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 | ₩218,483 | ₩219,365 | ₩217,895 | ₩218,911 | +0.20% | 3.1만 |
| 2026.10.08 | ₩218,122 | ₩219,138 | ₩216,092 | ₩217,575 | -0.25% | 6.6만 |
| 2026.10.07 | ₩218,884 | ₩219,939 | ₩218,510 | ₩219,872 | +0.45% | 4.1만 |
| 2026.10.06 | ₩222,304 | ₩222,611 | ₩220,955 | ₩221,409 | -0.40% | 16.3만 |
| 2026.10.05 | ₩218,991 | ₩221,235 | ₩218,991 | ₩221,235 | +1.02% | 3.7만 |
| 2026.10.02 | ₩219,846 | ₩220,206 | ₩218,403 | ₩218,630 | -0.55% | 3만 |
| 2026.10.01 | ₩218,069 | ₩218,630 | ₩216,025 | ₩218,109 | +0.02% | 2.9만 |
| 2026.09.30 | ₩217,976 | ₩218,443 | ₩217,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,388 |
| -0.27% |
| 3.6만 |
| 2026.09.29 | ₩216,947 | ₩217,855 | ₩216,319 | ₩217,548 | +0.28% | 4만 |
|---|
| 2026.09.28 | ₩217,241 | ₩217,241 | ₩213,781 | ₩216,105 | -0.52% | 6.7만 |
|---|
| 2026.09.25 | ₩218,122 | ₩219,512 | ₩217,842 | ₩218,830 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩216,426 | ₩217,829 | ₩215,758 | ₩217,161 | +0.34% | 3.7만 |
|---|
| 2026.09.23 | ₩219,659 | ₩219,659 | ₩217,174 | ₩218,684 | -0.44% | 4.3만 |
|---|
| 2026.09.22 | ₩218,096 | ₩220,634 | ₩217,976 | ₩220,340 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩213,153 | ₩217,762 | ₩212,779 | ₩217,334 | +1.96% | 4.7만 |
|---|
| 2026.09.18 | ₩210,548 | ₩210,708 | ₩209,199 | ₩210,695 | +0.07% | 2.3만 |
|---|
| 2026.09.17 | ₩210,441 | ₩210,441 | ₩209,319 | ₩210,281 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩207,997 | ₩210,027 | ₩207,315 | ₩208,384 | +0.19% | 3.6만 |
|---|
| 2026.09.15 | ₩208,878 | ₩209,025 | ₩207,542 | ₩207,997 | -0.42% | 3.1만 |
|---|
| 2026.09.14 | ₩208,571 | ₩211,136 | ₩208,571 | ₩210,428 | +0.89% | 3.8만 |
|---|
| 2026.09.11 | ₩210,642 | ₩211,256 | ₩209,720 | ₩210,134 | -0.24% | 4.1만 |
|---|
| 2026.09.10 | ₩208,945 | ₩210,682 | ₩208,664 | ₩209,266 | +0.15% | 3.8만 |
|---|
| 2026.09.09 | ₩211,977 | ₩212,231 | ₩211,243 | ₩211,456 | -0.25% | 3.6만 |
|---|
| 2026.09.08 | ₩214,649 | ₩214,649 | ₩212,325 | ₩212,552 | -0.98% | 3.4만 |
|---|
| 2026.09.04 | ₩216,560 | ₩216,560 | ₩215,357 | ₩215,558 | -0.46% | 5.4만 |
|---|
| 2026.09.03 | ₩217,227 | ₩217,561 | ₩215,771 | ₩217,067 | -0.07% | 2.5만 |
|---|
| 2026.09.02 | ₩215,624 | ₩216,025 | ₩215,371 | ₩215,998 | +0.17% | 10.2만 |
|---|
| 2026.09.01 | ₩217,842 | ₩218,149 | ₩215,905 | ₩216,439 | -0.64% | 30.7만 |
|---|
| 2026.08.31 | ₩220,300 | ₩220,687 | ₩219,792 | ₩220,580 | +0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩222,077 | ₩222,638 | ₩220,727 | ₩221,142 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩221,142 | ₩222,491 | ₩220,527 | ₩222,491 | +0.61% | 5.4만 |
|---|
| 2026.08.26 | ₩217,495 | ₩219,832 | ₩217,495 | ₩219,271 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩218,911 | ₩219,552 | ₩218,082 | ₩219,084 | +0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩218,109 | ₩218,617 | ₩217,067 | ₩217,869 | -0.11% | 2.9만 |
|---|
| 2026.08.21 | ₩218,804 | ₩219,899 | ₩217,895 | ₩219,645 | +0.38% | 3.4만 |
|---|
| 2026.08.20 | ₩217,775 | ₩219,231 | ₩217,708 | ₩217,949 | +0.08% | 1.3만 |
|---|
| 2026.08.19 | ₩219,311 | ₩219,939 | ₩218,497 | ₩219,071 | -0.11% | 5.5만 |
|---|
| 2026.08.18 | ₩218,122 | ₩219,872 | ₩218,122 | ₩218,470 | +0.16% | 2.1만 |
|---|
| 2026.08.17 | ₩222,157 | ₩222,571 | ₩220,180 | ₩220,180 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩223,212 | ₩223,212 | ₩221,502 | ₩222,157 | -0.47% | 1.8만 |
|---|
| 2026.08.13 | ₩218,951 | ₩223,453 | ₩218,951 | ₩223,132 | +1.91% | 4.8만 |
|---|
| 2026.08.12 | ₩218,750 | ₩219,325 | ₩218,350 | ₩218,443 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩217,695 | ₩218,857 | ₩216,974 | ₩218,163 | +0.21% | 2.1만 |
|---|
| 2026.08.10 | ₩216,733 | ₩218,283 | ₩216,573 | ₩217,695 | +0.44% | 3.7만 |
|---|
| 2026.08.07 | ₩214,729 | ₩216,453 | ₩214,729 | ₩216,399 | +0.78% | 8.2만 |
|---|
| 2026.08.06 | ₩211,296 | ₩213,834 | ₩211,296 | ₩212,699 | +0.66% | 3.5만 |
|---|
| 2026.08.05 | ₩218,390 | ₩218,724 | ₩215,277 | ₩215,584 | -1.28% | 8.2만 |
|---|
| 2026.08.04 | ₩213,206 | ₩216,974 | ₩213,206 | ₩216,720 | +1.65% | 4.3만 |
|---|
| 2026.08.03 | ₩208,330 | ₩210,468 | ₩208,130 | ₩210,161 | +0.88% | 3.8만 |
|---|
| 2026.07.31 | ₩207,916 | ₩207,916 | ₩205,044 | ₩207,489 | -0.21% | 1.2만 |
|---|
| 2026.07.30 | ₩204,991 | ₩205,819 | ₩203,027 | ₩205,592 | +0.29% | 2.6만 |
|---|
| 2026.07.29 | ₩204,577 | ₩207,569 | ₩203,161 | ₩203,161 | -0.69% | 3.7만 |
|---|
| 2026.07.28 | ₩202,853 | ₩205,151 | ₩202,025 | ₩204,550 | +0.84% | 2.1만 |
|---|
| 2026.07.27 | ₩203,949 | ₩205,231 | ₩202,666 | ₩203,668 | -0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩202,479 | ₩203,735 | ₩201,518 | ₩201,758 | -0.36% | 3.9만 |
|---|
| 2026.07.23 | ₩203,548 | ₩204,122 | ₩201,504 | ₩202,626 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩205,966 | ₩206,500 | ₩204,643 | ₩204,643 | -0.64% | 3.3만 |
|---|
| 2026.07.21 | ₩207,101 | ₩207,876 | ₩206,874 | ₩207,676 | +0.28% | 3.8만 |
|---|
| 2026.07.20 | ₩205,512 | ₩207,596 | ₩205,512 | ₩205,726 | +0.10% | 6.5만 |
|---|
| 2026.07.17 | ₩204,350 | ₩206,140 | ₩203,909 | ₩205,111 | +0.37% | 3.3만 |
|---|
| 2026.07.16 | ₩208,825 | ₩209,172 | ₩207,622 | ₩208,624 | -0.10% | 4.9만 |
|---|
| 2026.07.15 | ₩211,951 | ₩211,951 | ₩208,157 | ₩209,479 | -1.17% | 4.8만 |
|---|
| 2026.07.14 | ₩209,773 | ₩211,390 | ₩209,773 | ₩210,321 | +0.26% | 2.9만 |
|---|
| 2026.07.13 | ₩210,401 | ₩211,309 | ₩209,052 | ₩209,693 | -0.34% | 2.9만 |
|---|
| 2026.07.10 | ₩212,498 | ₩212,819 | ₩210,722 | ₩212,525 | +0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩211,844 | ₩213,687 | ₩211,403 | ₩212,953 | +0.52% | 2.6만 |
|---|
| 2026.07.08 | ₩209,332 | ₩209,880 | ₩207,248 | ₩209,706 | +0.18% | 2만 |
|---|
| 2026.07.07 | ₩212,432 | ₩212,645 | ₩210,441 | ₩211,096 | -0.63% | 5.2만 |
|---|
| 2026.07.06 | ₩212,018 | ₩214,088 | ₩212,018 | ₩213,247 | +0.58% | 2.9만 |
|---|
| 2026.07.02 | ₩213,019 | ₩213,834 | ₩209,279 | ₩210,548 | -1.16% | 3.4만 |
|---|
| 2026.07.01 | ₩212,672 | ₩214,703 | ₩212,405 | ₩212,619 | -0.03% | 2.6만 |
|---|
| 2026.06.30 | ₩210,468 | ₩213,621 | ₩210,468 | ₩213,206 | +1.30% | 2.8만 |
|---|
| 2026.06.29 | ₩208,224 | ₩211,216 | ₩206,781 | ₩211,176 | +1.42% | 3.4만 |
|---|
| 2026.06.26 | ₩204,042 | ₩207,329 | ₩204,042 | ₩206,313 | +1.11% | 2만 |
|---|
| 2026.06.25 | ₩209,145 | ₩209,145 | ₩204,497 | ₩206,420 | -1.30% | 3.3만 |
|---|
| 2026.06.24 | ₩203,962 | ₩207,128 | ₩203,962 | ₩204,790 | +0.41% | 5.6만 |
|---|
| 2026.06.23 | ₩203,922 | ₩206,033 | ₩203,748 | ₩204,336 | +0.20% | 3.4만 |
|---|
| 2026.06.22 | ₩209,319 | ₩211,016 | ₩207,302 | ₩208,905 | -0.20% | 3.5만 |
|---|
| 2026.06.18 | ₩210,080 | ₩210,080 | ₩208,157 | ₩209,493 | -0.28% | 3.1만 |
|---|
| 2026.06.17 | ₩209,426 | ₩210,535 | ₩206,313 | ₩206,487 | -1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩210,788 | ₩211,643 | ₩207,809 | ₩207,956 | -1.34% | 3.7만 |
|---|
| 2026.06.15 | ₩210,067 | ₩211,497 | ₩209,439 | ₩211,229 | +0.55% | 4만 |
|---|
| 2026.06.12 | ₩204,363 | ₩206,073 | ₩202,519 | ₩205,472 | +0.54% | 3.9만 |
|---|
| 2026.06.11 | ₩199,527 | ₩204,456 | ₩198,913 | ₩204,082 | +2.28% | 4.4만 |
|---|
| 2026.06.10 | ₩199,661 | ₩203,027 | ₩198,525 | ₩198,525 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩205,859 | ₩207,382 | ₩196,308 | ₩202,212 | -1.77% | 2.8만 |
|---|
| 2026.06.08 | ₩206,033 | ₩206,821 | ₩204,497 | ₩204,523 | -0.73% | 1.9만 |
|---|
| 2026.06.05 | ₩209,306 | ₩209,306 | ₩202,666 | ₩202,960 | -3.03% | 4.8만 |
|---|
| 2026.06.04 | ₩210,815 | ₩212,472 | ₩210,134 | ₩211,697 | +0.42% | 3.3만 |
|---|
| 2026.06.03 | ₩214,021 | ₩214,021 | ₩210,094 | ₩212,899 | -0.52% | 4.6만 |
|---|
| 2026.06.02 | ₩214,355 | ₩214,622 | ₩212,151 | ₩214,582 | +0.11% | 6.1만 |
|---|
| 2026.06.01 | ₩211,029 | ₩216,666 | ₩211,029 | ₩216,212 | +2.46% | 4.2만 |
|---|
| 2026.05.29 | ₩204,376 | ₩208,825 | ₩204,363 | ₩208,584 | +2.06% | 3.2만 |
|---|
| 2026.05.28 | ₩201,264 | ₩204,710 | ₩200,769 | ₩203,962 | +1.34% | 7.8만 |
|---|
| 2026.05.27 | ₩202,266 | ₩202,546 | ₩200,676 | ₩200,956 | -0.65% | 7.4만 |
|---|
| 2026.05.26 | ₩202,586 | ₩204,390 | ₩201,838 | ₩203,775 | +0.59% | 4.4만 |
|---|
| 2026.05.22 | ₩199,019 | ₩201,664 | ₩199,019 | ₩201,117 | +1.05% | 6.7만 |
|---|
| 2026.05.21 | ₩195,934 | ₩198,739 | ₩195,934 | ₩198,726 | +1.42% | 4.8만 |
|---|
| 2026.05.20 | ₩193,035 | ₩197,363 | ₩193,035 | ₩197,363 | +2.24% | 6.1만 |
|---|
| 2026.05.19 | ₩192,514 | ₩194,558 | ₩192,514 | ₩193,021 | +0.26% | 5.7만 |
|---|
| 2026.05.18 | ₩192,407 | ₩193,703 | ₩192,073 | ₩193,609 | +0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩191,806 | ₩193,970 | ₩191,806 | ₩192,861 | +0.55% | 4.7만 |
|---|
| 2026.05.14 | ₩191,926 | ₩194,317 | ₩191,926 | ₩193,836 | +1.00% | 6.8만 |
|---|
| 2026.05.13 | ₩191,806 | ₩193,075 | ₩190,376 | ₩192,500 | +0.36% | 3.1만 |
|---|
| 2026.05.12 | ₩191,819 | ₩192,246 | ₩190,069 | ₩191,913 | +0.05% | 4.3만 |
|---|
| 2026.05.11 | ₩192,607 | ₩193,703 | ₩192,273 | ₩192,955 | +0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩192,327 | ₩193,930 | ₩191,979 | ₩193,756 | +0.74% | 2.5만 |
|---|
| 2026.05.07 | ₩191,472 | ₩193,916 | ₩191,138 | ₩192,273 | +0.42% | 4.5만 |
|---|
| 2026.05.06 | ₩187,932 | ₩189,548 | ₩187,411 | ₩189,508 | +0.84% | 5.8만 |
|---|
| 2026.05.05 | ₩187,517 | ₩187,517 | ₩186,168 | ₩187,250 | -0.14% | 4.1만 |
|---|
| 2026.05.04 | ₩185,834 | ₩187,197 | ₩185,327 | ₩185,914 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩184,699 | ₩186,075 | ₩184,685 | ₩185,727 | +0.56% | 3.4만 |
|---|
| 2026.04.30 | ₩182,201 | ₩183,577 | ₩180,785 | ₩183,537 | +0.73% | 4.2만 |
|---|
| 2026.04.29 | ₩182,468 | ₩182,575 | ₩180,838 | ₩182,575 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩182,748 | ₩183,603 | ₩181,546 | ₩182,080 | -0.37% | 4.6만 |
|---|
| 2026.04.27 | ₩184,124 | ₩185,153 | ₩184,124 | ₩184,405 | +0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩183,991 | ₩185,260 | ₩182,895 | ₩185,180 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩184,432 | ₩184,432 | ₩179,956 | ₩182,281 | -1.17% | 11.5만 |
|---|
| 2026.04.22 | ₩184,338 | ₩185,781 | ₩184,178 | ₩185,754 | +0.77% | 3.4만 |
|---|
| 2026.04.21 | ₩183,724 | ₩185,193 | ₩182,361 | ₩182,815 | -0.49% | 6만 |
|---|
| 2026.04.20 | ₩181,880 | ₩183,456 | ₩181,706 | ₩183,430 | +0.85% | 4만 |
|---|
| 2026.04.17 | ₩182,842 | ₩183,243 | ₩181,974 | ₩182,588 | -0.14% | 2.8만 |
|---|
| 2026.04.16 | ₩181,559 | ₩181,666 | ₩179,850 | ₩180,477 | -0.60% | 9.8만 |
|---|
| 2026.04.15 | ₩177,204 | ₩180,037 | ₩176,844 | ₩179,916 | +1.53% | 7.5만 |
|---|
| 2026.04.14 | ₩175,161 | ₩176,830 | ₩175,161 | ₩176,630 | +0.84% | 4.3만 |
|---|
| 2026.04.13 | ₩169,830 | ₩174,466 | ₩169,710 | ₩174,399 | +2.69% | 7.4만 |
|---|
| 2026.04.10 | ₩172,248 | ₩172,649 | ₩169,603 | ₩170,044 | -1.28% | 5.7만 |
|---|
| 2026.04.09 | ₩174,132 | ₩174,132 | ₩171,033 | ₩172,101 | -1.17% | 5.8만 |
|---|
| 2026.04.08 | ₩177,779 | ₩178,140 | ₩173,998 | ₩174,827 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩170,779 | ₩171,246 | ₩168,842 | ₩171,193 | +0.24% | 7.8만 |
|---|
| 2026.04.06 | ₩170,672 | ₩172,061 | ₩170,672 | ₩171,607 | +0.55% | 22.6만 |
|---|
| 2026.04.02 | ₩167,680 | ₩171,086 | ₩167,105 | ₩170,432 | +1.64% | 4.1만 |
|---|
| 2026.04.01 | ₩171,086 | ₩171,634 | ₩169,149 | ₩170,485 | -0.35% | 7만 |
|---|
| 2026.03.31 | ₩165,876 | ₩169,844 | ₩165,876 | ₩169,617 | +2.25% | 4.9만 |
|---|
| 2026.03.30 | ₩165,462 | ₩166,384 | ₩163,485 | ₩164,380 | -0.65% | 5.1만 |
|---|
| 2026.03.27 | ₩167,706 | ₩167,706 | ₩164,353 | ₩164,687 | -1.80% | 5.4만 |
|---|
| 2026.03.26 | ₩170,058 | ₩172,662 | ₩169,470 | ₩169,496 | -0.33% | 5.5만 |
|---|
| 2026.03.25 | ₩173,598 | ₩173,731 | ₩171,313 | ₩171,954 | -0.95% | 5.5만 |
|---|
| 2026.03.24 | ₩173,611 | ₩173,611 | ₩171,206 | ₩171,433 | -1.25% | 9.1만 |
|---|
| 2026.03.23 | ₩175,521 | ₩176,750 | ₩174,453 | ₩175,080 | -0.25% | 8.2만 |
|---|
| 2026.03.20 | ₩175,147 | ₩175,147 | ₩172,275 | ₩173,037 | -1.21% | 3.1만 |
|---|
| 2026.03.19 | ₩173,731 | ₩176,309 | ₩173,731 | ₩175,735 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩177,031 | ₩177,472 | ₩175,348 | ₩175,428 | -0.91% | 2.7만 |
|---|
| 2026.03.17 | ₩176,777 | ₩178,928 | ₩176,777 | ₩177,672 | +0.51% | 5.1만 |
|---|
| 2026.03.16 | ₩175,615 | ₩176,510 | ₩175,561 | ₩175,989 | +0.21% | 13.8만 |
|---|
| 2026.03.13 | ₩174,880 | ₩175,695 | ₩173,157 | ₩173,611 | -0.73% | 5.4만 |
|---|
| 2026.03.12 | ₩176,750 | ₩176,750 | ₩173,998 | ₩174,159 | -1.47% | 7.1만 |
|---|
| 2026.03.11 | ₩178,487 | ₩179,369 | ₩176,964 | ₩177,819 | -0.37% | 7.7만 |
|---|
| 2026.03.10 | ₩180,077 | ₩180,264 | ₩177,819 | ₩178,474 | -0.89% | 6.6만 |
|---|
| 2026.03.09 | ₩175,775 | ₩179,916 | ₩175,628 | ₩179,916 | +2.36% | 7.1만 |
|---|
| 2026.03.06 | ₩177,245 | ₩179,195 | ₩177,151 | ₩178,006 | +0.43% | 3.5만 |
|---|
| 2026.03.05 | ₩179,315 | ₩181,706 | ₩178,474 | ₩180,157 | +0.47% | 6.2만 |
|---|
| 2026.03.04 | ₩178,019 | ₩180,865 | ₩177,872 | ₩180,170 | +1.21% | 2.4만 |
|---|
| 2026.03.03 | ₩175,134 | ₩178,059 | ₩174,372 | ₩177,351 | +1.27% | 4만 |
|---|
| 2026.03.02 | ₩176,577 | ₩179,516 | ₩176,443 | ₩178,954 | +1.35% | 8만 |
|---|
| 2026.02.27 | ₩176,977 | ₩179,155 | ₩176,977 | ₩179,155 | +1.23% | 3만 |
|---|
| 2026.02.26 | ₩179,796 | ₩180,077 | ₩177,859 | ₩179,809 | +0.01% | 9.5만 |
|---|
| 2026.02.25 | ₩176,630 | ₩179,676 | ₩176,630 | ₩179,636 | +1.70% | 13.3만 |
|---|
| 2026.02.24 | ₩174,279 | ₩176,483 | ₩174,279 | ₩176,229 | +1.12% | 4.5만 |
|---|
| 2026.02.23 | ₩177,058 | ₩177,058 | ₩173,558 | ₩173,958 | -1.75% | 2.7만 |
|---|
| 2026.02.20 | ₩176,323 | ₩179,422 | ₩176,323 | ₩177,832 | +0.86% | 4.3만 |
|---|
| 2026.02.19 | ₩177,391 | ₩177,886 | ₩176,563 | ₩177,405 | +0.01% | 3.3만 |
|---|
| 2026.02.18 | ₩176,790 | ₩179,569 | ₩176,737 | ₩178,687 | +1.07% | 2.3만 |
|---|
| 2026.02.17 | ₩176,016 | ₩177,124 | ₩174,706 | ₩176,657 | +0.36% | 6.9만 |
|---|
| 2026.02.13 | ₩175,508 | ₩178,206 | ₩175,508 | ₩176,911 | +0.80% | 3.4만 |
|---|
| 2026.02.12 | ₩179,182 | ₩179,743 | ₩174,733 | ₩175,000 | -2.33% | 6.6만 |
|---|
| 2026.02.11 | ₩180,558 | ₩180,558 | ₩177,351 | ₩178,968 | -0.88% | 7.5만 |
|---|
| 2026.02.10 | ₩181,065 | ₩181,479 | ₩179,248 | ₩179,288 | -0.98% | 4.1만 |
|---|
| 2026.02.09 | ₩178,674 | ₩180,945 | ₩178,674 | ₩180,424 | +0.98% | 6.6만 |
|---|
| 2026.02.06 | ₩177,298 | ₩179,703 | ₩176,336 | ₩179,689 | +1.35% | 3.5만 |
|---|
| 2026.02.05 | ₩176,991 | ₩177,912 | ₩174,586 | ₩175,000 | -1.12% | 4.6만 |
|---|
| 2026.02.04 | ₩179,823 | ₩179,930 | ₩176,710 | ₩178,273 | -0.86% | 7.2만 |
|---|
| 2026.02.03 | ₩186,676 | ₩186,676 | ₩179,582 | ₩180,878 | -3.11% | 13.3만 |
|---|
| 2026.02.02 | ₩185,460 | ₩187,531 | ₩185,460 | ₩186,502 | +0.56% | 2.3만 |
|---|
| 2026.01.30 | ₩187,998 | ₩188,867 | ₩185,206 | ₩185,808 | -1.17% | 2.9만 |
|---|
| 2026.01.29 | ₩191,899 | ₩191,899 | ₩187,130 | ₩189,802 | -1.09% | 6.5만 |
|---|
| 2026.01.28 | ₩193,449 | ₩193,502 | ₩191,899 | ₩192,193 | -0.65% | 2.5만 |
|---|
| 2026.01.27 | ₩193,168 | ₩193,168 | ₩192,580 | ₩192,821 | -0.18% | 3.7만 |
|---|
| 2026.01.26 | ₩190,670 | ₩192,661 | ₩190,229 | ₩192,153 | +0.78% | 3.5만 |
|---|
| 2026.01.23 | ₩189,842 | ₩191,151 | ₩189,842 | ₩190,376 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩190,136 | ₩190,430 | ₩189,187 | ₩190,042 | -0.05% | 5.8만 |
|---|
| 2026.01.21 | ₩185,527 | ₩188,920 | ₩185,527 | ₩188,065 | +1.37% | 10.5만 |
|---|
| 2026.01.20 | ₩184,899 | ₩186,996 | ₩184,899 | ₩185,113 | +0.12% | 4.6만 |
|---|
| 2026.01.16 | ₩189,548 | ₩189,682 | ₩187,624 | ₩188,119 | -0.75% | 6.4만 |
|---|
| 2026.01.15 | ₩190,563 | ₩190,697 | ₩188,506 | ₩188,506 | -1.08% | 3.7만 |
|---|
| 2026.01.14 | ₩189,281 | ₩189,308 | ₩186,716 | ₩188,359 | -0.49% | 4.6만 |
|---|
| 2026.01.13 | ₩191,806 | ₩192,340 | ₩190,149 | ₩190,737 | -0.56% | 2.8만 |
|---|
| 2026.01.12 | ₩191,258 | ₩192,434 | ₩191,258 | ₩192,367 | +0.58% | 2.7만 |
|---|
| 2026.01.09 | ₩192,246 | ₩192,968 | ₩191,258 | ₩192,661 | +0.22% | 4.6만 |
|---|
| 2026.01.08 | ₩193,716 | ₩193,876 | ₩191,392 | ₩191,779 | -1.00% | 2.9만 |
|---|
| 2026.01.07 | ₩194,317 | ₩195,760 | ₩193,836 | ₩194,705 | +0.20% | 6.6만 |
|---|
| 2026.01.06 | ₩191,178 | ₩194,624 | ₩190,937 | ₩194,624 | +1.80% | 5.3만 |
|---|
| 2026.01.05 | ₩189,949 | ₩191,685 | ₩189,949 | ₩190,710 | +0.40% | 3.7만 |
|---|
| 2026.01.02 | ₩191,579 | ₩191,579 | ₩188,172 | ₩188,813 | -1.44% | 2.8만 |
|---|
| 2025.12.31 | ₩191,792 | ₩191,792 | ₩189,842 | ₩189,869 | -1.00% | 1.8만 |
|---|
| 2025.12.30 | ₩192,340 | ₩192,340 | ₩191,498 | ₩191,552 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩191,806 | ₩192,567 | ₩191,792 | ₩192,273 | +0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩193,061 | ₩193,088 | ₩192,567 | ₩193,088 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩192,046 | ₩192,901 | ₩192,046 | ₩192,848 | +0.42% | 1.2만 |
|---|
| 2025.12.23 | ₩192,567 | ₩192,714 | ₩191,512 | ₩192,393 | -0.09% | 3.5만 |
|---|
| 2025.12.22 | ₩192,580 | ₩193,048 | ₩192,273 | ₩192,727 | +0.08% | 5.6만 |
|---|
| 2025.12.19 | ₩190,042 | ₩192,113 | ₩190,042 | ₩191,258 | +0.64% | 4.4만 |
|---|
| 2025.12.18 | ₩190,376 | ₩191,124 | ₩189,561 | ₩189,935 | -0.23% | 3.4만 |
|---|
| 2025.12.17 | ₩190,924 | ₩191,031 | ₩188,052 | ₩188,092 | -1.48% | 4.1만 |
|---|
| 2025.12.16 | ₩190,336 | ₩190,871 | ₩189,361 | ₩190,523 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩192,113 | ₩192,380 | ₩190,577 | ₩190,937 | -0.61% | 4.3만 |
|---|
| 2025.12.12 | ₩193,182 | ₩193,850 | ₩190,964 | ₩191,218 | -1.02% | 5.8만 |
|---|
| 2025.12.11 | ₩192,634 | ₩193,703 | ₩192,233 | ₩193,689 | +0.55% | 2.9만 |
|---|
| 2025.12.10 | ₩191,859 | ₩194,210 | ₩191,739 | ₩193,689 | +0.95% | 2.4만 |
|---|
| 2025.12.09 | ₩191,712 | ₩192,474 | ₩191,712 | ₩191,926 | +0.11% | 4만 |
|---|
| 2025.12.08 | ₩193,903 | ₩193,903 | ₩191,712 | ₩191,953 | -1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩192,527 | ₩194,330 | ₩192,527 | ₩193,101 | +0.30% | 4.3만 |
|---|
| 2025.12.04 | ₩193,061 | ₩193,061 | ₩191,498 | ₩192,033 | -0.53% | 4.9만 |
|---|
| 2025.12.03 | ₩190,857 | ₩192,834 | ₩190,857 | ₩192,808 | +1.02% | 6만 |
|---|
| 2025.12.02 | ₩189,935 | ₩191,178 | ₩189,308 | ₩190,750 | +0.43% | 3.4만 |
|---|
| 2025.12.01 | ₩188,199 | ₩189,829 | ₩188,105 | ₩188,720 | +0.28% | 3.8만 |
|---|
| 2025.11.28 | ₩188,600 | ₩189,628 | ₩188,212 | ₩189,575 | +0.52% | 12.3만 |
|---|
| 2025.11.26 | ₩187,117 | ₩188,279 | ₩186,996 | ₩187,932 | +0.44% | 6.6만 |
|---|
| 2025.11.25 | ₩184,672 | ₩186,956 | ₩183,804 | ₩186,703 | +1.10% | 7.4만 |
|---|
| 2025.11.24 | ₩183,804 | ₩185,140 | ₩183,122 | ₩184,712 | +0.49% | 2.7만 |
|---|
| 2025.11.21 | ₩180,344 | ₩184,017 | ₩179,743 | ₩182,548 | +1.22% | 3.7만 |
|---|
| 2025.11.20 | ₩186,061 | ₩186,395 | ₩179,636 | ₩179,729 | -3.40% | 5.8만 |
|---|
| 2025.11.19 | ₩183,590 | ₩185,220 | ₩182,855 | ₩183,777 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩183,269 | ₩184,832 | ₩182,535 | ₩183,857 | +0.32% | 3.6만 |
|---|
| 2025.11.17 | ₩186,355 | ₩187,170 | ₩183,817 | ₩184,512 | -0.99% | 3.3만 |
|---|
| 2025.11.14 | ₩185,153 | ₩188,199 | ₩184,899 | ₩186,636 | +0.80% | 4.5만 |
|---|
| 2025.11.13 | ₩189,254 | ₩189,829 | ₩186,903 | ₩187,090 | -1.14% | 3.5만 |
|---|
| 2025.11.12 | ₩190,483 | ₩190,483 | ₩189,668 | ₩189,775 | -0.37% | 1.7만 |
|---|
| 2025.11.11 | ₩189,267 | ₩190,203 | ₩189,094 | ₩189,668 | +0.21% | 2.4만 |
|---|
| 2025.11.10 | ₩189,628 | ₩189,909 | ₩188,185 | ₩189,708 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩186,329 | ₩187,517 | ₩184,538 | ₩187,451 | +0.60% | 3만 |
|---|
| 2025.11.06 | ₩190,336 | ₩190,336 | ₩187,130 | ₩187,451 | -1.52% | 5만 |
|---|
| 2025.11.05 | ₩188,706 | ₩191,178 | ₩188,706 | ₩190,643 | +1.03% | 2.1만 |
|---|
| 2025.11.04 | ₩190,643 | ₩190,643 | ₩188,693 | ₩188,800 | -0.97% | 4만 |
|---|
| 2025.11.03 | ₩192,901 | ₩193,302 | ₩191,325 | ₩192,086 | -0.42% | 2.4만 |
|---|
| 2025.10.31 | ₩192,059 | ₩193,021 | ₩191,525 | ₩192,447 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩191,485 | ₩193,355 | ₩191,432 | ₩191,525 | +0.02% | 6.1만 |
|---|
| 2025.10.29 | ₩194,544 | ₩194,544 | ₩192,166 | ₩192,754 | -0.92% | 3.5만 |
|---|
| 2025.10.28 | ₩195,079 | ₩195,626 | ₩194,678 | ₩194,758 | -0.16% | 2.5만 |
|---|
| 2025.10.27 | ₩194,918 | ₩195,426 | ₩194,624 | ₩195,359 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩193,649 | ₩194,184 | ₩193,021 | ₩193,048 | -0.31% | 5.8만 |
|---|
| 2025.10.23 | ₩190,577 | ₩192,327 | ₩190,577 | ₩192,260 | +0.88% | 5.8만 |
|---|
| 2025.10.22 | ₩192,019 | ₩192,447 | ₩189,909 | ₩190,737 | -0.67% | 5.7만 |
|---|
| 2025.10.21 | ₩191,378 | ₩192,901 | ₩191,311 | ₩192,634 | +0.66% | 2.9만 |
|---|
| 2025.10.20 | ₩190,163 | ₩191,752 | ₩190,163 | ₩191,619 | +0.77% | 2.6만 |
|---|
| 2025.10.17 | ₩187,437 | ₩189,481 | ₩187,437 | ₩189,067 | +0.87% | 3.1만 |
|---|
| 2025.10.16 | ₩189,775 | ₩190,390 | ₩186,890 | ₩187,865 | -1.01% | 6.1만 |
|---|
| 2025.10.15 | ₩189,949 | ₩190,256 | ₩187,384 | ₩188,947 | -0.53% | 7.1만 |
|---|
| 2025.10.14 | ₩186,048 | ₩189,695 | ₩185,914 | ₩188,319 | +1.22% | 3.4만 |
|---|
| 2025.10.13 | ₩187,544 | ₩188,706 | ₩186,930 | ₩187,945 | +0.21% | 5.5만 |
|---|
| 2025.10.10 | ₩191,311 | ₩191,739 | ₩185,019 | ₩185,046 | -3.27% | 39.4만 |
|---|