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 | ₩218,892 | ₩219,775 | ₩218,303 | ₩219,320 | +0.20% | 3.1만 |
| 2026.10.08 | ₩218,531 | ₩219,548 | ₩216,496 | ₩217,982 | -0.25% | 6.6만 |
| 2026.10.07 | ₩219,294 | ₩220,351 | ₩218,919 | ₩220,284 | +0.45% | 4.1만 |
| 2026.10.06 | ₩222,720 | ₩223,028 | ₩221,368 | ₩221,823 | -0.40% | 16.3만 |
| 2026.10.05 | ₩219,401 | ₩221,649 | ₩219,401 | ₩221,649 | +1.02% | 3.7만 |
| 2026.10.02 | ₩220,257 | ₩220,619 | ₩218,812 | ₩219,039 | -0.55% | 3만 |
| 2026.10.01 | ₩218,477 | ₩219,039 | ₩216,429 | ₩218,517 | +0.02% | 2.9만 |
| 2026.09.30 | ₩218,383 | ₩218,852 | ₩217,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,795 |
| -0.27% |
| 3.6만 |
| 2026.09.29 | ₩217,353 | ₩218,263 | ₩216,724 | ₩217,955 | +0.28% | 4만 |
|---|
| 2026.09.28 | ₩217,647 | ₩217,647 | ₩214,181 | ₩216,510 | -0.52% | 6.7만 |
|---|
| 2026.09.25 | ₩218,531 | ₩219,923 | ₩218,250 | ₩219,240 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩216,831 | ₩218,236 | ₩216,162 | ₩217,567 | +0.34% | 3.7만 |
|---|
| 2026.09.23 | ₩220,070 | ₩220,070 | ₩217,580 | ₩219,093 | -0.44% | 4.3만 |
|---|
| 2026.09.22 | ₩218,504 | ₩221,047 | ₩218,383 | ₩220,752 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩213,552 | ₩218,169 | ₩213,177 | ₩217,741 | +1.96% | 4.7만 |
|---|
| 2026.09.18 | ₩210,942 | ₩211,103 | ₩209,590 | ₩211,089 | +0.07% | 2.3만 |
|---|
| 2026.09.17 | ₩210,835 | ₩210,835 | ₩209,711 | ₩210,674 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩208,386 | ₩210,420 | ₩207,703 | ₩208,774 | +0.19% | 3.6만 |
|---|
| 2026.09.15 | ₩209,269 | ₩209,416 | ₩207,931 | ₩208,386 | -0.42% | 3.1만 |
|---|
| 2026.09.14 | ₩208,961 | ₩211,531 | ₩208,961 | ₩210,822 | +0.89% | 3.8만 |
|---|
| 2026.09.11 | ₩211,036 | ₩211,651 | ₩210,112 | ₩210,527 | -0.24% | 4.1만 |
|---|
| 2026.09.10 | ₩209,336 | ₩211,076 | ₩209,055 | ₩209,657 | +0.15% | 3.8만 |
|---|
| 2026.09.09 | ₩212,374 | ₩212,628 | ₩211,638 | ₩211,852 | -0.25% | 3.6만 |
|---|
| 2026.09.08 | ₩215,051 | ₩215,051 | ₩212,722 | ₩212,950 | -0.98% | 3.4만 |
|---|
| 2026.09.04 | ₩216,965 | ₩216,965 | ₩215,760 | ₩215,961 | -0.46% | 5.4만 |
|---|
| 2026.09.03 | ₩217,634 | ₩217,969 | ₩216,175 | ₩217,473 | -0.07% | 2.5만 |
|---|
| 2026.09.02 | ₩216,028 | ₩216,429 | ₩215,774 | ₩216,403 | +0.17% | 10.2만 |
|---|
| 2026.09.01 | ₩218,250 | ₩218,557 | ₩216,309 | ₩216,844 | -0.64% | 30.7만 |
|---|
| 2026.08.31 | ₩220,712 | ₩221,100 | ₩220,204 | ₩220,993 | +0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩222,492 | ₩223,054 | ₩221,141 | ₩221,555 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩221,555 | ₩222,907 | ₩220,940 | ₩222,907 | +0.61% | 5.4만 |
|---|
| 2026.08.26 | ₩217,902 | ₩220,244 | ₩217,902 | ₩219,682 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩219,320 | ₩219,963 | ₩218,491 | ₩219,494 | +0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩218,517 | ₩219,026 | ₩217,473 | ₩218,276 | -0.11% | 2.9만 |
|---|
| 2026.08.21 | ₩219,213 | ₩220,311 | ₩218,303 | ₩220,056 | +0.38% | 3.4만 |
|---|
| 2026.08.20 | ₩218,183 | ₩219,642 | ₩218,116 | ₩218,357 | +0.08% | 1.3만 |
|---|
| 2026.08.19 | ₩219,722 | ₩220,351 | ₩218,905 | ₩219,481 | -0.11% | 5.5만 |
|---|
| 2026.08.18 | ₩218,531 | ₩220,284 | ₩218,531 | ₩218,879 | +0.16% | 2.1만 |
|---|
| 2026.08.17 | ₩222,573 | ₩222,987 | ₩220,592 | ₩220,592 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩223,630 | ₩223,630 | ₩221,917 | ₩222,573 | -0.47% | 1.8만 |
|---|
| 2026.08.13 | ₩219,360 | ₩223,871 | ₩219,360 | ₩223,550 | +1.91% | 4.8만 |
|---|
| 2026.08.12 | ₩219,160 | ₩219,735 | ₩218,758 | ₩218,852 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩218,102 | ₩219,267 | ₩217,380 | ₩218,571 | +0.21% | 2.1만 |
|---|
| 2026.08.10 | ₩217,139 | ₩218,691 | ₩216,978 | ₩218,102 | +0.44% | 3.7만 |
|---|
| 2026.08.07 | ₩215,131 | ₩216,858 | ₩215,131 | ₩216,804 | +0.78% | 8.2만 |
|---|
| 2026.08.06 | ₩211,692 | ₩214,234 | ₩211,692 | ₩213,097 | +0.66% | 3.5만 |
|---|
| 2026.08.05 | ₩218,798 | ₩219,133 | ₩215,680 | ₩215,988 | -1.28% | 8.2만 |
|---|
| 2026.08.04 | ₩213,605 | ₩217,380 | ₩213,605 | ₩217,125 | +1.65% | 4.3만 |
|---|
| 2026.08.03 | ₩208,720 | ₩210,862 | ₩208,520 | ₩210,554 | +0.88% | 3.8만 |
|---|
| 2026.07.31 | ₩208,305 | ₩208,305 | ₩205,428 | ₩207,877 | -0.21% | 1.2만 |
|---|
| 2026.07.30 | ₩205,374 | ₩206,204 | ₩203,407 | ₩205,977 | +0.29% | 2.6만 |
|---|
| 2026.07.29 | ₩204,960 | ₩207,957 | ₩203,541 | ₩203,541 | -0.69% | 3.7만 |
|---|
| 2026.07.28 | ₩203,233 | ₩205,535 | ₩202,403 | ₩204,933 | +0.84% | 2.1만 |
|---|
| 2026.07.27 | ₩204,330 | ₩205,615 | ₩203,046 | ₩204,049 | -0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩202,858 | ₩204,116 | ₩201,895 | ₩202,136 | -0.36% | 3.9만 |
|---|
| 2026.07.23 | ₩203,929 | ₩204,504 | ₩201,881 | ₩203,005 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩206,351 | ₩206,887 | ₩205,026 | ₩205,026 | -0.64% | 3.3만 |
|---|
| 2026.07.21 | ₩207,489 | ₩208,265 | ₩207,262 | ₩208,065 | +0.28% | 3.8만 |
|---|
| 2026.07.20 | ₩205,896 | ₩207,984 | ₩205,896 | ₩206,111 | +0.10% | 6.5만 |
|---|
| 2026.07.17 | ₩204,732 | ₩206,525 | ₩204,290 | ₩205,495 | +0.37% | 3.3만 |
|---|
| 2026.07.16 | ₩209,216 | ₩209,564 | ₩208,011 | ₩209,015 | -0.10% | 4.9만 |
|---|
| 2026.07.15 | ₩212,347 | ₩212,347 | ₩208,546 | ₩209,871 | -1.17% | 4.8만 |
|---|
| 2026.07.14 | ₩210,166 | ₩211,785 | ₩210,166 | ₩210,715 | +0.26% | 2.9만 |
|---|
| 2026.07.13 | ₩210,795 | ₩211,705 | ₩209,443 | ₩210,086 | -0.34% | 2.9만 |
|---|
| 2026.07.10 | ₩212,896 | ₩213,217 | ₩211,116 | ₩212,923 | +0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩212,240 | ₩214,087 | ₩211,799 | ₩213,351 | +0.52% | 2.6만 |
|---|
| 2026.07.08 | ₩209,724 | ₩210,273 | ₩207,636 | ₩210,099 | +0.18% | 2만 |
|---|
| 2026.07.07 | ₩212,829 | ₩213,043 | ₩210,835 | ₩211,491 | -0.63% | 5.2만 |
|---|
| 2026.07.06 | ₩212,414 | ₩214,489 | ₩212,414 | ₩213,646 | +0.58% | 2.9만 |
|---|
| 2026.07.02 | ₩213,418 | ₩214,234 | ₩209,671 | ₩210,942 | -1.16% | 3.4만 |
|---|
| 2026.07.01 | ₩213,070 | ₩215,104 | ₩212,802 | ₩213,017 | -0.03% | 2.6만 |
|---|
| 2026.06.30 | ₩210,862 | ₩214,020 | ₩210,862 | ₩213,605 | +1.30% | 2.8만 |
|---|
| 2026.06.29 | ₩208,613 | ₩211,611 | ₩207,168 | ₩211,571 | +1.42% | 3.4만 |
|---|
| 2026.06.26 | ₩204,424 | ₩207,717 | ₩204,424 | ₩206,699 | +1.11% | 2만 |
|---|
| 2026.06.25 | ₩209,537 | ₩209,537 | ₩204,879 | ₩206,806 | -1.30% | 3.3만 |
|---|
| 2026.06.24 | ₩204,344 | ₩207,516 | ₩204,344 | ₩205,174 | +0.41% | 5.6만 |
|---|
| 2026.06.23 | ₩204,304 | ₩206,418 | ₩204,130 | ₩204,719 | +0.20% | 3.4만 |
|---|
| 2026.06.22 | ₩209,711 | ₩211,411 | ₩207,690 | ₩209,296 | -0.20% | 3.5만 |
|---|
| 2026.06.18 | ₩210,474 | ₩210,474 | ₩208,546 | ₩209,885 | -0.28% | 3.1만 |
|---|
| 2026.06.17 | ₩209,818 | ₩210,929 | ₩206,699 | ₩206,873 | -1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩211,183 | ₩212,040 | ₩208,198 | ₩208,346 | -1.34% | 3.7만 |
|---|
| 2026.06.15 | ₩210,460 | ₩211,892 | ₩209,831 | ₩211,625 | +0.55% | 4만 |
|---|
| 2026.06.12 | ₩204,745 | ₩206,458 | ₩202,898 | ₩205,856 | +0.54% | 3.9만 |
|---|
| 2026.06.11 | ₩199,900 | ₩204,839 | ₩199,285 | ₩204,464 | +2.28% | 4.4만 |
|---|
| 2026.06.10 | ₩200,034 | ₩203,407 | ₩198,897 | ₩198,897 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩206,244 | ₩207,770 | ₩196,675 | ₩202,591 | -1.77% | 2.8만 |
|---|
| 2026.06.08 | ₩206,418 | ₩207,208 | ₩204,879 | ₩204,906 | -0.73% | 1.9만 |
|---|
| 2026.06.05 | ₩209,697 | ₩209,697 | ₩203,046 | ₩203,340 | -3.03% | 4.8만 |
|---|
| 2026.06.04 | ₩211,210 | ₩212,869 | ₩210,527 | ₩212,093 | +0.42% | 3.3만 |
|---|
| 2026.06.03 | ₩214,422 | ₩214,422 | ₩210,487 | ₩213,298 | -0.52% | 4.6만 |
|---|
| 2026.06.02 | ₩214,756 | ₩215,024 | ₩212,548 | ₩214,984 | +0.11% | 6.1만 |
|---|
| 2026.06.01 | ₩211,424 | ₩217,072 | ₩211,424 | ₩216,617 | +2.46% | 4.2만 |
|---|
| 2026.05.29 | ₩204,759 | ₩209,216 | ₩204,745 | ₩208,975 | +2.06% | 3.2만 |
|---|
| 2026.05.28 | ₩201,640 | ₩205,093 | ₩201,145 | ₩204,344 | +1.34% | 7.8만 |
|---|
| 2026.05.27 | ₩202,644 | ₩202,925 | ₩201,051 | ₩201,332 | -0.65% | 7.4만 |
|---|
| 2026.05.26 | ₩202,965 | ₩204,772 | ₩202,216 | ₩204,156 | +0.59% | 4.4만 |
|---|
| 2026.05.22 | ₩199,392 | ₩202,042 | ₩199,392 | ₩201,493 | +1.05% | 6.7만 |
|---|
| 2026.05.21 | ₩196,300 | ₩199,111 | ₩196,300 | ₩199,097 | +1.42% | 4.8만 |
|---|
| 2026.05.20 | ₩193,396 | ₩197,732 | ₩193,396 | ₩197,732 | +2.24% | 6.1만 |
|---|
| 2026.05.19 | ₩192,874 | ₩194,922 | ₩192,874 | ₩193,383 | +0.26% | 5.7만 |
|---|
| 2026.05.18 | ₩192,767 | ₩194,065 | ₩192,432 | ₩193,971 | +0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩192,165 | ₩194,333 | ₩192,165 | ₩193,222 | +0.55% | 4.7만 |
|---|
| 2026.05.14 | ₩192,285 | ₩194,681 | ₩192,285 | ₩194,199 | +1.00% | 6.8만 |
|---|
| 2026.05.13 | ₩192,165 | ₩193,436 | ₩190,733 | ₩192,861 | +0.36% | 3.1만 |
|---|
| 2026.05.12 | ₩192,178 | ₩192,606 | ₩190,425 | ₩192,272 | +0.05% | 4.3만 |
|---|
| 2026.05.11 | ₩192,968 | ₩194,065 | ₩192,633 | ₩193,316 | +0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩192,687 | ₩194,293 | ₩192,339 | ₩194,119 | +0.74% | 2.5만 |
|---|
| 2026.05.07 | ₩191,830 | ₩194,279 | ₩191,495 | ₩192,633 | +0.42% | 4.5만 |
|---|
| 2026.05.06 | ₩188,283 | ₩189,903 | ₩187,761 | ₩189,863 | +0.84% | 5.8만 |
|---|
| 2026.05.05 | ₩187,868 | ₩187,868 | ₩186,517 | ₩187,601 | -0.14% | 4.1만 |
|---|
| 2026.05.04 | ₩186,182 | ₩187,547 | ₩185,673 | ₩186,262 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩185,044 | ₩186,423 | ₩185,031 | ₩186,075 | +0.56% | 3.4만 |
|---|
| 2026.04.30 | ₩182,542 | ₩183,920 | ₩181,123 | ₩183,880 | +0.73% | 4.2만 |
|---|
| 2026.04.29 | ₩182,809 | ₩182,916 | ₩181,176 | ₩182,916 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩183,090 | ₩183,947 | ₩181,886 | ₩182,421 | -0.37% | 4.6만 |
|---|
| 2026.04.27 | ₩184,469 | ₩185,499 | ₩184,469 | ₩184,750 | +0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩184,335 | ₩185,607 | ₩183,238 | ₩185,526 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩184,777 | ₩184,777 | ₩180,293 | ₩182,622 | -1.17% | 11.5만 |
|---|
| 2026.04.22 | ₩184,683 | ₩186,129 | ₩184,522 | ₩186,102 | +0.77% | 3.4만 |
|---|
| 2026.04.21 | ₩184,067 | ₩185,540 | ₩182,702 | ₩183,157 | -0.49% | 6만 |
|---|
| 2026.04.20 | ₩182,220 | ₩183,800 | ₩182,046 | ₩183,773 | +0.85% | 4만 |
|---|
| 2026.04.17 | ₩183,184 | ₩183,586 | ₩182,314 | ₩182,930 | -0.14% | 2.8만 |
|---|
| 2026.04.16 | ₩181,899 | ₩182,006 | ₩180,186 | ₩180,815 | -0.60% | 9.8만 |
|---|
| 2026.04.15 | ₩177,536 | ₩180,373 | ₩177,175 | ₩180,253 | +1.53% | 7.5만 |
|---|
| 2026.04.14 | ₩175,488 | ₩177,161 | ₩175,488 | ₩176,961 | +0.84% | 4.3만 |
|---|
| 2026.04.13 | ₩170,148 | ₩174,792 | ₩170,028 | ₩174,726 | +2.69% | 7.4만 |
|---|
| 2026.04.10 | ₩172,571 | ₩172,972 | ₩169,921 | ₩170,362 | -1.28% | 5.7만 |
|---|
| 2026.04.09 | ₩174,458 | ₩174,458 | ₩171,353 | ₩172,423 | -1.17% | 5.8만 |
|---|
| 2026.04.08 | ₩178,112 | ₩178,473 | ₩174,324 | ₩175,154 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩171,098 | ₩171,567 | ₩169,158 | ₩171,513 | +0.24% | 7.8만 |
|---|
| 2026.04.06 | ₩170,991 | ₩172,383 | ₩170,991 | ₩171,928 | +0.55% | 22.6만 |
|---|
| 2026.04.02 | ₩167,993 | ₩171,406 | ₩167,418 | ₩170,751 | +1.64% | 4.1만 |
|---|
| 2026.04.01 | ₩171,406 | ₩171,955 | ₩169,466 | ₩170,804 | -0.35% | 7만 |
|---|
| 2026.03.31 | ₩166,187 | ₩170,162 | ₩166,187 | ₩169,934 | +2.25% | 4.9만 |
|---|
| 2026.03.30 | ₩165,772 | ₩166,695 | ₩163,791 | ₩164,688 | -0.65% | 5.1만 |
|---|
| 2026.03.27 | ₩168,020 | ₩168,020 | ₩164,661 | ₩164,995 | -1.80% | 5.4만 |
|---|
| 2026.03.26 | ₩170,376 | ₩172,986 | ₩169,787 | ₩169,814 | -0.33% | 5.5만 |
|---|
| 2026.03.25 | ₩173,922 | ₩174,056 | ₩171,634 | ₩172,276 | -0.95% | 5.5만 |
|---|
| 2026.03.24 | ₩173,936 | ₩173,936 | ₩171,527 | ₩171,754 | -1.25% | 9.1만 |
|---|
| 2026.03.23 | ₩175,850 | ₩177,081 | ₩174,779 | ₩175,408 | -0.25% | 8.2만 |
|---|
| 2026.03.20 | ₩175,475 | ₩175,475 | ₩172,597 | ₩173,360 | -1.21% | 3.1만 |
|---|
| 2026.03.19 | ₩174,056 | ₩176,639 | ₩174,056 | ₩176,064 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩177,362 | ₩177,804 | ₩175,676 | ₩175,756 | -0.91% | 2.7만 |
|---|
| 2026.03.17 | ₩177,108 | ₩179,263 | ₩177,108 | ₩178,005 | +0.51% | 5.1만 |
|---|
| 2026.03.16 | ₩175,943 | ₩176,840 | ₩175,890 | ₩176,318 | +0.21% | 13.8만 |
|---|
| 2026.03.13 | ₩175,207 | ₩176,024 | ₩173,481 | ₩173,936 | -0.73% | 5.4만 |
|---|
| 2026.03.12 | ₩177,081 | ₩177,081 | ₩174,324 | ₩174,485 | -1.47% | 7.1만 |
|---|
| 2026.03.11 | ₩178,821 | ₩179,704 | ₩177,295 | ₩178,152 | -0.37% | 7.7만 |
|---|
| 2026.03.10 | ₩180,414 | ₩180,601 | ₩178,152 | ₩178,808 | -0.89% | 6.6만 |
|---|
| 2026.03.09 | ₩176,104 | ₩180,253 | ₩175,957 | ₩180,253 | +2.36% | 7.1만 |
|---|
| 2026.03.06 | ₩177,576 | ₩179,530 | ₩177,483 | ₩178,339 | +0.43% | 3.5만 |
|---|
| 2026.03.05 | ₩179,651 | ₩182,046 | ₩178,808 | ₩180,494 | +0.47% | 6.2만 |
|---|
| 2026.03.04 | ₩178,353 | ₩181,203 | ₩178,205 | ₩180,507 | +1.21% | 2.4만 |
|---|
| 2026.03.03 | ₩175,462 | ₩178,393 | ₩174,699 | ₩177,683 | +1.27% | 4만 |
|---|
| 2026.03.02 | ₩176,907 | ₩179,852 | ₩176,773 | ₩179,289 | +1.35% | 8만 |
|---|
| 2026.02.27 | ₩177,309 | ₩179,490 | ₩177,309 | ₩179,490 | +1.23% | 3만 |
|---|
| 2026.02.26 | ₩180,133 | ₩180,414 | ₩178,192 | ₩180,146 | +0.01% | 9.5만 |
|---|
| 2026.02.25 | ₩176,961 | ₩180,012 | ₩176,961 | ₩179,972 | +1.70% | 13.3만 |
|---|
| 2026.02.24 | ₩174,605 | ₩176,813 | ₩174,605 | ₩176,559 | +1.12% | 4.5만 |
|---|
| 2026.02.23 | ₩177,389 | ₩177,389 | ₩173,882 | ₩174,284 | -1.75% | 2.7만 |
|---|
| 2026.02.20 | ₩176,653 | ₩179,758 | ₩176,653 | ₩178,165 | +0.86% | 4.3만 |
|---|
| 2026.02.19 | ₩177,723 | ₩178,219 | ₩176,894 | ₩177,737 | +0.01% | 3.3만 |
|---|
| 2026.02.18 | ₩177,121 | ₩179,905 | ₩177,068 | ₩179,022 | +1.07% | 2.3만 |
|---|
| 2026.02.17 | ₩176,345 | ₩177,456 | ₩175,033 | ₩176,987 | +0.36% | 6.9만 |
|---|
| 2026.02.13 | ₩175,836 | ₩178,540 | ₩175,836 | ₩177,242 | +0.80% | 3.4만 |
|---|
| 2026.02.12 | ₩179,517 | ₩180,079 | ₩175,060 | ₩175,328 | -2.33% | 6.6만 |
|---|
| 2026.02.11 | ₩180,895 | ₩180,895 | ₩177,683 | ₩179,303 | -0.88% | 7.5만 |
|---|
| 2026.02.10 | ₩181,404 | ₩181,819 | ₩179,584 | ₩179,624 | -0.98% | 4.1만 |
|---|
| 2026.02.09 | ₩179,008 | ₩181,284 | ₩179,008 | ₩180,762 | +0.98% | 6.6만 |
|---|
| 2026.02.06 | ₩177,630 | ₩180,039 | ₩176,666 | ₩180,025 | +1.35% | 3.5만 |
|---|
| 2026.02.05 | ₩177,322 | ₩178,245 | ₩174,913 | ₩175,328 | -1.12% | 4.6만 |
|---|
| 2026.02.04 | ₩180,159 | ₩180,266 | ₩177,041 | ₩178,607 | -0.86% | 7.2만 |
|---|
| 2026.02.03 | ₩187,025 | ₩187,025 | ₩179,918 | ₩181,217 | -3.11% | 13.3만 |
|---|
| 2026.02.02 | ₩185,807 | ₩187,882 | ₩185,807 | ₩186,851 | +0.56% | 2.3만 |
|---|
| 2026.01.30 | ₩188,350 | ₩189,220 | ₩185,553 | ₩186,155 | -1.17% | 2.9만 |
|---|
| 2026.01.29 | ₩192,258 | ₩192,258 | ₩187,480 | ₩190,157 | -1.09% | 6.5만 |
|---|
| 2026.01.28 | ₩193,811 | ₩193,864 | ₩192,258 | ₩192,553 | -0.65% | 2.5만 |
|---|
| 2026.01.27 | ₩193,530 | ₩193,530 | ₩192,941 | ₩193,182 | -0.18% | 3.7만 |
|---|
| 2026.01.26 | ₩191,027 | ₩193,021 | ₩190,585 | ₩192,513 | +0.78% | 3.5만 |
|---|
| 2026.01.23 | ₩190,197 | ₩191,509 | ₩190,197 | ₩190,733 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩190,492 | ₩190,786 | ₩189,541 | ₩190,398 | -0.05% | 5.8만 |
|---|
| 2026.01.21 | ₩185,874 | ₩189,274 | ₩185,874 | ₩188,417 | +1.37% | 10.5만 |
|---|
| 2026.01.20 | ₩185,245 | ₩187,346 | ₩185,245 | ₩185,459 | +0.12% | 4.6만 |
|---|
| 2026.01.16 | ₩189,903 | ₩190,037 | ₩187,975 | ₩188,471 | -0.75% | 6.4만 |
|---|
| 2026.01.15 | ₩190,920 | ₩191,054 | ₩188,859 | ₩188,859 | -1.08% | 3.7만 |
|---|
| 2026.01.14 | ₩189,635 | ₩189,662 | ₩187,065 | ₩188,712 | -0.49% | 4.6만 |
|---|
| 2026.01.13 | ₩192,165 | ₩192,700 | ₩190,505 | ₩191,094 | -0.56% | 2.8만 |
|---|
| 2026.01.12 | ₩191,616 | ₩192,794 | ₩191,616 | ₩192,727 | +0.58% | 2.7만 |
|---|
| 2026.01.09 | ₩192,606 | ₩193,329 | ₩191,616 | ₩193,021 | +0.22% | 4.6만 |
|---|
| 2026.01.08 | ₩194,078 | ₩194,239 | ₩191,750 | ₩192,138 | -1.00% | 2.9만 |
|---|
| 2026.01.07 | ₩194,681 | ₩196,126 | ₩194,199 | ₩195,069 | +0.20% | 6.6만 |
|---|
| 2026.01.06 | ₩191,536 | ₩194,989 | ₩191,295 | ₩194,989 | +1.80% | 5.3만 |
|---|
| 2026.01.05 | ₩190,304 | ₩192,044 | ₩190,304 | ₩191,067 | +0.40% | 3.7만 |
|---|
| 2026.01.02 | ₩191,937 | ₩191,937 | ₩188,524 | ₩189,167 | -1.44% | 2.8만 |
|---|
| 2025.12.31 | ₩192,151 | ₩192,151 | ₩190,197 | ₩190,224 | -1.00% | 1.8만 |
|---|
| 2025.12.30 | ₩192,700 | ₩192,700 | ₩191,857 | ₩191,910 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩192,165 | ₩192,927 | ₩192,151 | ₩192,633 | +0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩193,423 | ₩193,449 | ₩192,927 | ₩193,449 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩192,406 | ₩193,262 | ₩192,406 | ₩193,209 | +0.42% | 1.2만 |
|---|
| 2025.12.23 | ₩192,927 | ₩193,075 | ₩191,870 | ₩192,753 | -0.09% | 3.5만 |
|---|
| 2025.12.22 | ₩192,941 | ₩193,409 | ₩192,633 | ₩193,088 | +0.08% | 5.6만 |
|---|
| 2025.12.19 | ₩190,398 | ₩192,472 | ₩190,398 | ₩191,616 | +0.64% | 4.4만 |
|---|
| 2025.12.18 | ₩190,733 | ₩191,482 | ₩189,916 | ₩190,291 | -0.23% | 3.4만 |
|---|
| 2025.12.17 | ₩191,281 | ₩191,388 | ₩188,404 | ₩188,444 | -1.48% | 4.1만 |
|---|
| 2025.12.16 | ₩190,692 | ₩191,228 | ₩189,715 | ₩190,880 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩192,472 | ₩192,740 | ₩190,933 | ₩191,295 | -0.61% | 4.3만 |
|---|
| 2025.12.12 | ₩193,543 | ₩194,212 | ₩191,321 | ₩191,576 | -1.02% | 5.8만 |
|---|
| 2025.12.11 | ₩192,994 | ₩194,065 | ₩192,593 | ₩194,052 | +0.55% | 2.9만 |
|---|
| 2025.12.10 | ₩192,218 | ₩194,574 | ₩192,098 | ₩194,052 | +0.95% | 2.4만 |
|---|
| 2025.12.09 | ₩192,071 | ₩192,834 | ₩192,071 | ₩192,285 | +0.11% | 4만 |
|---|
| 2025.12.08 | ₩194,266 | ₩194,266 | ₩192,071 | ₩192,312 | -1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩192,887 | ₩194,694 | ₩192,887 | ₩193,463 | +0.30% | 4.3만 |
|---|
| 2025.12.04 | ₩193,423 | ₩193,423 | ₩191,857 | ₩192,392 | -0.53% | 4.9만 |
|---|
| 2025.12.03 | ₩191,214 | ₩193,195 | ₩191,214 | ₩193,168 | +1.02% | 6만 |
|---|
| 2025.12.02 | ₩190,291 | ₩191,536 | ₩189,662 | ₩191,107 | +0.43% | 3.4만 |
|---|
| 2025.12.01 | ₩188,551 | ₩190,184 | ₩188,457 | ₩189,073 | +0.28% | 3.8만 |
|---|
| 2025.11.28 | ₩188,952 | ₩189,983 | ₩188,564 | ₩189,930 | +0.52% | 12.3만 |
|---|
| 2025.11.26 | ₩187,467 | ₩188,631 | ₩187,346 | ₩188,283 | +0.44% | 6.6만 |
|---|
| 2025.11.25 | ₩185,018 | ₩187,306 | ₩184,148 | ₩187,052 | +1.10% | 7.4만 |
|---|
| 2025.11.24 | ₩184,148 | ₩185,486 | ₩183,465 | ₩185,058 | +0.49% | 2.7만 |
|---|
| 2025.11.21 | ₩180,681 | ₩184,362 | ₩180,079 | ₩182,890 | +1.22% | 3.7만 |
|---|
| 2025.11.20 | ₩186,410 | ₩186,744 | ₩179,972 | ₩180,066 | -3.40% | 5.8만 |
|---|
| 2025.11.19 | ₩183,934 | ₩185,566 | ₩183,197 | ₩184,121 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩183,612 | ₩185,178 | ₩182,876 | ₩184,201 | +0.32% | 3.6만 |
|---|
| 2025.11.17 | ₩186,704 | ₩187,520 | ₩184,161 | ₩184,857 | -0.99% | 3.3만 |
|---|
| 2025.11.14 | ₩185,499 | ₩188,551 | ₩185,245 | ₩186,985 | +0.80% | 4.5만 |
|---|
| 2025.11.13 | ₩189,608 | ₩190,184 | ₩187,253 | ₩187,440 | -1.14% | 3.5만 |
|---|
| 2025.11.12 | ₩190,840 | ₩190,840 | ₩190,023 | ₩190,130 | -0.37% | 1.7만 |
|---|
| 2025.11.11 | ₩189,622 | ₩190,559 | ₩189,448 | ₩190,023 | +0.21% | 2.4만 |
|---|
| 2025.11.10 | ₩189,983 | ₩190,264 | ₩188,538 | ₩190,063 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩186,677 | ₩187,868 | ₩184,884 | ₩187,801 | +0.60% | 3만 |
|---|
| 2025.11.06 | ₩190,692 | ₩190,692 | ₩187,480 | ₩187,801 | -1.52% | 5만 |
|---|
| 2025.11.05 | ₩189,060 | ₩191,536 | ₩189,060 | ₩191,000 | +1.03% | 2.1만 |
|---|
| 2025.11.04 | ₩191,000 | ₩191,000 | ₩189,046 | ₩189,153 | -0.97% | 4만 |
|---|
| 2025.11.03 | ₩193,262 | ₩193,664 | ₩191,683 | ₩192,446 | -0.42% | 2.4만 |
|---|
| 2025.10.31 | ₩192,419 | ₩193,383 | ₩191,884 | ₩192,807 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩191,843 | ₩193,717 | ₩191,790 | ₩191,884 | +0.02% | 6.1만 |
|---|
| 2025.10.29 | ₩194,908 | ₩194,908 | ₩192,526 | ₩193,115 | -0.92% | 3.5만 |
|---|
| 2025.10.28 | ₩195,444 | ₩195,992 | ₩195,042 | ₩195,122 | -0.16% | 2.5만 |
|---|
| 2025.10.27 | ₩195,283 | ₩195,792 | ₩194,989 | ₩195,725 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩194,012 | ₩194,547 | ₩193,383 | ₩193,409 | -0.31% | 5.8만 |
|---|
| 2025.10.23 | ₩190,933 | ₩192,687 | ₩190,933 | ₩192,620 | +0.88% | 5.8만 |
|---|
| 2025.10.22 | ₩192,379 | ₩192,807 | ₩190,264 | ₩191,094 | -0.67% | 5.7만 |
|---|
| 2025.10.21 | ₩191,736 | ₩193,262 | ₩191,669 | ₩192,994 | +0.66% | 2.9만 |
|---|
| 2025.10.20 | ₩190,518 | ₩192,111 | ₩190,518 | ₩191,977 | +0.77% | 2.6만 |
|---|
| 2025.10.17 | ₩187,788 | ₩189,836 | ₩187,788 | ₩189,421 | +0.87% | 3.1만 |
|---|
| 2025.10.16 | ₩190,130 | ₩190,746 | ₩187,239 | ₩188,216 | -1.01% | 6.1만 |
|---|
| 2025.10.15 | ₩190,304 | ₩190,612 | ₩187,735 | ₩189,300 | -0.53% | 7.1만 |
|---|
| 2025.10.14 | ₩186,396 | ₩190,050 | ₩186,262 | ₩188,671 | +1.22% | 3.4만 |
|---|
| 2025.10.13 | ₩187,895 | ₩189,060 | ₩187,280 | ₩188,297 | +0.21% | 5.5만 |
|---|
| 2025.10.10 | ₩191,669 | ₩192,098 | ₩185,366 | ₩185,392 | -3.27% | 39.4만 |
|---|