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 | ₩218,712 | ₩219,595 | ₩218,124 | ₩219,140 | +0.20% | 3.1만 |
| 2026.10.08 | ₩218,351 | ₩219,367 | ₩216,318 | ₩217,803 | -0.25% | 6.6만 |
| 2026.10.07 | ₩219,113 | ₩220,170 | ₩218,739 | ₩220,103 | +0.45% | 4.1만 |
| 2026.10.06 | ₩222,537 | ₩222,844 | ₩221,186 | ₩221,641 | -0.40% | 16.3만 |
| 2026.10.05 | ₩219,220 | ₩221,467 | ₩219,220 | ₩221,467 | +1.02% | 3.7만 |
| 2026.10.02 | ₩220,076 | ₩220,437 | ₩218,632 | ₩218,859 | -0.55% | 3만 |
| 2026.10.01 | ₩218,298 | ₩218,859 | ₩216,252 | ₩218,338 | +0.02% | 2.9만 |
| 2026.09.30 | ₩218,204 | ₩218,672 | ₩217,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,616 |
| -0.27% |
| 3.6만 |
| 2026.09.29 | ₩217,174 | ₩218,084 | ₩216,546 | ₩217,776 | +0.28% | 4만 |
|---|
| 2026.09.28 | ₩217,468 | ₩217,468 | ₩214,005 | ₩216,332 | -0.52% | 6.7만 |
|---|
| 2026.09.25 | ₩218,351 | ₩219,742 | ₩218,070 | ₩219,060 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩216,653 | ₩218,057 | ₩215,984 | ₩217,388 | +0.34% | 3.7만 |
|---|
| 2026.09.23 | ₩219,889 | ₩219,889 | ₩217,402 | ₩218,913 | -0.44% | 4.3만 |
|---|
| 2026.09.22 | ₩218,324 | ₩220,865 | ₩218,204 | ₩220,571 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩213,376 | ₩217,990 | ₩213,002 | ₩217,562 | +1.96% | 4.7만 |
|---|
| 2026.09.18 | ₩210,769 | ₩210,929 | ₩209,418 | ₩210,916 | +0.07% | 2.3만 |
|---|
| 2026.09.17 | ₩210,662 | ₩210,662 | ₩209,538 | ₩210,501 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩208,214 | ₩210,247 | ₩207,532 | ₩208,602 | +0.19% | 3.6만 |
|---|
| 2026.09.15 | ₩209,097 | ₩209,244 | ₩207,760 | ₩208,214 | -0.42% | 3.1만 |
|---|
| 2026.09.14 | ₩208,790 | ₩211,357 | ₩208,790 | ₩210,648 | +0.89% | 3.8만 |
|---|
| 2026.09.11 | ₩210,862 | ₩211,477 | ₩209,940 | ₩210,354 | -0.24% | 4.1만 |
|---|
| 2026.09.10 | ₩209,164 | ₩210,902 | ₩208,883 | ₩209,485 | +0.15% | 3.8만 |
|---|
| 2026.09.09 | ₩212,200 | ₩212,454 | ₩211,464 | ₩211,678 | -0.25% | 3.6만 |
|---|
| 2026.09.08 | ₩214,874 | ₩214,874 | ₩212,547 | ₩212,775 | -0.98% | 3.4만 |
|---|
| 2026.09.04 | ₩216,786 | ₩216,786 | ₩215,583 | ₩215,784 | -0.46% | 5.4만 |
|---|
| 2026.09.03 | ₩217,455 | ₩217,789 | ₩215,997 | ₩217,295 | -0.07% | 2.5만 |
|---|
| 2026.09.02 | ₩215,850 | ₩216,252 | ₩215,596 | ₩216,225 | +0.17% | 10.2만 |
|---|
| 2026.09.01 | ₩218,070 | ₩218,378 | ₩216,131 | ₩216,666 | -0.64% | 30.7만 |
|---|
| 2026.08.31 | ₩220,531 | ₩220,919 | ₩220,023 | ₩220,812 | +0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩222,309 | ₩222,871 | ₩220,959 | ₩221,373 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩221,373 | ₩222,724 | ₩220,758 | ₩222,724 | +0.61% | 5.4만 |
|---|
| 2026.08.26 | ₩217,723 | ₩220,063 | ₩217,723 | ₩219,501 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩219,140 | ₩219,782 | ₩218,311 | ₩219,314 | +0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩218,338 | ₩218,846 | ₩217,295 | ₩218,097 | -0.11% | 2.9만 |
|---|
| 2026.08.21 | ₩219,033 | ₩220,130 | ₩218,124 | ₩219,876 | +0.38% | 3.4만 |
|---|
| 2026.08.20 | ₩218,003 | ₩219,461 | ₩217,937 | ₩218,177 | +0.08% | 1.3만 |
|---|
| 2026.08.19 | ₩219,541 | ₩220,170 | ₩218,726 | ₩219,301 | -0.11% | 5.5만 |
|---|
| 2026.08.18 | ₩218,351 | ₩220,103 | ₩218,351 | ₩218,699 | +0.16% | 2.1만 |
|---|
| 2026.08.17 | ₩222,390 | ₩222,804 | ₩220,410 | ₩220,410 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩223,446 | ₩223,446 | ₩221,734 | ₩222,390 | -0.47% | 1.8만 |
|---|
| 2026.08.13 | ₩219,180 | ₩223,687 | ₩219,180 | ₩223,366 | +1.91% | 4.8만 |
|---|
| 2026.08.12 | ₩218,980 | ₩219,555 | ₩218,578 | ₩218,672 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩217,923 | ₩219,087 | ₩217,201 | ₩218,391 | +0.21% | 2.1만 |
|---|
| 2026.08.10 | ₩216,960 | ₩218,512 | ₩216,800 | ₩217,923 | +0.44% | 3.7만 |
|---|
| 2026.08.07 | ₩214,954 | ₩216,679 | ₩214,954 | ₩216,626 | +0.78% | 8.2만 |
|---|
| 2026.08.06 | ₩211,518 | ₩214,058 | ₩211,518 | ₩212,922 | +0.66% | 3.5만 |
|---|
| 2026.08.05 | ₩218,619 | ₩218,953 | ₩215,503 | ₩215,810 | -1.28% | 8.2만 |
|---|
| 2026.08.04 | ₩213,430 | ₩217,201 | ₩213,430 | ₩216,947 | +1.65% | 4.3만 |
|---|
| 2026.08.03 | ₩208,549 | ₩210,688 | ₩208,348 | ₩210,381 | +0.88% | 3.8만 |
|---|
| 2026.07.31 | ₩208,134 | ₩208,134 | ₩205,259 | ₩207,706 | -0.21% | 1.2만 |
|---|
| 2026.07.30 | ₩205,206 | ₩206,035 | ₩203,240 | ₩205,807 | +0.29% | 2.6만 |
|---|
| 2026.07.29 | ₩204,791 | ₩207,787 | ₩203,374 | ₩203,374 | -0.69% | 3.7만 |
|---|
| 2026.07.28 | ₩203,066 | ₩205,366 | ₩202,237 | ₩204,764 | +0.84% | 2.1만 |
|---|
| 2026.07.27 | ₩204,163 | ₩205,446 | ₩202,879 | ₩203,882 | -0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩202,692 | ₩203,949 | ₩201,729 | ₩201,969 | -0.36% | 3.9만 |
|---|
| 2026.07.23 | ₩203,761 | ₩204,336 | ₩201,715 | ₩202,839 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩206,182 | ₩206,717 | ₩204,858 | ₩204,858 | -0.64% | 3.3만 |
|---|
| 2026.07.21 | ₩207,319 | ₩208,094 | ₩207,091 | ₩207,894 | +0.28% | 3.8만 |
|---|
| 2026.07.20 | ₩205,727 | ₩207,813 | ₩205,727 | ₩205,941 | +0.10% | 6.5만 |
|---|
| 2026.07.17 | ₩204,564 | ₩206,356 | ₩204,122 | ₩205,326 | +0.37% | 3.3만 |
|---|
| 2026.07.16 | ₩209,044 | ₩209,391 | ₩207,840 | ₩208,843 | -0.10% | 4.9만 |
|---|
| 2026.07.15 | ₩212,173 | ₩212,173 | ₩208,375 | ₩209,699 | -1.17% | 4.8만 |
|---|
| 2026.07.14 | ₩209,993 | ₩211,611 | ₩209,993 | ₩210,541 | +0.26% | 2.9만 |
|---|
| 2026.07.13 | ₩210,622 | ₩211,531 | ₩209,271 | ₩209,913 | -0.34% | 2.9만 |
|---|
| 2026.07.10 | ₩212,721 | ₩213,042 | ₩210,943 | ₩212,748 | +0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩212,066 | ₩213,911 | ₩211,625 | ₩213,176 | +0.52% | 2.6만 |
|---|
| 2026.07.08 | ₩209,552 | ₩210,100 | ₩207,466 | ₩209,926 | +0.18% | 2만 |
|---|
| 2026.07.07 | ₩212,654 | ₩212,868 | ₩210,662 | ₩211,317 | -0.63% | 5.2만 |
|---|
| 2026.07.06 | ₩212,240 | ₩214,312 | ₩212,240 | ₩213,470 | +0.58% | 2.9만 |
|---|
| 2026.07.02 | ₩213,243 | ₩214,058 | ₩209,498 | ₩210,769 | -1.16% | 3.4만 |
|---|
| 2026.07.01 | ₩212,895 | ₩214,928 | ₩212,628 | ₩212,841 | -0.03% | 2.6만 |
|---|
| 2026.06.30 | ₩210,688 | ₩213,844 | ₩210,688 | ₩213,430 | +1.30% | 2.8만 |
|---|
| 2026.06.29 | ₩208,442 | ₩211,437 | ₩206,998 | ₩211,397 | +1.42% | 3.4만 |
|---|
| 2026.06.26 | ₩204,256 | ₩207,546 | ₩204,256 | ₩206,530 | +1.11% | 2만 |
|---|
| 2026.06.25 | ₩209,365 | ₩209,365 | ₩204,711 | ₩206,637 | -1.30% | 3.3만 |
|---|
| 2026.06.24 | ₩204,176 | ₩207,345 | ₩204,176 | ₩205,005 | +0.41% | 5.6만 |
|---|
| 2026.06.23 | ₩204,136 | ₩206,249 | ₩203,962 | ₩204,550 | +0.20% | 3.4만 |
|---|
| 2026.06.22 | ₩209,538 | ₩211,237 | ₩207,519 | ₩209,124 | -0.20% | 3.5만 |
|---|
| 2026.06.18 | ₩210,301 | ₩210,301 | ₩208,375 | ₩209,712 | -0.28% | 3.1만 |
|---|
| 2026.06.17 | ₩209,645 | ₩210,755 | ₩206,530 | ₩206,703 | -1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩211,009 | ₩211,865 | ₩208,027 | ₩208,174 | -1.34% | 3.7만 |
|---|
| 2026.06.15 | ₩210,287 | ₩211,718 | ₩209,659 | ₩211,451 | +0.55% | 4만 |
|---|
| 2026.06.12 | ₩204,577 | ₩206,289 | ₩202,732 | ₩205,687 | +0.54% | 3.9만 |
|---|
| 2026.06.11 | ₩199,736 | ₩204,671 | ₩199,121 | ₩204,296 | +2.28% | 4.4만 |
|---|
| 2026.06.10 | ₩199,870 | ₩203,240 | ₩198,733 | ₩198,733 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩206,075 | ₩207,599 | ₩196,513 | ₩202,424 | -1.77% | 2.8만 |
|---|
| 2026.06.08 | ₩206,249 | ₩207,038 | ₩204,711 | ₩204,738 | -0.73% | 1.9만 |
|---|
| 2026.06.05 | ₩209,525 | ₩209,525 | ₩202,879 | ₩203,173 | -3.03% | 4.8만 |
|---|
| 2026.06.04 | ₩211,036 | ₩212,694 | ₩210,354 | ₩211,919 | +0.42% | 3.3만 |
|---|
| 2026.06.03 | ₩214,246 | ₩214,246 | ₩210,314 | ₩213,122 | -0.52% | 4.6만 |
|---|
| 2026.06.02 | ₩214,580 | ₩214,847 | ₩212,373 | ₩214,807 | +0.11% | 6.1만 |
|---|
| 2026.06.01 | ₩211,250 | ₩216,893 | ₩211,250 | ₩216,439 | +2.46% | 4.2만 |
|---|
| 2026.05.29 | ₩204,590 | ₩209,044 | ₩204,577 | ₩208,803 | +2.06% | 3.2만 |
|---|
| 2026.05.28 | ₩201,475 | ₩204,925 | ₩200,980 | ₩204,176 | +1.34% | 7.8만 |
|---|
| 2026.05.27 | ₩202,478 | ₩202,758 | ₩200,886 | ₩201,167 | -0.65% | 7.4만 |
|---|
| 2026.05.26 | ₩202,799 | ₩204,604 | ₩202,050 | ₩203,989 | +0.59% | 4.4만 |
|---|
| 2026.05.22 | ₩199,228 | ₩201,876 | ₩199,228 | ₩201,328 | +1.05% | 6.7만 |
|---|
| 2026.05.21 | ₩196,139 | ₩198,947 | ₩196,139 | ₩198,934 | +1.42% | 4.8만 |
|---|
| 2026.05.20 | ₩193,237 | ₩197,570 | ₩193,237 | ₩197,570 | +2.24% | 6.1만 |
|---|
| 2026.05.19 | ₩192,715 | ₩194,761 | ₩192,715 | ₩193,224 | +0.26% | 5.7만 |
|---|
| 2026.05.18 | ₩192,608 | ₩193,906 | ₩192,274 | ₩193,812 | +0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩192,007 | ₩194,173 | ₩192,007 | ₩193,063 | +0.55% | 4.7만 |
|---|
| 2026.05.14 | ₩192,127 | ₩194,521 | ₩192,127 | ₩194,039 | +1.00% | 6.8만 |
|---|
| 2026.05.13 | ₩192,007 | ₩193,277 | ₩190,576 | ₩192,702 | +0.36% | 3.1만 |
|---|
| 2026.05.12 | ₩192,020 | ₩192,448 | ₩190,268 | ₩192,114 | +0.05% | 4.3만 |
|---|
| 2026.05.11 | ₩192,809 | ₩193,906 | ₩192,475 | ₩193,157 | +0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩192,528 | ₩194,133 | ₩192,181 | ₩193,959 | +0.74% | 2.5만 |
|---|
| 2026.05.07 | ₩191,672 | ₩194,120 | ₩191,338 | ₩192,475 | +0.42% | 4.5만 |
|---|
| 2026.05.06 | ₩188,129 | ₩189,747 | ₩187,607 | ₩189,707 | +0.84% | 5.8만 |
|---|
| 2026.05.05 | ₩187,714 | ₩187,714 | ₩186,363 | ₩187,447 | -0.14% | 4.1만 |
|---|
| 2026.05.04 | ₩186,029 | ₩187,393 | ₩185,521 | ₩186,109 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩184,892 | ₩186,270 | ₩184,879 | ₩185,922 | +0.56% | 3.4만 |
|---|
| 2026.04.30 | ₩182,392 | ₩183,769 | ₩180,974 | ₩183,729 | +0.73% | 4.2만 |
|---|
| 2026.04.29 | ₩182,659 | ₩182,766 | ₩181,028 | ₩182,766 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩182,940 | ₩183,796 | ₩181,736 | ₩182,271 | -0.37% | 4.6만 |
|---|
| 2026.04.27 | ₩184,317 | ₩185,347 | ₩184,317 | ₩184,598 | +0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩184,184 | ₩185,454 | ₩183,087 | ₩185,374 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩184,625 | ₩184,625 | ₩180,145 | ₩182,472 | -1.17% | 11.5만 |
|---|
| 2026.04.22 | ₩184,531 | ₩185,976 | ₩184,371 | ₩185,949 | +0.77% | 3.4만 |
|---|
| 2026.04.21 | ₩183,916 | ₩185,387 | ₩182,552 | ₩183,007 | -0.49% | 6만 |
|---|
| 2026.04.20 | ₩182,071 | ₩183,649 | ₩181,897 | ₩183,622 | +0.85% | 4만 |
|---|
| 2026.04.17 | ₩183,034 | ₩183,435 | ₩182,164 | ₩182,779 | -0.14% | 2.8만 |
|---|
| 2026.04.16 | ₩181,750 | ₩181,857 | ₩180,038 | ₩180,667 | -0.60% | 9.8만 |
|---|
| 2026.04.15 | ₩177,390 | ₩180,225 | ₩177,029 | ₩180,105 | +1.53% | 7.5만 |
|---|
| 2026.04.14 | ₩175,344 | ₩177,016 | ₩175,344 | ₩176,815 | +0.84% | 4.3만 |
|---|
| 2026.04.13 | ₩170,008 | ₩174,649 | ₩169,888 | ₩174,582 | +2.69% | 7.4만 |
|---|
| 2026.04.10 | ₩172,429 | ₩172,830 | ₩169,781 | ₩170,222 | -1.28% | 5.7만 |
|---|
| 2026.04.09 | ₩174,314 | ₩174,314 | ₩171,212 | ₩172,282 | -1.17% | 5.8만 |
|---|
| 2026.04.08 | ₩177,965 | ₩178,326 | ₩174,181 | ₩175,010 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩170,958 | ₩171,426 | ₩169,019 | ₩171,372 | +0.24% | 7.8만 |
|---|
| 2026.04.06 | ₩170,851 | ₩172,242 | ₩170,851 | ₩171,787 | +0.55% | 22.6만 |
|---|
| 2026.04.02 | ₩167,855 | ₩171,265 | ₩167,280 | ₩170,610 | +1.64% | 4.1만 |
|---|
| 2026.04.01 | ₩171,265 | ₩171,814 | ₩169,326 | ₩170,664 | -0.35% | 7만 |
|---|
| 2026.03.31 | ₩166,050 | ₩170,022 | ₩166,050 | ₩169,794 | +2.25% | 4.9만 |
|---|
| 2026.03.30 | ₩165,636 | ₩166,558 | ₩163,656 | ₩164,552 | -0.65% | 5.1만 |
|---|
| 2026.03.27 | ₩167,882 | ₩167,882 | ₩164,526 | ₩164,860 | -1.80% | 5.4만 |
|---|
| 2026.03.26 | ₩170,236 | ₩172,843 | ₩169,647 | ₩169,674 | -0.33% | 5.5만 |
|---|
| 2026.03.25 | ₩173,780 | ₩173,913 | ₩171,493 | ₩172,135 | -0.95% | 5.5만 |
|---|
| 2026.03.24 | ₩173,793 | ₩173,793 | ₩171,386 | ₩171,613 | -1.25% | 9.1만 |
|---|
| 2026.03.23 | ₩175,705 | ₩176,936 | ₩174,635 | ₩175,264 | -0.25% | 8.2만 |
|---|
| 2026.03.20 | ₩175,331 | ₩175,331 | ₩172,456 | ₩173,218 | -1.21% | 3.1만 |
|---|
| 2026.03.19 | ₩173,913 | ₩176,494 | ₩173,913 | ₩175,919 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩177,216 | ₩177,658 | ₩175,531 | ₩175,612 | -0.91% | 2.7만 |
|---|
| 2026.03.17 | ₩176,962 | ₩179,115 | ₩176,962 | ₩177,858 | +0.51% | 5.1만 |
|---|
| 2026.03.16 | ₩175,799 | ₩176,695 | ₩175,745 | ₩176,173 | +0.21% | 13.8만 |
|---|
| 2026.03.13 | ₩175,063 | ₩175,879 | ₩173,338 | ₩173,793 | -0.73% | 5.4만 |
|---|
| 2026.03.12 | ₩176,936 | ₩176,936 | ₩174,181 | ₩174,341 | -1.47% | 7.1만 |
|---|
| 2026.03.11 | ₩178,674 | ₩179,557 | ₩177,149 | ₩178,005 | -0.37% | 7.7만 |
|---|
| 2026.03.10 | ₩180,265 | ₩180,453 | ₩178,005 | ₩178,661 | -0.89% | 6.6만 |
|---|
| 2026.03.09 | ₩175,959 | ₩180,105 | ₩175,812 | ₩180,105 | +2.36% | 7.1만 |
|---|
| 2026.03.06 | ₩177,430 | ₩179,383 | ₩177,337 | ₩178,193 | +0.43% | 3.5만 |
|---|
| 2026.03.05 | ₩179,503 | ₩181,897 | ₩178,661 | ₩180,346 | +0.47% | 6.2만 |
|---|
| 2026.03.04 | ₩178,206 | ₩181,054 | ₩178,059 | ₩180,359 | +1.21% | 2.4만 |
|---|
| 2026.03.03 | ₩175,317 | ₩178,246 | ₩174,555 | ₩177,537 | +1.27% | 4만 |
|---|
| 2026.03.02 | ₩176,762 | ₩179,704 | ₩176,628 | ₩179,142 | +1.35% | 8만 |
|---|
| 2026.02.27 | ₩177,163 | ₩179,343 | ₩177,163 | ₩179,343 | +1.23% | 3만 |
|---|
| 2026.02.26 | ₩179,985 | ₩180,265 | ₩178,045 | ₩179,998 | +0.01% | 9.5만 |
|---|
| 2026.02.25 | ₩176,815 | ₩179,864 | ₩176,815 | ₩179,824 | +1.70% | 13.3만 |
|---|
| 2026.02.24 | ₩174,462 | ₩176,668 | ₩174,462 | ₩176,414 | +1.12% | 4.5만 |
|---|
| 2026.02.23 | ₩177,243 | ₩177,243 | ₩173,739 | ₩174,141 | -1.75% | 2.7만 |
|---|
| 2026.02.20 | ₩176,508 | ₩179,610 | ₩176,508 | ₩178,019 | +0.86% | 4.3만 |
|---|
| 2026.02.19 | ₩177,577 | ₩178,072 | ₩176,748 | ₩177,591 | +0.01% | 3.3만 |
|---|
| 2026.02.18 | ₩176,976 | ₩179,757 | ₩176,922 | ₩178,875 | +1.07% | 2.3만 |
|---|
| 2026.02.17 | ₩176,200 | ₩177,310 | ₩174,889 | ₩176,842 | +0.36% | 6.9만 |
|---|
| 2026.02.13 | ₩175,692 | ₩178,393 | ₩175,692 | ₩177,096 | +0.80% | 3.4만 |
|---|
| 2026.02.12 | ₩179,369 | ₩179,931 | ₩174,916 | ₩175,184 | -2.33% | 6.6만 |
|---|
| 2026.02.11 | ₩180,747 | ₩180,747 | ₩177,537 | ₩179,155 | -0.88% | 7.5만 |
|---|
| 2026.02.10 | ₩181,255 | ₩181,669 | ₩179,436 | ₩179,476 | -0.98% | 4.1만 |
|---|
| 2026.02.09 | ₩178,861 | ₩181,135 | ₩178,861 | ₩180,613 | +0.98% | 6.6만 |
|---|
| 2026.02.06 | ₩177,484 | ₩179,891 | ₩176,521 | ₩179,878 | +1.35% | 3.5만 |
|---|
| 2026.02.05 | ₩177,176 | ₩178,099 | ₩174,769 | ₩175,184 | -1.12% | 4.6만 |
|---|
| 2026.02.04 | ₩180,011 | ₩180,118 | ₩176,895 | ₩178,460 | -0.86% | 7.2만 |
|---|
| 2026.02.03 | ₩186,872 | ₩186,872 | ₩179,771 | ₩181,068 | -3.11% | 13.3만 |
|---|
| 2026.02.02 | ₩185,655 | ₩187,727 | ₩185,655 | ₩186,698 | +0.56% | 2.3만 |
|---|
| 2026.01.30 | ₩188,195 | ₩189,065 | ₩185,400 | ₩186,002 | -1.17% | 2.9만 |
|---|
| 2026.01.29 | ₩192,100 | ₩192,100 | ₩187,326 | ₩190,001 | -1.09% | 6.5만 |
|---|
| 2026.01.28 | ₩193,652 | ₩193,705 | ₩192,100 | ₩192,394 | -0.65% | 2.5만 |
|---|
| 2026.01.27 | ₩193,371 | ₩193,371 | ₩192,782 | ₩193,023 | -0.18% | 3.7만 |
|---|
| 2026.01.26 | ₩190,870 | ₩192,863 | ₩190,429 | ₩192,354 | +0.78% | 3.5만 |
|---|
| 2026.01.23 | ₩190,041 | ₩191,351 | ₩190,041 | ₩190,576 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩190,335 | ₩190,629 | ₩189,386 | ₩190,241 | -0.05% | 5.8만 |
|---|
| 2026.01.21 | ₩185,721 | ₩189,118 | ₩185,721 | ₩188,262 | +1.37% | 10.5만 |
|---|
| 2026.01.20 | ₩185,093 | ₩187,192 | ₩185,093 | ₩185,307 | +0.12% | 4.6만 |
|---|
| 2026.01.16 | ₩189,747 | ₩189,880 | ₩187,821 | ₩188,316 | -0.75% | 6.4만 |
|---|
| 2026.01.15 | ₩190,763 | ₩190,897 | ₩188,704 | ₩188,704 | -1.08% | 3.7만 |
|---|
| 2026.01.14 | ₩189,479 | ₩189,506 | ₩186,912 | ₩188,556 | -0.49% | 4.6만 |
|---|
| 2026.01.13 | ₩192,007 | ₩192,542 | ₩190,348 | ₩190,937 | -0.56% | 2.8만 |
|---|
| 2026.01.12 | ₩191,458 | ₩192,635 | ₩191,458 | ₩192,568 | +0.58% | 2.7만 |
|---|
| 2026.01.09 | ₩192,448 | ₩193,170 | ₩191,458 | ₩192,863 | +0.22% | 4.6만 |
|---|
| 2026.01.08 | ₩193,919 | ₩194,079 | ₩191,592 | ₩191,980 | -1.00% | 2.9만 |
|---|
| 2026.01.07 | ₩194,521 | ₩195,965 | ₩194,039 | ₩194,909 | +0.20% | 6.6만 |
|---|
| 2026.01.06 | ₩191,378 | ₩194,828 | ₩191,137 | ₩194,828 | +1.80% | 5.3만 |
|---|
| 2026.01.05 | ₩190,148 | ₩191,886 | ₩190,148 | ₩190,910 | +0.40% | 3.7만 |
|---|
| 2026.01.02 | ₩191,779 | ₩191,779 | ₩188,369 | ₩189,011 | -1.44% | 2.8만 |
|---|
| 2025.12.31 | ₩191,993 | ₩191,993 | ₩190,041 | ₩190,068 | -1.00% | 1.8만 |
|---|
| 2025.12.30 | ₩192,542 | ₩192,542 | ₩191,699 | ₩191,753 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩192,007 | ₩192,769 | ₩191,993 | ₩192,475 | +0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩193,264 | ₩193,290 | ₩192,769 | ₩193,290 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩192,247 | ₩193,103 | ₩192,247 | ₩193,050 | +0.42% | 1.2만 |
|---|
| 2025.12.23 | ₩192,769 | ₩192,916 | ₩191,712 | ₩192,595 | -0.09% | 3.5만 |
|---|
| 2025.12.22 | ₩192,782 | ₩193,250 | ₩192,475 | ₩192,929 | +0.08% | 5.6만 |
|---|
| 2025.12.19 | ₩190,241 | ₩192,314 | ₩190,241 | ₩191,458 | +0.64% | 4.4만 |
|---|
| 2025.12.18 | ₩190,576 | ₩191,325 | ₩189,760 | ₩190,134 | -0.23% | 3.4만 |
|---|
| 2025.12.17 | ₩191,124 | ₩191,231 | ₩188,249 | ₩188,289 | -1.48% | 4.1만 |
|---|
| 2025.12.16 | ₩190,536 | ₩191,071 | ₩189,559 | ₩190,723 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩192,314 | ₩192,582 | ₩190,776 | ₩191,137 | -0.61% | 4.3만 |
|---|
| 2025.12.12 | ₩193,384 | ₩194,053 | ₩191,164 | ₩191,418 | -1.02% | 5.8만 |
|---|
| 2025.12.11 | ₩192,836 | ₩193,906 | ₩192,435 | ₩193,892 | +0.55% | 2.9만 |
|---|
| 2025.12.10 | ₩192,060 | ₩194,414 | ₩191,940 | ₩193,892 | +0.95% | 2.4만 |
|---|
| 2025.12.09 | ₩191,913 | ₩192,675 | ₩191,913 | ₩192,127 | +0.11% | 4만 |
|---|
| 2025.12.08 | ₩194,106 | ₩194,106 | ₩191,913 | ₩192,154 | -1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩192,729 | ₩194,534 | ₩192,729 | ₩193,304 | +0.30% | 4.3만 |
|---|
| 2025.12.04 | ₩193,264 | ₩193,264 | ₩191,699 | ₩192,234 | -0.53% | 4.9만 |
|---|
| 2025.12.03 | ₩191,057 | ₩193,036 | ₩191,057 | ₩193,010 | +1.02% | 6만 |
|---|
| 2025.12.02 | ₩190,134 | ₩191,378 | ₩189,506 | ₩190,950 | +0.43% | 3.4만 |
|---|
| 2025.12.01 | ₩188,396 | ₩190,027 | ₩188,302 | ₩188,918 | +0.28% | 3.8만 |
|---|
| 2025.11.28 | ₩188,797 | ₩189,827 | ₩188,409 | ₩189,773 | +0.52% | 12.3만 |
|---|
| 2025.11.26 | ₩187,313 | ₩188,476 | ₩187,192 | ₩188,129 | +0.44% | 6.6만 |
|---|
| 2025.11.25 | ₩184,866 | ₩187,152 | ₩183,996 | ₩186,898 | +1.10% | 7.4만 |
|---|
| 2025.11.24 | ₩183,996 | ₩185,334 | ₩183,314 | ₩184,906 | +0.49% | 2.7만 |
|---|
| 2025.11.21 | ₩180,533 | ₩184,210 | ₩179,931 | ₩182,739 | +1.22% | 3.7만 |
|---|
| 2025.11.20 | ₩186,256 | ₩186,591 | ₩179,824 | ₩179,918 | -3.40% | 5.8만 |
|---|
| 2025.11.19 | ₩183,782 | ₩185,414 | ₩183,047 | ₩183,970 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩183,461 | ₩185,026 | ₩182,726 | ₩184,050 | +0.32% | 3.6만 |
|---|
| 2025.11.17 | ₩186,551 | ₩187,366 | ₩184,010 | ₩184,705 | -0.99% | 3.3만 |
|---|
| 2025.11.14 | ₩185,347 | ₩188,396 | ₩185,093 | ₩186,831 | +0.80% | 4.5만 |
|---|
| 2025.11.13 | ₩189,452 | ₩190,027 | ₩187,099 | ₩187,286 | -1.14% | 3.5만 |
|---|
| 2025.11.12 | ₩190,683 | ₩190,683 | ₩189,867 | ₩189,974 | -0.37% | 1.7만 |
|---|
| 2025.11.11 | ₩189,466 | ₩190,402 | ₩189,292 | ₩189,867 | +0.21% | 2.4만 |
|---|
| 2025.11.10 | ₩189,827 | ₩190,108 | ₩188,383 | ₩189,907 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩186,524 | ₩187,714 | ₩184,732 | ₩187,647 | +0.60% | 3만 |
|---|
| 2025.11.06 | ₩190,536 | ₩190,536 | ₩187,326 | ₩187,647 | -1.52% | 5만 |
|---|
| 2025.11.05 | ₩188,904 | ₩191,378 | ₩188,904 | ₩190,843 | +1.03% | 2.1만 |
|---|
| 2025.11.04 | ₩190,843 | ₩190,843 | ₩188,891 | ₩188,998 | -0.97% | 4만 |
|---|
| 2025.11.03 | ₩193,103 | ₩193,504 | ₩191,525 | ₩192,287 | -0.42% | 2.4만 |
|---|
| 2025.10.31 | ₩192,261 | ₩193,224 | ₩191,726 | ₩192,649 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩191,686 | ₩193,558 | ₩191,632 | ₩191,726 | +0.02% | 6.1만 |
|---|
| 2025.10.29 | ₩194,748 | ₩194,748 | ₩192,368 | ₩192,956 | -0.92% | 3.5만 |
|---|
| 2025.10.28 | ₩195,283 | ₩195,831 | ₩194,882 | ₩194,962 | -0.16% | 2.5만 |
|---|
| 2025.10.27 | ₩195,123 | ₩195,631 | ₩194,828 | ₩195,564 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩193,852 | ₩194,387 | ₩193,224 | ₩193,250 | -0.31% | 5.8만 |
|---|
| 2025.10.23 | ₩190,776 | ₩192,528 | ₩190,776 | ₩192,461 | +0.88% | 5.8만 |
|---|
| 2025.10.22 | ₩192,221 | ₩192,649 | ₩190,108 | ₩190,937 | -0.67% | 5.7만 |
|---|
| 2025.10.21 | ₩191,579 | ₩193,103 | ₩191,512 | ₩192,836 | +0.66% | 2.9만 |
|---|
| 2025.10.20 | ₩190,362 | ₩191,953 | ₩190,362 | ₩191,819 | +0.77% | 2.6만 |
|---|
| 2025.10.17 | ₩187,634 | ₩189,680 | ₩187,634 | ₩189,265 | +0.87% | 3.1만 |
|---|
| 2025.10.16 | ₩189,974 | ₩190,589 | ₩187,085 | ₩188,062 | -1.01% | 6.1만 |
|---|
| 2025.10.15 | ₩190,148 | ₩190,455 | ₩187,580 | ₩189,145 | -0.53% | 7.1만 |
|---|
| 2025.10.14 | ₩186,243 | ₩189,894 | ₩186,109 | ₩188,516 | +1.22% | 3.4만 |
|---|
| 2025.10.13 | ₩187,741 | ₩188,904 | ₩187,126 | ₩188,142 | +0.21% | 5.5만 |
|---|
| 2025.10.10 | ₩191,512 | ₩191,940 | ₩185,213 | ₩185,240 | -3.27% | 39.4만 |
|---|