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 | ₩218,526 | ₩219,408 | ₩217,938 | ₩218,953 | +0.20% | 3.1만 |
| 2026.10.08 | ₩218,165 | ₩219,180 | ₩216,134 | ₩217,617 | -0.25% | 6.6만 |
| 2026.10.07 | ₩218,927 | ₩219,982 | ₩218,552 | ₩219,915 | +0.45% | 4.1만 |
| 2026.10.06 | ₩222,347 | ₩222,654 | ₩220,998 | ₩221,452 | -0.40% | 16.3만 |
| 2026.10.05 | ₩219,033 | ₩221,278 | ₩219,033 | ₩221,278 | +1.02% | 3.7만 |
| 2026.10.02 | ₩219,889 | ₩220,249 | ₩218,446 | ₩218,673 | -0.55% | 3만 |
| 2026.10.01 | ₩218,112 | ₩218,673 | ₩216,067 | ₩218,152 | +0.02% | 2.9만 |
| 2026.09.30 | ₩218,018 | ₩218,486 | ₩217,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,430 |
| -0.27% |
| 3.6만 |
| 2026.09.29 | ₩216,989 | ₩217,898 | ₩216,361 | ₩217,590 | +0.28% | 4만 |
|---|
| 2026.09.28 | ₩217,283 | ₩217,283 | ₩213,822 | ₩216,147 | -0.52% | 6.7만 |
|---|
| 2026.09.25 | ₩218,165 | ₩219,555 | ₩217,884 | ₩218,873 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩216,468 | ₩217,871 | ₩215,800 | ₩217,203 | +0.34% | 3.7만 |
|---|
| 2026.09.23 | ₩219,701 | ₩219,701 | ₩217,216 | ₩218,726 | -0.44% | 4.3만 |
|---|
| 2026.09.22 | ₩218,138 | ₩220,677 | ₩218,018 | ₩220,383 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩213,194 | ₩217,804 | ₩212,820 | ₩217,377 | +1.96% | 4.7만 |
|---|
| 2026.09.18 | ₩210,589 | ₩210,749 | ₩209,240 | ₩210,736 | +0.07% | 2.3만 |
|---|
| 2026.09.17 | ₩210,482 | ₩210,482 | ₩209,360 | ₩210,322 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩208,037 | ₩210,068 | ₩207,356 | ₩208,424 | +0.19% | 3.6만 |
|---|
| 2026.09.15 | ₩208,919 | ₩209,066 | ₩207,583 | ₩208,037 | -0.42% | 3.1만 |
|---|
| 2026.09.14 | ₩208,612 | ₩211,177 | ₩208,612 | ₩210,469 | +0.89% | 3.8만 |
|---|
| 2026.09.11 | ₩210,683 | ₩211,297 | ₩209,761 | ₩210,175 | -0.24% | 4.1만 |
|---|
| 2026.09.10 | ₩208,986 | ₩210,723 | ₩208,705 | ₩209,306 | +0.15% | 3.8만 |
|---|
| 2026.09.09 | ₩212,019 | ₩212,273 | ₩211,284 | ₩211,498 | -0.25% | 3.6만 |
|---|
| 2026.09.08 | ₩214,691 | ₩214,691 | ₩212,366 | ₩212,593 | -0.98% | 3.4만 |
|---|
| 2026.09.04 | ₩216,602 | ₩216,602 | ₩215,399 | ₩215,600 | -0.46% | 5.4만 |
|---|
| 2026.09.03 | ₩217,270 | ₩217,604 | ₩215,813 | ₩217,109 | -0.07% | 2.5만 |
|---|
| 2026.09.02 | ₩215,666 | ₩216,067 | ₩215,412 | ₩216,040 | +0.17% | 10.2만 |
|---|
| 2026.09.01 | ₩217,884 | ₩218,192 | ₩215,947 | ₩216,481 | -0.64% | 30.7만 |
|---|
| 2026.08.31 | ₩220,343 | ₩220,730 | ₩219,835 | ₩220,623 | +0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩222,120 | ₩222,681 | ₩220,770 | ₩221,185 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩221,185 | ₩222,534 | ₩220,570 | ₩222,534 | +0.61% | 5.4만 |
|---|
| 2026.08.26 | ₩217,537 | ₩219,875 | ₩217,537 | ₩219,314 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩218,953 | ₩219,595 | ₩218,125 | ₩219,127 | +0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩218,152 | ₩218,659 | ₩217,109 | ₩217,911 | -0.11% | 2.9만 |
|---|
| 2026.08.21 | ₩218,846 | ₩219,942 | ₩217,938 | ₩219,688 | +0.38% | 3.4만 |
|---|
| 2026.08.20 | ₩217,818 | ₩219,274 | ₩217,751 | ₩217,991 | +0.08% | 1.3만 |
|---|
| 2026.08.19 | ₩219,354 | ₩219,982 | ₩218,539 | ₩219,114 | -0.11% | 5.5만 |
|---|
| 2026.08.18 | ₩218,165 | ₩219,915 | ₩218,165 | ₩218,512 | +0.16% | 2.1만 |
|---|
| 2026.08.17 | ₩222,200 | ₩222,614 | ₩220,223 | ₩220,223 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩223,256 | ₩223,256 | ₩221,545 | ₩222,200 | -0.47% | 1.8만 |
|---|
| 2026.08.13 | ₩218,993 | ₩223,496 | ₩218,993 | ₩223,175 | +1.91% | 4.8만 |
|---|
| 2026.08.12 | ₩218,793 | ₩219,367 | ₩218,392 | ₩218,486 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩217,737 | ₩218,900 | ₩217,016 | ₩218,205 | +0.21% | 2.1만 |
|---|
| 2026.08.10 | ₩216,775 | ₩218,325 | ₩216,615 | ₩217,737 | +0.44% | 3.7만 |
|---|
| 2026.08.07 | ₩214,771 | ₩216,495 | ₩214,771 | ₩216,441 | +0.78% | 8.2만 |
|---|
| 2026.08.06 | ₩211,337 | ₩213,876 | ₩211,337 | ₩212,740 | +0.66% | 3.5만 |
|---|
| 2026.08.05 | ₩218,432 | ₩218,766 | ₩215,319 | ₩215,626 | -1.28% | 8.2만 |
|---|
| 2026.08.04 | ₩213,248 | ₩217,016 | ₩213,248 | ₩216,762 | +1.65% | 4.3만 |
|---|
| 2026.08.03 | ₩208,371 | ₩210,509 | ₩208,171 | ₩210,202 | +0.88% | 3.8만 |
|---|
| 2026.07.31 | ₩207,957 | ₩207,957 | ₩205,084 | ₩207,529 | -0.21% | 1.2만 |
|---|
| 2026.07.30 | ₩205,031 | ₩205,859 | ₩203,067 | ₩205,632 | +0.29% | 2.6만 |
|---|
| 2026.07.29 | ₩204,616 | ₩207,609 | ₩203,200 | ₩203,200 | -0.69% | 3.7만 |
|---|
| 2026.07.28 | ₩202,893 | ₩205,191 | ₩202,064 | ₩204,590 | +0.84% | 2.1만 |
|---|
| 2026.07.27 | ₩203,988 | ₩205,271 | ₩202,706 | ₩203,708 | -0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩202,519 | ₩203,775 | ₩201,557 | ₩201,797 | -0.36% | 3.9만 |
|---|
| 2026.07.23 | ₩203,588 | ₩204,162 | ₩201,543 | ₩202,666 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩206,006 | ₩206,541 | ₩204,683 | ₩204,683 | -0.64% | 3.3만 |
|---|
| 2026.07.21 | ₩207,142 | ₩207,917 | ₩206,915 | ₩207,716 | +0.28% | 3.8만 |
|---|
| 2026.07.20 | ₩205,552 | ₩207,636 | ₩205,552 | ₩205,766 | +0.10% | 6.5만 |
|---|
| 2026.07.17 | ₩204,389 | ₩206,180 | ₩203,948 | ₩205,151 | +0.37% | 3.3만 |
|---|
| 2026.07.16 | ₩208,865 | ₩209,213 | ₩207,663 | ₩208,665 | -0.10% | 4.9만 |
|---|
| 2026.07.15 | ₩211,992 | ₩211,992 | ₩208,197 | ₩209,520 | -1.17% | 4.8만 |
|---|
| 2026.07.14 | ₩209,814 | ₩211,431 | ₩209,814 | ₩210,362 | +0.26% | 2.9만 |
|---|
| 2026.07.13 | ₩210,442 | ₩211,351 | ₩209,093 | ₩209,734 | -0.34% | 2.9만 |
|---|
| 2026.07.10 | ₩212,540 | ₩212,860 | ₩210,763 | ₩212,567 | +0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩211,885 | ₩213,729 | ₩211,444 | ₩212,994 | +0.52% | 2.6만 |
|---|
| 2026.07.08 | ₩209,373 | ₩209,921 | ₩207,289 | ₩209,747 | +0.18% | 2만 |
|---|
| 2026.07.07 | ₩212,473 | ₩212,687 | ₩210,482 | ₩211,137 | -0.63% | 5.2만 |
|---|
| 2026.07.06 | ₩212,059 | ₩214,130 | ₩212,059 | ₩213,288 | +0.58% | 2.9만 |
|---|
| 2026.07.02 | ₩213,061 | ₩213,876 | ₩209,320 | ₩210,589 | -1.16% | 3.4만 |
|---|
| 2026.07.01 | ₩212,713 | ₩214,744 | ₩212,446 | ₩212,660 | -0.03% | 2.6만 |
|---|
| 2026.06.30 | ₩210,509 | ₩213,662 | ₩210,509 | ₩213,248 | +1.30% | 2.8만 |
|---|
| 2026.06.29 | ₩208,264 | ₩211,257 | ₩206,821 | ₩211,217 | +1.42% | 3.4만 |
|---|
| 2026.06.26 | ₩204,082 | ₩207,369 | ₩204,082 | ₩206,353 | +1.11% | 2만 |
|---|
| 2026.06.25 | ₩209,186 | ₩209,186 | ₩204,536 | ₩206,460 | -1.30% | 3.3만 |
|---|
| 2026.06.24 | ₩204,002 | ₩207,169 | ₩204,002 | ₩204,830 | +0.41% | 5.6만 |
|---|
| 2026.06.23 | ₩203,962 | ₩206,073 | ₩203,788 | ₩204,376 | +0.20% | 3.4만 |
|---|
| 2026.06.22 | ₩209,360 | ₩211,057 | ₩207,342 | ₩208,946 | -0.20% | 3.5만 |
|---|
| 2026.06.18 | ₩210,121 | ₩210,121 | ₩208,197 | ₩209,533 | -0.28% | 3.1만 |
|---|
| 2026.06.17 | ₩209,467 | ₩210,576 | ₩206,353 | ₩206,527 | -1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩210,830 | ₩211,685 | ₩207,850 | ₩207,997 | -1.34% | 3.7만 |
|---|
| 2026.06.15 | ₩210,108 | ₩211,538 | ₩209,480 | ₩211,270 | +0.55% | 4만 |
|---|
| 2026.06.12 | ₩204,403 | ₩206,113 | ₩202,559 | ₩205,512 | +0.54% | 3.9만 |
|---|
| 2026.06.11 | ₩199,566 | ₩204,496 | ₩198,951 | ₩204,122 | +2.28% | 4.4만 |
|---|
| 2026.06.10 | ₩199,699 | ₩203,067 | ₩198,564 | ₩198,564 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩205,899 | ₩207,422 | ₩196,346 | ₩202,252 | -1.77% | 2.8만 |
|---|
| 2026.06.08 | ₩206,073 | ₩206,861 | ₩204,536 | ₩204,563 | -0.73% | 1.9만 |
|---|
| 2026.06.05 | ₩209,346 | ₩209,346 | ₩202,706 | ₩203,000 | -3.03% | 4.8만 |
|---|
| 2026.06.04 | ₩210,856 | ₩212,513 | ₩210,175 | ₩211,738 | +0.42% | 3.3만 |
|---|
| 2026.06.03 | ₩214,063 | ₩214,063 | ₩210,135 | ₩212,941 | -0.52% | 4.6만 |
|---|
| 2026.06.02 | ₩214,397 | ₩214,664 | ₩212,192 | ₩214,624 | +0.11% | 6.1만 |
|---|
| 2026.06.01 | ₩211,070 | ₩216,709 | ₩211,070 | ₩216,254 | +2.46% | 4.2만 |
|---|
| 2026.05.29 | ₩204,416 | ₩208,865 | ₩204,403 | ₩208,625 | +2.06% | 3.2만 |
|---|
| 2026.05.28 | ₩201,303 | ₩204,750 | ₩200,808 | ₩204,002 | +1.34% | 7.8만 |
|---|
| 2026.05.27 | ₩202,305 | ₩202,586 | ₩200,715 | ₩200,996 | -0.65% | 7.4만 |
|---|
| 2026.05.26 | ₩202,626 | ₩204,429 | ₩201,877 | ₩203,815 | +0.59% | 4.4만 |
|---|
| 2026.05.22 | ₩199,058 | ₩201,704 | ₩199,058 | ₩201,156 | +1.05% | 6.7만 |
|---|
| 2026.05.21 | ₩195,972 | ₩198,778 | ₩195,972 | ₩198,764 | +1.42% | 4.8만 |
|---|
| 2026.05.20 | ₩193,072 | ₩197,401 | ₩193,072 | ₩197,401 | +2.24% | 6.1만 |
|---|
| 2026.05.19 | ₩192,551 | ₩194,595 | ₩192,551 | ₩193,059 | +0.26% | 5.7만 |
|---|
| 2026.05.18 | ₩192,444 | ₩193,740 | ₩192,110 | ₩193,647 | +0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩191,843 | ₩194,008 | ₩191,843 | ₩192,899 | +0.55% | 4.7만 |
|---|
| 2026.05.14 | ₩191,963 | ₩194,355 | ₩191,963 | ₩193,874 | +1.00% | 6.8만 |
|---|
| 2026.05.13 | ₩191,843 | ₩193,112 | ₩190,413 | ₩192,538 | +0.36% | 3.1만 |
|---|
| 2026.05.12 | ₩191,856 | ₩192,284 | ₩190,106 | ₩191,950 | +0.05% | 4.3만 |
|---|
| 2026.05.11 | ₩192,645 | ₩193,740 | ₩192,311 | ₩192,992 | +0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩192,364 | ₩193,967 | ₩192,017 | ₩193,794 | +0.74% | 2.5만 |
|---|
| 2026.05.07 | ₩191,509 | ₩193,954 | ₩191,175 | ₩192,311 | +0.42% | 4.5만 |
|---|
| 2026.05.06 | ₩187,968 | ₩189,585 | ₩187,447 | ₩189,545 | +0.84% | 5.8만 |
|---|
| 2026.05.05 | ₩187,554 | ₩187,554 | ₩186,204 | ₩187,287 | -0.14% | 4.1만 |
|---|
| 2026.05.04 | ₩185,870 | ₩187,233 | ₩185,363 | ₩185,951 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩184,735 | ₩186,111 | ₩184,721 | ₩185,764 | +0.56% | 3.4만 |
|---|
| 2026.04.30 | ₩182,236 | ₩183,612 | ₩180,820 | ₩183,572 | +0.73% | 4.2만 |
|---|
| 2026.04.29 | ₩182,503 | ₩182,610 | ₩180,873 | ₩182,610 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩182,784 | ₩183,639 | ₩181,581 | ₩182,116 | -0.37% | 4.6만 |
|---|
| 2026.04.27 | ₩184,160 | ₩185,189 | ₩184,160 | ₩184,441 | +0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩184,027 | ₩185,296 | ₩182,931 | ₩185,216 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩184,467 | ₩184,467 | ₩179,991 | ₩182,316 | -1.17% | 11.5만 |
|---|
| 2026.04.22 | ₩184,374 | ₩185,817 | ₩184,214 | ₩185,790 | +0.77% | 3.4만 |
|---|
| 2026.04.21 | ₩183,759 | ₩185,229 | ₩182,396 | ₩182,851 | -0.49% | 6만 |
|---|
| 2026.04.20 | ₩181,915 | ₩183,492 | ₩181,742 | ₩183,465 | +0.85% | 4만 |
|---|
| 2026.04.17 | ₩182,877 | ₩183,278 | ₩182,009 | ₩182,624 | -0.14% | 2.8만 |
|---|
| 2026.04.16 | ₩181,595 | ₩181,702 | ₩179,885 | ₩180,513 | -0.60% | 9.8만 |
|---|
| 2026.04.15 | ₩177,239 | ₩180,072 | ₩176,878 | ₩179,951 | +1.53% | 7.5만 |
|---|
| 2026.04.14 | ₩175,195 | ₩176,865 | ₩175,195 | ₩176,664 | +0.84% | 4.3만 |
|---|
| 2026.04.13 | ₩169,863 | ₩174,500 | ₩169,743 | ₩174,433 | +2.69% | 7.4만 |
|---|
| 2026.04.10 | ₩172,282 | ₩172,683 | ₩169,636 | ₩170,077 | -1.28% | 5.7만 |
|---|
| 2026.04.09 | ₩174,166 | ₩174,166 | ₩171,066 | ₩172,135 | -1.17% | 5.8만 |
|---|
| 2026.04.08 | ₩177,814 | ₩178,174 | ₩174,032 | ₩174,861 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩170,812 | ₩171,280 | ₩168,875 | ₩171,226 | +0.24% | 7.8만 |
|---|
| 2026.04.06 | ₩170,705 | ₩172,095 | ₩170,705 | ₩171,641 | +0.55% | 22.6만 |
|---|
| 2026.04.02 | ₩167,712 | ₩171,119 | ₩167,138 | ₩170,465 | +1.64% | 4.1만 |
|---|
| 2026.04.01 | ₩171,119 | ₩171,667 | ₩169,182 | ₩170,518 | -0.35% | 7만 |
|---|
| 2026.03.31 | ₩165,909 | ₩169,877 | ₩165,909 | ₩169,650 | +2.25% | 4.9만 |
|---|
| 2026.03.30 | ₩165,494 | ₩166,416 | ₩163,517 | ₩164,412 | -0.65% | 5.1만 |
|---|
| 2026.03.27 | ₩167,739 | ₩167,739 | ₩164,385 | ₩164,719 | -1.80% | 5.4만 |
|---|
| 2026.03.26 | ₩170,091 | ₩172,696 | ₩169,503 | ₩169,529 | -0.33% | 5.5만 |
|---|
| 2026.03.25 | ₩173,631 | ₩173,765 | ₩171,347 | ₩171,988 | -0.95% | 5.5만 |
|---|
| 2026.03.24 | ₩173,645 | ₩173,645 | ₩171,240 | ₩171,467 | -1.25% | 9.1만 |
|---|
| 2026.03.23 | ₩175,555 | ₩176,785 | ₩174,487 | ₩175,115 | -0.25% | 8.2만 |
|---|
| 2026.03.20 | ₩175,181 | ₩175,181 | ₩172,309 | ₩173,070 | -1.21% | 3.1만 |
|---|
| 2026.03.19 | ₩173,765 | ₩176,344 | ₩173,765 | ₩175,769 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩177,065 | ₩177,506 | ₩175,382 | ₩175,462 | -0.91% | 2.7만 |
|---|
| 2026.03.17 | ₩176,811 | ₩178,963 | ₩176,811 | ₩177,707 | +0.51% | 5.1만 |
|---|
| 2026.03.16 | ₩175,649 | ₩176,544 | ₩175,596 | ₩176,023 | +0.21% | 13.8만 |
|---|
| 2026.03.13 | ₩174,914 | ₩175,729 | ₩173,190 | ₩173,645 | -0.73% | 5.4만 |
|---|
| 2026.03.12 | ₩176,785 | ₩176,785 | ₩174,032 | ₩174,193 | -1.47% | 7.1만 |
|---|
| 2026.03.11 | ₩178,522 | ₩179,404 | ₩176,998 | ₩177,854 | -0.37% | 7.7만 |
|---|
| 2026.03.10 | ₩180,112 | ₩180,299 | ₩177,854 | ₩178,508 | -0.89% | 6.6만 |
|---|
| 2026.03.09 | ₩175,809 | ₩179,951 | ₩175,662 | ₩179,951 | +2.36% | 7.1만 |
|---|
| 2026.03.06 | ₩177,279 | ₩179,230 | ₩177,186 | ₩178,041 | +0.43% | 3.5만 |
|---|
| 2026.03.05 | ₩179,350 | ₩181,742 | ₩178,508 | ₩180,192 | +0.47% | 6.2만 |
|---|
| 2026.03.04 | ₩178,054 | ₩180,900 | ₩177,907 | ₩180,205 | +1.21% | 2.4만 |
|---|
| 2026.03.03 | ₩175,168 | ₩178,094 | ₩174,406 | ₩177,386 | +1.27% | 4만 |
|---|
| 2026.03.02 | ₩176,611 | ₩179,550 | ₩176,477 | ₩178,989 | +1.35% | 8만 |
|---|
| 2026.02.27 | ₩177,012 | ₩179,190 | ₩177,012 | ₩179,190 | +1.23% | 3만 |
|---|
| 2026.02.26 | ₩179,831 | ₩180,112 | ₩177,894 | ₩179,844 | +0.01% | 9.5만 |
|---|
| 2026.02.25 | ₩176,664 | ₩179,711 | ₩176,664 | ₩179,671 | +1.70% | 13.3만 |
|---|
| 2026.02.24 | ₩174,313 | ₩176,517 | ₩174,313 | ₩176,264 | +1.12% | 4.5만 |
|---|
| 2026.02.23 | ₩177,092 | ₩177,092 | ₩173,591 | ₩173,992 | -1.75% | 2.7만 |
|---|
| 2026.02.20 | ₩176,357 | ₩179,457 | ₩176,357 | ₩177,867 | +0.86% | 4.3만 |
|---|
| 2026.02.19 | ₩177,426 | ₩177,920 | ₩176,598 | ₩177,439 | +0.01% | 3.3만 |
|---|
| 2026.02.18 | ₩176,825 | ₩179,604 | ₩176,771 | ₩178,722 | +1.07% | 2.3만 |
|---|
| 2026.02.17 | ₩176,050 | ₩177,159 | ₩174,740 | ₩176,691 | +0.36% | 6.9만 |
|---|
| 2026.02.13 | ₩175,542 | ₩178,241 | ₩175,542 | ₩176,945 | +0.80% | 3.4만 |
|---|
| 2026.02.12 | ₩179,216 | ₩179,778 | ₩174,767 | ₩175,034 | -2.33% | 6.6만 |
|---|
| 2026.02.11 | ₩180,593 | ₩180,593 | ₩177,386 | ₩179,003 | -0.88% | 7.5만 |
|---|
| 2026.02.10 | ₩181,100 | ₩181,515 | ₩179,283 | ₩179,323 | -0.98% | 4.1만 |
|---|
| 2026.02.09 | ₩178,709 | ₩180,980 | ₩178,709 | ₩180,459 | +0.98% | 6.6만 |
|---|
| 2026.02.06 | ₩177,333 | ₩179,738 | ₩176,370 | ₩179,724 | +1.35% | 3.5만 |
|---|
| 2026.02.05 | ₩177,025 | ₩177,947 | ₩174,620 | ₩175,034 | -1.12% | 4.6만 |
|---|
| 2026.02.04 | ₩179,858 | ₩179,965 | ₩176,745 | ₩178,308 | -0.86% | 7.2만 |
|---|
| 2026.02.03 | ₩186,712 | ₩186,712 | ₩179,617 | ₩180,913 | -3.11% | 13.3만 |
|---|
| 2026.02.02 | ₩185,496 | ₩187,567 | ₩185,496 | ₩186,539 | +0.56% | 2.3만 |
|---|
| 2026.01.30 | ₩188,035 | ₩188,903 | ₩185,242 | ₩185,844 | -1.17% | 2.9만 |
|---|
| 2026.01.29 | ₩191,937 | ₩191,937 | ₩187,166 | ₩189,839 | -1.09% | 6.5만 |
|---|
| 2026.01.28 | ₩193,486 | ₩193,540 | ₩191,937 | ₩192,230 | -0.65% | 2.5만 |
|---|
| 2026.01.27 | ₩193,206 | ₩193,206 | ₩192,618 | ₩192,858 | -0.18% | 3.7만 |
|---|
| 2026.01.26 | ₩190,707 | ₩192,698 | ₩190,266 | ₩192,190 | +0.78% | 3.5만 |
|---|
| 2026.01.23 | ₩189,879 | ₩191,188 | ₩189,879 | ₩190,413 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩190,173 | ₩190,467 | ₩189,224 | ₩190,079 | -0.05% | 5.8만 |
|---|
| 2026.01.21 | ₩185,563 | ₩188,957 | ₩185,563 | ₩188,102 | +1.37% | 10.5만 |
|---|
| 2026.01.20 | ₩184,935 | ₩187,033 | ₩184,935 | ₩185,149 | +0.12% | 4.6만 |
|---|
| 2026.01.16 | ₩189,585 | ₩189,719 | ₩187,661 | ₩188,155 | -0.75% | 6.4만 |
|---|
| 2026.01.15 | ₩190,600 | ₩190,734 | ₩188,543 | ₩188,543 | -1.08% | 3.7만 |
|---|
| 2026.01.14 | ₩189,318 | ₩189,344 | ₩186,752 | ₩188,396 | -0.49% | 4.6만 |
|---|
| 2026.01.13 | ₩191,843 | ₩192,377 | ₩190,186 | ₩190,774 | -0.56% | 2.8만 |
|---|
| 2026.01.12 | ₩191,295 | ₩192,471 | ₩191,295 | ₩192,404 | +0.58% | 2.7만 |
|---|
| 2026.01.09 | ₩192,284 | ₩193,005 | ₩191,295 | ₩192,698 | +0.22% | 4.6만 |
|---|
| 2026.01.08 | ₩193,754 | ₩193,914 | ₩191,429 | ₩191,816 | -1.00% | 2.9만 |
|---|
| 2026.01.07 | ₩194,355 | ₩195,798 | ₩193,874 | ₩194,742 | +0.20% | 6.6만 |
|---|
| 2026.01.06 | ₩191,215 | ₩194,662 | ₩190,974 | ₩194,662 | +1.80% | 5.3만 |
|---|
| 2026.01.05 | ₩189,986 | ₩191,723 | ₩189,986 | ₩190,747 | +0.40% | 3.7만 |
|---|
| 2026.01.02 | ₩191,616 | ₩191,616 | ₩188,209 | ₩188,850 | -1.44% | 2.8만 |
|---|
| 2025.12.31 | ₩191,830 | ₩191,830 | ₩189,879 | ₩189,906 | -1.00% | 1.8만 |
|---|
| 2025.12.30 | ₩192,377 | ₩192,377 | ₩191,536 | ₩191,589 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩191,843 | ₩192,605 | ₩191,830 | ₩192,311 | +0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩193,099 | ₩193,126 | ₩192,605 | ₩193,126 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩192,083 | ₩192,939 | ₩192,083 | ₩192,885 | +0.42% | 1.2만 |
|---|
| 2025.12.23 | ₩192,605 | ₩192,752 | ₩191,549 | ₩192,431 | -0.09% | 3.5만 |
|---|
| 2025.12.22 | ₩192,618 | ₩193,086 | ₩192,311 | ₩192,765 | +0.08% | 5.6만 |
|---|
| 2025.12.19 | ₩190,079 | ₩192,150 | ₩190,079 | ₩191,295 | +0.64% | 4.4만 |
|---|
| 2025.12.18 | ₩190,413 | ₩191,162 | ₩189,598 | ₩189,972 | -0.23% | 3.4만 |
|---|
| 2025.12.17 | ₩190,961 | ₩191,068 | ₩188,088 | ₩188,129 | -1.48% | 4.1만 |
|---|
| 2025.12.16 | ₩190,373 | ₩190,908 | ₩189,398 | ₩190,560 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩192,150 | ₩192,418 | ₩190,614 | ₩190,974 | -0.61% | 4.3만 |
|---|
| 2025.12.12 | ₩193,219 | ₩193,887 | ₩191,001 | ₩191,255 | -1.02% | 5.8만 |
|---|
| 2025.12.11 | ₩192,671 | ₩193,740 | ₩192,271 | ₩193,727 | +0.55% | 2.9만 |
|---|
| 2025.12.10 | ₩191,896 | ₩194,248 | ₩191,776 | ₩193,727 | +0.95% | 2.4만 |
|---|
| 2025.12.09 | ₩191,749 | ₩192,511 | ₩191,749 | ₩191,963 | +0.11% | 4만 |
|---|
| 2025.12.08 | ₩193,941 | ₩193,941 | ₩191,749 | ₩191,990 | -1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩192,564 | ₩194,368 | ₩192,564 | ₩193,139 | +0.30% | 4.3만 |
|---|
| 2025.12.04 | ₩193,099 | ₩193,099 | ₩191,536 | ₩192,070 | -0.53% | 4.9만 |
|---|
| 2025.12.03 | ₩190,894 | ₩192,872 | ₩190,894 | ₩192,845 | +1.02% | 6만 |
|---|
| 2025.12.02 | ₩189,972 | ₩191,215 | ₩189,344 | ₩190,787 | +0.43% | 3.4만 |
|---|
| 2025.12.01 | ₩188,235 | ₩189,866 | ₩188,142 | ₩188,757 | +0.28% | 3.8만 |
|---|
| 2025.11.28 | ₩188,636 | ₩189,665 | ₩188,249 | ₩189,612 | +0.52% | 12.3만 |
|---|
| 2025.11.26 | ₩187,153 | ₩188,316 | ₩187,033 | ₩187,968 | +0.44% | 6.6만 |
|---|
| 2025.11.25 | ₩184,708 | ₩186,993 | ₩183,839 | ₩186,739 | +1.10% | 7.4만 |
|---|
| 2025.11.24 | ₩183,839 | ₩185,176 | ₩183,158 | ₩184,748 | +0.49% | 2.7만 |
|---|
| 2025.11.21 | ₩180,379 | ₩184,053 | ₩179,778 | ₩182,584 | +1.22% | 3.7만 |
|---|
| 2025.11.20 | ₩186,098 | ₩186,432 | ₩179,671 | ₩179,764 | -3.40% | 5.8만 |
|---|
| 2025.11.19 | ₩183,626 | ₩185,256 | ₩182,891 | ₩183,813 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩183,305 | ₩184,868 | ₩182,570 | ₩183,893 | +0.32% | 3.6만 |
|---|
| 2025.11.17 | ₩186,392 | ₩187,207 | ₩183,853 | ₩184,548 | -0.99% | 3.3만 |
|---|
| 2025.11.14 | ₩185,189 | ₩188,235 | ₩184,935 | ₩186,672 | +0.80% | 4.5만 |
|---|
| 2025.11.13 | ₩189,291 | ₩189,866 | ₩186,939 | ₩187,126 | -1.14% | 3.5만 |
|---|
| 2025.11.12 | ₩190,520 | ₩190,520 | ₩189,705 | ₩189,812 | -0.37% | 1.7만 |
|---|
| 2025.11.11 | ₩189,304 | ₩190,240 | ₩189,131 | ₩189,705 | +0.21% | 2.4만 |
|---|
| 2025.11.10 | ₩189,665 | ₩189,946 | ₩188,222 | ₩189,745 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩186,365 | ₩187,554 | ₩184,574 | ₩187,487 | +0.60% | 3만 |
|---|
| 2025.11.06 | ₩190,373 | ₩190,373 | ₩187,166 | ₩187,487 | -1.52% | 5만 |
|---|
| 2025.11.05 | ₩188,743 | ₩191,215 | ₩188,743 | ₩190,681 | +1.03% | 2.1만 |
|---|
| 2025.11.04 | ₩190,681 | ₩190,681 | ₩188,730 | ₩188,837 | -0.97% | 4만 |
|---|
| 2025.11.03 | ₩192,939 | ₩193,339 | ₩191,362 | ₩192,124 | -0.42% | 2.4만 |
|---|
| 2025.10.31 | ₩192,097 | ₩193,059 | ₩191,562 | ₩192,484 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩191,522 | ₩193,393 | ₩191,469 | ₩191,562 | +0.02% | 6.1만 |
|---|
| 2025.10.29 | ₩194,582 | ₩194,582 | ₩192,204 | ₩192,792 | -0.92% | 3.5만 |
|---|
| 2025.10.28 | ₩195,117 | ₩195,664 | ₩194,716 | ₩194,796 | -0.16% | 2.5만 |
|---|
| 2025.10.27 | ₩194,956 | ₩195,464 | ₩194,662 | ₩195,397 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩193,687 | ₩194,221 | ₩193,059 | ₩193,086 | -0.31% | 5.8만 |
|---|
| 2025.10.23 | ₩190,614 | ₩192,364 | ₩190,614 | ₩192,297 | +0.88% | 5.8만 |
|---|
| 2025.10.22 | ₩192,057 | ₩192,484 | ₩189,946 | ₩190,774 | -0.67% | 5.7만 |
|---|
| 2025.10.21 | ₩191,415 | ₩192,939 | ₩191,349 | ₩192,671 | +0.66% | 2.9만 |
|---|
| 2025.10.20 | ₩190,200 | ₩191,790 | ₩190,200 | ₩191,656 | +0.77% | 2.6만 |
|---|
| 2025.10.17 | ₩187,474 | ₩189,518 | ₩187,474 | ₩189,104 | +0.87% | 3.1만 |
|---|
| 2025.10.16 | ₩189,812 | ₩190,427 | ₩186,926 | ₩187,901 | -1.01% | 6.1만 |
|---|
| 2025.10.15 | ₩189,986 | ₩190,293 | ₩187,420 | ₩188,984 | -0.53% | 7.1만 |
|---|
| 2025.10.14 | ₩186,084 | ₩189,732 | ₩185,951 | ₩188,356 | +1.22% | 3.4만 |
|---|
| 2025.10.13 | ₩187,581 | ₩188,743 | ₩186,966 | ₩187,982 | +0.21% | 5.5만 |
|---|
| 2025.10.10 | ₩191,349 | ₩191,776 | ₩185,055 | ₩185,082 | -3.27% | 39.4만 |
|---|