7만 |
|---|
| 2026.03.17 | ₩177,441 | ₩179,600 | ₩177,441 | ₩178,340 | +0.51% | 5.1만 |
|---|
| 2026.03.16 | ₩176,275 | ₩177,173 | ₩176,221 | ₩176,650 | +0.21% | 13.8만 |
|---|
| 2026.03.13 | ₩175,537 | ₩176,355 | ₩173,807 | ₩174,263 | -0.73% | 5.4만 |
|---|
| 2026.03.12 | ₩177,414 | ₩177,414 | ₩174,652 | ₩174,813 | -1.47% | 7.1만 |
|---|
| 2026.03.11 | ₩179,158 | ₩180,043 | ₩177,629 | ₩178,487 | -0.37% | 7.7만 |
|---|
| 2026.03.10 | ₩180,753 | ₩180,941 | ₩178,487 | ₩179,144 | -0.89% | 6.6만 |
|---|
| 2026.03.09 | ₩176,436 | ₩180,592 | ₩176,288 | ₩180,592 | +2.36% | 7.1만 |
|---|
| 2026.03.06 | ₩177,911 | ₩179,868 | ₩177,817 | ₩178,675 | +0.43% | 3.5만 |
|---|
| 2026.03.05 | ₩179,989 | ₩182,389 | ₩179,144 | ₩180,834 | +0.47% | 6.2만 |
|---|
| 2026.03.04 | ₩178,688 | ₩181,544 | ₩178,541 | ₩180,847 | +1.21% | 2.4만 |
|---|
| 2026.03.03 | ₩175,792 | ₩178,729 | ₩175,028 | ₩178,018 | +1.27% | 4만 |
|---|
| 2026.03.02 | ₩177,240 | ₩180,190 | ₩177,106 | ₩179,627 | +1.35% | 8만 |
|---|
| 2026.02.27 | ₩177,642 | ₩179,828 | ₩177,642 | ₩179,828 | +1.23% | 3만 |
|---|
| 2026.02.26 | ₩180,472 | ₩180,753 | ₩178,527 | ₩180,485 | +0.01% | 9.5만 |
|---|
| 2026.02.25 | ₩177,294 | ₩180,351 | ₩177,294 | ₩180,311 | +1.70% | 13.3만 |
|---|
| 2026.02.24 | ₩174,934 | ₩177,146 | ₩174,934 | ₩176,892 | +1.12% | 4.5만 |
|---|
| 2026.02.23 | ₩177,723 | ₩177,723 | ₩174,210 | ₩174,612 | -1.75% | 2.7만 |
|---|
| 2026.02.20 | ₩176,985 | ₩180,096 | ₩176,985 | ₩178,501 | +0.86% | 4.3만 |
|---|
| 2026.02.19 | ₩178,058 | ₩178,554 | ₩177,227 | ₩178,072 | +0.01% | 3.3만 |
|---|
| 2026.02.18 | ₩177,455 | ₩180,244 | ₩177,401 | ₩179,359 | +1.07% | 2.3만 |
|---|
| 2026.02.17 | ₩176,677 | ₩177,790 | ₩175,363 | ₩177,321 | +0.36% | 6.9만 |
|---|
| 2026.02.13 | ₩176,167 | ₩178,876 | ₩176,167 | ₩177,575 | +0.80% | 3.4만 |
|---|
| 2026.02.12 | ₩179,855 | ₩180,418 | ₩175,390 | ₩175,658 | -2.33% | 6.6만 |
|---|
| 2026.02.11 | ₩181,236 | ₩181,236 | ₩178,018 | ₩179,640 | -0.88% | 7.5만 |
|---|
| 2026.02.10 | ₩181,746 | ₩182,161 | ₩179,922 | ₩179,962 | -0.98% | 4.1만 |
|---|
| 2026.02.09 | ₩179,345 | ₩181,625 | ₩179,345 | ₩181,102 | +0.98% | 6.6만 |
|---|
| 2026.02.06 | ₩177,964 | ₩180,378 | ₩176,999 | ₩180,364 | +1.35% | 3.5만 |
|---|
| 2026.02.05 | ₩177,656 | ₩178,581 | ₩175,242 | ₩175,658 | -1.12% | 4.6만 |
|---|
| 2026.02.04 | ₩180,499 | ₩180,606 | ₩177,374 | ₩178,943 | -0.86% | 7.2만 |
|---|
| 2026.02.03 | ₩187,377 | ₩187,377 | ₩180,257 | ₩181,558 | -3.11% | 13.3만 |
|---|
| 2026.02.02 | ₩186,157 | ₩188,236 | ₩186,157 | ₩187,203 | +0.56% | 2.3만 |
|---|
| 2026.01.30 | ₩188,705 | ₩189,576 | ₩185,902 | ₩186,506 | -1.17% | 2.9만 |
|---|
| 2026.01.29 | ₩192,620 | ₩192,620 | ₩187,833 | ₩190,515 | -1.09% | 6.5만 |
|---|
| 2026.01.28 | ₩194,176 | ₩194,229 | ₩192,620 | ₩192,915 | -0.65% | 2.5만 |
|---|
| 2026.01.27 | ₩193,894 | ₩193,894 | ₩193,304 | ₩193,546 | -0.18% | 3.7만 |
|---|
| 2026.01.26 | ₩191,387 | ₩193,385 | ₩190,944 | ₩192,875 | +0.78% | 3.5만 |
|---|
| 2026.01.23 | ₩190,555 | ₩191,869 | ₩190,555 | ₩191,092 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩190,850 | ₩191,145 | ₩189,898 | ₩190,756 | -0.05% | 5.8만 |
|---|
| 2026.01.21 | ₩186,224 | ₩189,630 | ₩186,224 | ₩188,772 | +1.37% | 10.5만 |
|---|
| 2026.01.20 | ₩185,594 | ₩187,699 | ₩185,594 | ₩185,809 | +0.12% | 4.6만 |
|---|
| 2026.01.16 | ₩190,260 | ₩190,394 | ₩188,329 | ₩188,826 | -0.75% | 6.4만 |
|---|
| 2026.01.15 | ₩191,279 | ₩191,413 | ₩189,214 | ₩189,214 | -1.08% | 3.7만 |
|---|
| 2026.01.14 | ₩189,992 | ₩190,019 | ₩187,418 | ₩189,067 | -0.49% | 4.6만 |
|---|
| 2026.01.13 | ₩192,526 | ₩193,063 | ₩190,864 | ₩191,454 | -0.56% | 2.8만 |
|---|
| 2026.01.12 | ₩191,977 | ₩193,157 | ₩191,977 | ₩193,090 | +0.58% | 2.7만 |
|---|
| 2026.01.09 | ₩192,969 | ₩193,693 | ₩191,977 | ₩193,385 | +0.22% | 4.6만 |
|---|
| 2026.01.08 | ₩194,444 | ₩194,605 | ₩192,111 | ₩192,500 | -1.00% | 2.9만 |
|---|
| 2026.01.07 | ₩195,047 | ₩196,495 | ₩194,565 | ₩195,436 | +0.20% | 6.6만 |
|---|
| 2026.01.06 | ₩191,896 | ₩195,356 | ₩191,655 | ₩195,356 | +1.80% | 5.3만 |
|---|
| 2026.01.05 | ₩190,663 | ₩192,406 | ₩190,663 | ₩191,427 | +0.40% | 3.7만 |
|---|
| 2026.01.02 | ₩192,298 | ₩192,298 | ₩188,879 | ₩189,523 | -1.44% | 2.8만 |
|---|
| 2025.12.31 | ₩192,513 | ₩192,513 | ₩190,555 | ₩190,582 | -1.00% | 1.8만 |
|---|
| 2025.12.30 | ₩193,063 | ₩193,063 | ₩192,218 | ₩192,272 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩192,526 | ₩193,291 | ₩192,513 | ₩192,996 | +0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩193,787 | ₩193,814 | ₩193,291 | ₩193,814 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩192,768 | ₩193,626 | ₩192,768 | ₩193,572 | +0.42% | 1.2만 |
|---|
| 2025.12.23 | ₩193,291 | ₩193,438 | ₩192,231 | ₩193,116 | -0.09% | 3.5만 |
|---|
| 2025.12.22 | ₩193,304 | ₩193,773 | ₩192,996 | ₩193,452 | +0.08% | 5.6만 |
|---|
| 2025.12.19 | ₩190,756 | ₩192,835 | ₩190,756 | ₩191,977 | +0.64% | 4.4만 |
|---|
| 2025.12.18 | ₩191,092 | ₩191,843 | ₩190,274 | ₩190,649 | -0.23% | 3.4만 |
|---|
| 2025.12.17 | ₩191,641 | ₩191,749 | ₩188,758 | ₩188,799 | -1.48% | 4.1만 |
|---|
| 2025.12.16 | ₩191,051 | ₩191,588 | ₩190,073 | ₩191,239 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩192,835 | ₩193,103 | ₩191,293 | ₩191,655 | -0.61% | 4.3만 |
|---|
| 2025.12.12 | ₩193,908 | ₩194,578 | ₩191,682 | ₩191,936 | -1.02% | 5.8만 |
|---|
| 2025.12.11 | ₩193,358 | ₩194,431 | ₩192,956 | ₩194,417 | +0.55% | 2.9만 |
|---|
| 2025.12.10 | ₩192,580 | ₩194,940 | ₩192,459 | ₩194,417 | +0.95% | 2.4만 |
|---|
| 2025.12.09 | ₩192,433 | ₩193,197 | ₩192,433 | ₩192,647 | +0.11% | 4만 |
|---|
| 2025.12.08 | ₩194,632 | ₩194,632 | ₩192,433 | ₩192,674 | -1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩193,251 | ₩195,061 | ₩193,251 | ₩193,827 | +0.30% | 4.3만 |
|---|
| 2025.12.04 | ₩193,787 | ₩193,787 | ₩192,218 | ₩192,754 | -0.53% | 4.9만 |
|---|
| 2025.12.03 | ₩191,574 | ₩193,559 | ₩191,574 | ₩193,532 | +1.02% | 6만 |
|---|
| 2025.12.02 | ₩190,649 | ₩191,896 | ₩190,019 | ₩191,467 | +0.43% | 3.4만 |
|---|
| 2025.12.01 | ₩188,906 | ₩190,542 | ₩188,812 | ₩189,429 | +0.28% | 3.8만 |
|---|
| 2025.11.28 | ₩189,308 | ₩190,341 | ₩188,919 | ₩190,287 | +0.52% | 12.3만 |
|---|
| 2025.11.26 | ₩187,820 | ₩188,986 | ₩187,699 | ₩188,638 | +0.44% | 6.6만 |
|---|
| 2025.11.25 | ₩185,366 | ₩187,659 | ₩184,494 | ₩187,404 | +1.10% | 7.4만 |
|---|
| 2025.11.24 | ₩184,494 | ₩185,835 | ₩183,811 | ₩185,406 | +0.49% | 2.7만 |
|---|
| 2025.11.21 | ₩181,022 | ₩184,709 | ₩180,418 | ₩183,234 | +1.22% | 3.7만 |
|---|
| 2025.11.20 | ₩186,761 | ₩187,096 | ₩180,311 | ₩180,405 | -3.40% | 5.8만 |
|---|
| 2025.11.19 | ₩184,280 | ₩185,916 | ₩183,542 | ₩184,468 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩183,958 | ₩185,527 | ₩183,221 | ₩184,548 | +0.32% | 3.6만 |
|---|
| 2025.11.17 | ₩187,056 | ₩187,873 | ₩184,508 | ₩185,205 | -0.99% | 3.3만 |
|---|
| 2025.11.14 | ₩185,849 | ₩188,906 | ₩185,594 | ₩187,337 | +0.80% | 4.5만 |
|---|
| 2025.11.13 | ₩189,965 | ₩190,542 | ₩187,605 | ₩187,793 | -1.14% | 3.5만 |
|---|
| 2025.11.12 | ₩191,199 | ₩191,199 | ₩190,381 | ₩190,488 | -0.37% | 1.7만 |
|---|
| 2025.11.11 | ₩189,979 | ₩190,917 | ₩189,804 | ₩190,381 | +0.21% | 2.4만 |
|---|
| 2025.11.10 | ₩190,341 | ₩190,622 | ₩188,893 | ₩190,421 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩187,029 | ₩188,222 | ₩185,232 | ₩188,155 | +0.60% | 3만 |
|---|
| 2025.11.06 | ₩191,051 | ₩191,051 | ₩187,833 | ₩188,155 | -1.52% | 5만 |
|---|
| 2025.11.05 | ₩189,416 | ₩191,896 | ₩189,416 | ₩191,360 | +1.03% | 2.1만 |
|---|
| 2025.11.04 | ₩191,360 | ₩191,360 | ₩189,402 | ₩189,509 | -0.97% | 4만 |
|---|
| 2025.11.03 | ₩193,626 | ₩194,028 | ₩192,044 | ₩192,808 | -0.42% | 2.4만 |
|---|
| 2025.10.31 | ₩192,781 | ₩193,747 | ₩192,245 | ₩193,170 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩192,205 | ₩194,082 | ₩192,151 | ₩192,245 | +0.02% | 6.1만 |
|---|
| 2025.10.29 | ₩195,275 | ₩195,275 | ₩192,888 | ₩193,478 | -0.92% | 3.5만 |
|---|
| 2025.10.28 | ₩195,812 | ₩196,361 | ₩195,409 | ₩195,490 | -0.16% | 2.5만 |
|---|
| 2025.10.27 | ₩195,651 | ₩196,160 | ₩195,356 | ₩196,093 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩194,377 | ₩194,913 | ₩193,747 | ₩193,773 | -0.31% | 5.8만 |
|---|
| 2025.10.23 | ₩191,293 | ₩193,049 | ₩191,293 | ₩192,982 | +0.88% | 5.8만 |
|---|
| 2025.10.22 | ₩192,741 | ₩193,170 | ₩190,622 | ₩191,454 | -0.67% | 5.7만 |
|---|
| 2025.10.21 | ₩192,097 | ₩193,626 | ₩192,030 | ₩193,358 | +0.66% | 2.9만 |
|---|
| 2025.10.20 | ₩190,877 | ₩192,473 | ₩190,877 | ₩192,339 | +0.77% | 2.6만 |
|---|
| 2025.10.17 | ₩188,142 | ₩190,193 | ₩188,142 | ₩189,778 | +0.87% | 3.1만 |
|---|
| 2025.10.16 | ₩190,488 | ₩191,105 | ₩187,592 | ₩188,571 | -1.01% | 6.1만 |
|---|
| 2025.10.15 | ₩190,663 | ₩190,971 | ₩188,088 | ₩189,657 | -0.53% | 7.1만 |
|---|
| 2025.10.14 | ₩186,747 | ₩190,408 | ₩186,613 | ₩189,027 | +1.22% | 3.4만 |
|---|
| 2025.10.13 | ₩188,249 | ₩189,416 | ₩187,632 | ₩188,651 | +0.21% | 5.5만 |
|---|
| 2025.10.10 | ₩192,030 | ₩192,459 | ₩185,715 | ₩185,741 | -3.27% | 39.4만 |
|---|