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 | ₩218,254 | ₩219,135 | ₩217,667 | ₩218,681 | +0.20% | 3.1만 |
| 2026.10.08 | ₩217,894 | ₩218,908 | ₩215,865 | ₩217,347 | -0.25% | 6.6만 |
| 2026.10.07 | ₩218,655 | ₩219,709 | ₩218,281 | ₩219,642 | +0.45% | 4.1만 |
| 2026.10.06 | ₩222,071 | ₩222,378 | ₩220,723 | ₩221,177 | -0.40% | 16.3만 |
| 2026.10.05 | ₩218,761 | ₩221,003 | ₩218,761 | ₩221,003 | +1.02% | 3.7만 |
| 2026.10.02 | ₩219,615 | ₩219,976 | ₩218,174 | ₩218,401 | -0.55% | 3만 |
| 2026.10.01 | ₩217,841 | ₩218,401 | ₩215,799 | ₩217,881 | +0.02% | 2.9만 |
| 2026.09.30 | ₩217,747 | ₩218,214 | ₩217,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,160 |
| -0.27% |
| 3.6만 |
| 2026.09.29 | ₩216,720 | ₩217,627 | ₩216,092 | ₩217,320 | +0.28% | 4만 |
|---|
| 2026.09.28 | ₩217,013 | ₩217,013 | ₩213,557 | ₩215,879 | -0.52% | 6.7만 |
|---|
| 2026.09.25 | ₩217,894 | ₩219,282 | ₩217,614 | ₩218,601 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩216,199 | ₩217,600 | ₩215,532 | ₩216,933 | +0.34% | 3.7만 |
|---|
| 2026.09.23 | ₩219,429 | ₩219,429 | ₩216,946 | ₩218,454 | -0.44% | 4.3만 |
|---|
| 2026.09.22 | ₩217,867 | ₩220,403 | ₩217,747 | ₩220,109 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩212,930 | ₩217,534 | ₩212,556 | ₩217,107 | +1.96% | 4.7만 |
|---|
| 2026.09.18 | ₩210,327 | ₩210,488 | ₩208,980 | ₩210,474 | +0.07% | 2.3만 |
|---|
| 2026.09.17 | ₩210,221 | ₩210,221 | ₩209,100 | ₩210,061 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩207,779 | ₩209,807 | ₩207,098 | ₩208,166 | +0.19% | 3.6만 |
|---|
| 2026.09.15 | ₩208,659 | ₩208,806 | ₩207,325 | ₩207,779 | -0.42% | 3.1만 |
|---|
| 2026.09.14 | ₩208,352 | ₩210,915 | ₩208,352 | ₩210,207 | +0.89% | 3.8만 |
|---|
| 2026.09.11 | ₩210,421 | ₩211,035 | ₩209,500 | ₩209,914 | -0.24% | 4.1만 |
|---|
| 2026.09.10 | ₩208,726 | ₩210,461 | ₩208,446 | ₩209,046 | +0.15% | 3.8만 |
|---|
| 2026.09.09 | ₩211,755 | ₩212,009 | ₩211,021 | ₩211,235 | -0.25% | 3.6만 |
|---|
| 2026.09.08 | ₩214,424 | ₩214,424 | ₩212,102 | ₩212,329 | -0.98% | 3.4만 |
|---|
| 2026.09.04 | ₩216,333 | ₩216,333 | ₩215,132 | ₩215,332 | -0.46% | 5.4만 |
|---|
| 2026.09.03 | ₩217,000 | ₩217,333 | ₩215,545 | ₩216,840 | -0.07% | 2.5만 |
|---|
| 2026.09.02 | ₩215,398 | ₩215,799 | ₩215,145 | ₩215,772 | +0.17% | 10.2만 |
|---|
| 2026.09.01 | ₩217,614 | ₩217,921 | ₩215,679 | ₩216,212 | -0.64% | 30.7만 |
|---|
| 2026.08.31 | ₩220,069 | ₩220,456 | ₩219,562 | ₩220,349 | +0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩221,844 | ₩222,404 | ₩220,496 | ₩220,910 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩220,910 | ₩222,258 | ₩220,296 | ₩222,258 | +0.61% | 5.4만 |
|---|
| 2026.08.26 | ₩217,267 | ₩219,602 | ₩217,267 | ₩219,042 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩218,681 | ₩219,322 | ₩217,854 | ₩218,855 | +0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩217,881 | ₩218,388 | ₩216,840 | ₩217,640 | -0.11% | 2.9만 |
|---|
| 2026.08.21 | ₩218,574 | ₩219,669 | ₩217,667 | ₩219,415 | +0.38% | 3.4만 |
|---|
| 2026.08.20 | ₩217,547 | ₩219,002 | ₩217,480 | ₩217,720 | +0.08% | 1.3만 |
|---|
| 2026.08.19 | ₩219,082 | ₩219,709 | ₩218,268 | ₩218,841 | -0.11% | 5.5만 |
|---|
| 2026.08.18 | ₩217,894 | ₩219,642 | ₩217,894 | ₩218,241 | +0.16% | 2.1만 |
|---|
| 2026.08.17 | ₩221,924 | ₩222,338 | ₩219,949 | ₩219,949 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩222,978 | ₩222,978 | ₩221,270 | ₩221,924 | -0.47% | 1.8만 |
|---|
| 2026.08.13 | ₩218,721 | ₩223,218 | ₩218,721 | ₩222,898 | +1.91% | 4.8만 |
|---|
| 2026.08.12 | ₩218,521 | ₩219,095 | ₩218,121 | ₩218,214 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩217,467 | ₩218,628 | ₩216,746 | ₩217,934 | +0.21% | 2.1만 |
|---|
| 2026.08.10 | ₩216,506 | ₩218,054 | ₩216,346 | ₩217,467 | +0.44% | 3.7만 |
|---|
| 2026.08.07 | ₩214,504 | ₩216,226 | ₩214,504 | ₩216,172 | +0.78% | 8.2만 |
|---|
| 2026.08.06 | ₩211,075 | ₩213,610 | ₩211,075 | ₩212,476 | +0.66% | 3.5만 |
|---|
| 2026.08.05 | ₩218,161 | ₩218,494 | ₩215,051 | ₩215,358 | -1.28% | 8.2만 |
|---|
| 2026.08.04 | ₩212,983 | ₩216,746 | ₩212,983 | ₩216,493 | +1.65% | 4.3만 |
|---|
| 2026.08.03 | ₩208,112 | ₩210,247 | ₩207,912 | ₩209,940 | +0.88% | 3.8만 |
|---|
| 2026.07.31 | ₩207,698 | ₩207,698 | ₩204,829 | ₩207,271 | -0.21% | 1.2만 |
|---|
| 2026.07.30 | ₩204,776 | ₩205,603 | ₩202,814 | ₩205,376 | +0.29% | 2.6만 |
|---|
| 2026.07.29 | ₩204,362 | ₩207,352 | ₩202,948 | ₩202,948 | -0.69% | 3.7만 |
|---|
| 2026.07.28 | ₩202,641 | ₩204,936 | ₩201,813 | ₩204,336 | +0.84% | 2.1만 |
|---|
| 2026.07.27 | ₩203,735 | ₩205,016 | ₩202,454 | ₩203,455 | -0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩202,267 | ₩203,522 | ₩201,306 | ₩201,547 | -0.36% | 3.9만 |
|---|
| 2026.07.23 | ₩203,335 | ₩203,909 | ₩201,293 | ₩202,414 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩205,750 | ₩206,284 | ₩204,429 | ₩204,429 | -0.64% | 3.3만 |
|---|
| 2026.07.21 | ₩206,884 | ₩207,658 | ₩206,658 | ₩207,458 | +0.28% | 3.8만 |
|---|
| 2026.07.20 | ₩205,296 | ₩207,378 | ₩205,296 | ₩205,510 | +0.10% | 6.5만 |
|---|
| 2026.07.17 | ₩204,135 | ₩205,924 | ₩203,695 | ₩204,896 | +0.37% | 3.3만 |
|---|
| 2026.07.16 | ₩208,606 | ₩208,953 | ₩207,405 | ₩208,406 | -0.10% | 4.9만 |
|---|
| 2026.07.15 | ₩211,729 | ₩211,729 | ₩207,939 | ₩209,260 | -1.17% | 4.8만 |
|---|
| 2026.07.14 | ₩209,553 | ₩211,168 | ₩209,553 | ₩210,101 | +0.26% | 2.9만 |
|---|
| 2026.07.13 | ₩210,181 | ₩211,088 | ₩208,833 | ₩209,473 | -0.34% | 2.9만 |
|---|
| 2026.07.10 | ₩212,276 | ₩212,596 | ₩210,501 | ₩212,302 | +0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩211,622 | ₩213,463 | ₩211,181 | ₩212,729 | +0.52% | 2.6만 |
|---|
| 2026.07.08 | ₩209,113 | ₩209,660 | ₩207,031 | ₩209,487 | +0.18% | 2만 |
|---|
| 2026.07.07 | ₩212,209 | ₩212,423 | ₩210,221 | ₩210,875 | -0.63% | 5.2만 |
|---|
| 2026.07.06 | ₩211,795 | ₩213,864 | ₩211,795 | ₩213,023 | +0.58% | 2.9만 |
|---|
| 2026.07.02 | ₩212,796 | ₩213,610 | ₩209,060 | ₩210,327 | -1.16% | 3.4만 |
|---|
| 2026.07.01 | ₩212,449 | ₩214,478 | ₩212,182 | ₩212,396 | -0.03% | 2.6만 |
|---|
| 2026.06.30 | ₩210,247 | ₩213,397 | ₩210,247 | ₩212,983 | +1.30% | 2.8만 |
|---|
| 2026.06.29 | ₩208,005 | ₩210,995 | ₩206,564 | ₩210,955 | +1.42% | 3.4만 |
|---|
| 2026.06.26 | ₩203,828 | ₩207,111 | ₩203,828 | ₩206,097 | +1.11% | 2만 |
|---|
| 2026.06.25 | ₩208,926 | ₩208,926 | ₩204,282 | ₩206,204 | -1.30% | 3.3만 |
|---|
| 2026.06.24 | ₩203,748 | ₩206,911 | ₩203,748 | ₩204,576 | +0.41% | 5.6만 |
|---|
| 2026.06.23 | ₩203,708 | ₩205,817 | ₩203,535 | ₩204,122 | +0.20% | 3.4만 |
|---|
| 2026.06.22 | ₩209,100 | ₩210,794 | ₩207,085 | ₩208,686 | -0.20% | 3.5만 |
|---|
| 2026.06.18 | ₩209,860 | ₩209,860 | ₩207,939 | ₩209,273 | -0.28% | 3.1만 |
|---|
| 2026.06.17 | ₩209,206 | ₩210,314 | ₩206,097 | ₩206,271 | -1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩210,568 | ₩211,422 | ₩207,592 | ₩207,738 | -1.34% | 3.7만 |
|---|
| 2026.06.15 | ₩209,847 | ₩211,275 | ₩209,220 | ₩211,008 | +0.55% | 4만 |
|---|
| 2026.06.12 | ₩204,149 | ₩205,857 | ₩202,307 | ₩205,256 | +0.54% | 3.9만 |
|---|
| 2026.06.11 | ₩199,318 | ₩204,242 | ₩198,704 | ₩203,869 | +2.28% | 4.4만 |
|---|
| 2026.06.10 | ₩199,451 | ₩202,814 | ₩198,317 | ₩198,317 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩205,643 | ₩207,165 | ₩196,102 | ₩202,000 | -1.77% | 2.8만 |
|---|
| 2026.06.08 | ₩205,817 | ₩206,604 | ₩204,282 | ₩204,309 | -0.73% | 1.9만 |
|---|
| 2026.06.05 | ₩209,086 | ₩209,086 | ₩202,454 | ₩202,748 | -3.03% | 4.8만 |
|---|
| 2026.06.04 | ₩210,594 | ₩212,249 | ₩209,914 | ₩211,475 | +0.42% | 3.3만 |
|---|
| 2026.06.03 | ₩213,797 | ₩213,797 | ₩209,874 | ₩212,676 | -0.52% | 4.6만 |
|---|
| 2026.06.02 | ₩214,131 | ₩214,398 | ₩211,929 | ₩214,358 | +0.11% | 6.1만 |
|---|
| 2026.06.01 | ₩210,808 | ₩216,439 | ₩210,808 | ₩215,986 | +2.46% | 4.2만 |
|---|
| 2026.05.29 | ₩204,162 | ₩208,606 | ₩204,149 | ₩208,366 | +2.06% | 3.2만 |
|---|
| 2026.05.28 | ₩201,053 | ₩204,496 | ₩200,559 | ₩203,748 | +1.34% | 7.8만 |
|---|
| 2026.05.27 | ₩202,054 | ₩202,334 | ₩200,466 | ₩200,746 | -0.65% | 7.4만 |
|---|
| 2026.05.26 | ₩202,374 | ₩204,175 | ₩201,627 | ₩203,562 | +0.59% | 4.4만 |
|---|
| 2026.05.22 | ₩198,811 | ₩201,453 | ₩198,811 | ₩200,906 | +1.05% | 6.7만 |
|---|
| 2026.05.21 | ₩195,728 | ₩198,531 | ₩195,728 | ₩198,517 | +1.42% | 4.8만 |
|---|
| 2026.05.20 | ₩192,832 | ₩197,156 | ₩192,832 | ₩197,156 | +2.24% | 6.1만 |
|---|
| 2026.05.19 | ₩192,312 | ₩194,354 | ₩192,312 | ₩192,819 | +0.26% | 5.7만 |
|---|
| 2026.05.18 | ₩192,205 | ₩193,500 | ₩191,872 | ₩193,406 | +0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩191,605 | ₩193,766 | ₩191,605 | ₩192,659 | +0.55% | 4.7만 |
|---|
| 2026.05.14 | ₩191,725 | ₩194,113 | ₩191,725 | ₩193,633 | +1.00% | 6.8만 |
|---|
| 2026.05.13 | ₩191,605 | ₩192,872 | ₩190,177 | ₩192,299 | +0.36% | 3.1만 |
|---|
| 2026.05.12 | ₩191,618 | ₩192,045 | ₩189,870 | ₩191,711 | +0.05% | 4.3만 |
|---|
| 2026.05.11 | ₩192,405 | ₩193,500 | ₩192,072 | ₩192,752 | +0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩192,125 | ₩193,726 | ₩191,778 | ₩193,553 | +0.74% | 2.5만 |
|---|
| 2026.05.07 | ₩191,271 | ₩193,713 | ₩190,937 | ₩192,072 | +0.42% | 4.5만 |
|---|
| 2026.05.06 | ₩187,735 | ₩189,349 | ₩187,214 | ₩189,309 | +0.84% | 5.8만 |
|---|
| 2026.05.05 | ₩187,321 | ₩187,321 | ₩185,973 | ₩187,054 | -0.14% | 4.1만 |
|---|
| 2026.05.04 | ₩185,640 | ₩187,001 | ₩185,132 | ₩185,720 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩184,505 | ₩185,880 | ₩184,492 | ₩185,533 | +0.56% | 3.4만 |
|---|
| 2026.04.30 | ₩182,010 | ₩183,384 | ₩180,595 | ₩183,344 | +0.73% | 4.2만 |
|---|
| 2026.04.29 | ₩182,277 | ₩182,383 | ₩180,649 | ₩182,383 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩182,557 | ₩183,411 | ₩181,356 | ₩181,890 | -0.37% | 4.6만 |
|---|
| 2026.04.27 | ₩183,931 | ₩184,959 | ₩183,931 | ₩184,212 | +0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩183,798 | ₩185,066 | ₩182,704 | ₩184,986 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩184,238 | ₩184,238 | ₩179,768 | ₩182,090 | -1.17% | 11.5만 |
|---|
| 2026.04.22 | ₩184,145 | ₩185,586 | ₩183,985 | ₩185,559 | +0.77% | 3.4만 |
|---|
| 2026.04.21 | ₩183,531 | ₩184,999 | ₩182,170 | ₩182,624 | -0.49% | 6만 |
|---|
| 2026.04.20 | ₩181,689 | ₩183,264 | ₩181,516 | ₩183,237 | +0.85% | 4만 |
|---|
| 2026.04.17 | ₩182,650 | ₩183,051 | ₩181,783 | ₩182,397 | -0.14% | 2.8만 |
|---|
| 2026.04.16 | ₩181,369 | ₩181,476 | ₩179,661 | ₩180,288 | -0.60% | 9.8만 |
|---|
| 2026.04.15 | ₩177,019 | ₩179,848 | ₩176,658 | ₩179,728 | +1.53% | 7.5만 |
|---|
| 2026.04.14 | ₩174,977 | ₩176,645 | ₩174,977 | ₩176,445 | +0.84% | 4.3만 |
|---|
| 2026.04.13 | ₩169,652 | ₩174,283 | ₩169,532 | ₩174,216 | +2.69% | 7.4만 |
|---|
| 2026.04.10 | ₩172,068 | ₩172,468 | ₩169,426 | ₩169,866 | -1.28% | 5.7만 |
|---|
| 2026.04.09 | ₩173,949 | ₩173,949 | ₩170,853 | ₩171,921 | -1.17% | 5.8만 |
|---|
| 2026.04.08 | ₩177,593 | ₩177,953 | ₩173,816 | ₩174,643 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩170,600 | ₩171,067 | ₩168,665 | ₩171,014 | +0.24% | 7.8만 |
|---|
| 2026.04.06 | ₩170,493 | ₩171,881 | ₩170,493 | ₩171,427 | +0.55% | 22.6만 |
|---|
| 2026.04.02 | ₩167,504 | ₩170,907 | ₩166,930 | ₩170,253 | +1.64% | 4.1만 |
|---|
| 2026.04.01 | ₩170,907 | ₩171,454 | ₩168,972 | ₩170,306 | -0.35% | 7만 |
|---|
| 2026.03.31 | ₩165,702 | ₩169,666 | ₩165,702 | ₩169,439 | +2.25% | 4.9만 |
|---|
| 2026.03.30 | ₩165,289 | ₩166,209 | ₩163,314 | ₩164,208 | -0.65% | 5.1만 |
|---|
| 2026.03.27 | ₩167,531 | ₩167,531 | ₩164,181 | ₩164,515 | -1.80% | 5.4만 |
|---|
| 2026.03.26 | ₩169,879 | ₩172,482 | ₩169,292 | ₩169,319 | -0.33% | 5.5만 |
|---|
| 2026.03.25 | ₩173,416 | ₩173,549 | ₩171,134 | ₩171,774 | -0.95% | 5.5만 |
|---|
| 2026.03.24 | ₩173,429 | ₩173,429 | ₩171,027 | ₩171,254 | -1.25% | 9.1만 |
|---|
| 2026.03.23 | ₩175,337 | ₩176,565 | ₩174,270 | ₩174,897 | -0.25% | 8.2만 |
|---|
| 2026.03.20 | ₩174,964 | ₩174,964 | ₩172,095 | ₩172,855 | -1.21% | 3.1만 |
|---|
| 2026.03.19 | ₩173,549 | ₩176,125 | ₩173,549 | ₩175,551 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩176,845 | ₩177,286 | ₩175,164 | ₩175,244 | -0.91% | 2.7만 |
|---|
| 2026.03.17 | ₩176,592 | ₩178,740 | ₩176,592 | ₩177,486 | +0.51% | 5.1만 |
|---|
| 2026.03.16 | ₩175,431 | ₩176,325 | ₩175,377 | ₩175,804 | +0.21% | 13.8만 |
|---|
| 2026.03.13 | ₩174,697 | ₩175,511 | ₩172,975 | ₩173,429 | -0.73% | 5.4만 |
|---|
| 2026.03.12 | ₩176,565 | ₩176,565 | ₩173,816 | ₩173,976 | -1.47% | 7.1만 |
|---|
| 2026.03.11 | ₩178,300 | ₩179,181 | ₩176,779 | ₩177,633 | -0.37% | 7.7만 |
|---|
| 2026.03.10 | ₩179,888 | ₩180,075 | ₩177,633 | ₩178,287 | -0.89% | 6.6만 |
|---|
| 2026.03.09 | ₩175,591 | ₩179,728 | ₩175,444 | ₩179,728 | +2.36% | 7.1만 |
|---|
| 2026.03.06 | ₩177,059 | ₩179,007 | ₩176,965 | ₩177,819 | +0.43% | 3.5만 |
|---|
| 2026.03.05 | ₩179,127 | ₩181,516 | ₩178,287 | ₩179,968 | +0.47% | 6.2만 |
|---|
| 2026.03.04 | ₩177,833 | ₩180,675 | ₩177,686 | ₩179,981 | +1.21% | 2.4만 |
|---|
| 2026.03.03 | ₩174,950 | ₩177,873 | ₩174,190 | ₩177,166 | +1.27% | 4만 |
|---|
| 2026.03.02 | ₩176,392 | ₩179,327 | ₩176,258 | ₩178,767 | +1.35% | 8만 |
|---|
| 2026.02.27 | ₩176,792 | ₩178,967 | ₩176,792 | ₩178,967 | +1.23% | 3만 |
|---|
| 2026.02.26 | ₩179,608 | ₩179,888 | ₩177,673 | ₩179,621 | +0.01% | 9.5만 |
|---|
| 2026.02.25 | ₩176,445 | ₩179,488 | ₩176,445 | ₩179,448 | +1.70% | 13.3만 |
|---|
| 2026.02.24 | ₩174,096 | ₩176,298 | ₩174,096 | ₩176,045 | +1.12% | 4.5만 |
|---|
| 2026.02.23 | ₩176,872 | ₩176,872 | ₩173,376 | ₩173,776 | -1.75% | 2.7만 |
|---|
| 2026.02.20 | ₩176,138 | ₩179,234 | ₩176,138 | ₩177,646 | +0.86% | 4.3만 |
|---|
| 2026.02.19 | ₩177,206 | ₩177,699 | ₩176,378 | ₩177,219 | +0.01% | 3.3만 |
|---|
| 2026.02.18 | ₩176,605 | ₩179,381 | ₩176,552 | ₩178,500 | +1.07% | 2.3만 |
|---|
| 2026.02.17 | ₩175,831 | ₩176,939 | ₩174,523 | ₩176,472 | +0.36% | 6.9만 |
|---|
| 2026.02.13 | ₩175,324 | ₩178,020 | ₩175,324 | ₩176,725 | +0.80% | 3.4만 |
|---|
| 2026.02.12 | ₩178,994 | ₩179,554 | ₩174,550 | ₩174,817 | -2.33% | 6.6만 |
|---|
| 2026.02.11 | ₩180,368 | ₩180,368 | ₩177,166 | ₩178,780 | -0.88% | 7.5만 |
|---|
| 2026.02.10 | ₩180,875 | ₩181,289 | ₩179,061 | ₩179,101 | -0.98% | 4.1만 |
|---|
| 2026.02.09 | ₩178,487 | ₩180,755 | ₩178,487 | ₩180,235 | +0.98% | 6.6만 |
|---|
| 2026.02.06 | ₩177,112 | ₩179,514 | ₩176,151 | ₩179,501 | +1.35% | 3.5만 |
|---|
| 2026.02.05 | ₩176,805 | ₩177,726 | ₩174,403 | ₩174,817 | -1.12% | 4.6만 |
|---|
| 2026.02.04 | ₩179,634 | ₩179,741 | ₩176,525 | ₩178,086 | -0.86% | 7.2만 |
|---|
| 2026.02.03 | ₩186,480 | ₩186,480 | ₩179,394 | ₩180,689 | -3.11% | 13.3만 |
|---|
| 2026.02.02 | ₩185,266 | ₩187,334 | ₩185,266 | ₩186,307 | +0.56% | 2.3만 |
|---|
| 2026.01.30 | ₩187,801 | ₩188,669 | ₩185,012 | ₩185,613 | -1.17% | 2.9만 |
|---|
| 2026.01.29 | ₩191,698 | ₩191,698 | ₩186,934 | ₩189,603 | -1.09% | 6.5만 |
|---|
| 2026.01.28 | ₩193,246 | ₩193,299 | ₩191,698 | ₩191,992 | -0.65% | 2.5만 |
|---|
| 2026.01.27 | ₩192,966 | ₩192,966 | ₩192,379 | ₩192,619 | -0.18% | 3.7만 |
|---|
| 2026.01.26 | ₩190,470 | ₩192,459 | ₩190,030 | ₩191,952 | +0.78% | 3.5만 |
|---|
| 2026.01.23 | ₩189,643 | ₩190,951 | ₩189,643 | ₩190,177 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩189,937 | ₩190,230 | ₩188,989 | ₩189,843 | -0.05% | 5.8만 |
|---|
| 2026.01.21 | ₩185,333 | ₩188,722 | ₩185,333 | ₩187,868 | +1.37% | 10.5만 |
|---|
| 2026.01.20 | ₩184,705 | ₩186,801 | ₩184,705 | ₩184,919 | +0.12% | 4.6만 |
|---|
| 2026.01.16 | ₩189,349 | ₩189,483 | ₩187,428 | ₩187,921 | -0.75% | 6.4만 |
|---|
| 2026.01.15 | ₩190,364 | ₩190,497 | ₩188,308 | ₩188,308 | -1.08% | 3.7만 |
|---|
| 2026.01.14 | ₩189,082 | ₩189,109 | ₩186,520 | ₩188,162 | -0.49% | 4.6만 |
|---|
| 2026.01.13 | ₩191,605 | ₩192,138 | ₩189,950 | ₩190,537 | -0.56% | 2.8만 |
|---|
| 2026.01.12 | ₩191,057 | ₩192,232 | ₩191,057 | ₩192,165 | +0.58% | 2.7만 |
|---|
| 2026.01.09 | ₩192,045 | ₩192,766 | ₩191,057 | ₩192,459 | +0.22% | 4.6만 |
|---|
| 2026.01.08 | ₩193,513 | ₩193,673 | ₩191,191 | ₩191,578 | -1.00% | 2.9만 |
|---|
| 2026.01.07 | ₩194,113 | ₩195,555 | ₩193,633 | ₩194,500 | +0.20% | 6.6만 |
|---|
| 2026.01.06 | ₩190,977 | ₩194,420 | ₩190,737 | ₩194,420 | +1.80% | 5.3만 |
|---|
| 2026.01.05 | ₩189,750 | ₩191,485 | ₩189,750 | ₩190,510 | +0.40% | 3.7만 |
|---|
| 2026.01.02 | ₩191,378 | ₩191,378 | ₩187,975 | ₩188,615 | -1.44% | 2.8만 |
|---|
| 2025.12.31 | ₩191,591 | ₩191,591 | ₩189,643 | ₩189,670 | -1.00% | 1.8만 |
|---|
| 2025.12.30 | ₩192,138 | ₩192,138 | ₩191,298 | ₩191,351 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩191,605 | ₩192,365 | ₩191,591 | ₩192,072 | +0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩192,859 | ₩192,886 | ₩192,365 | ₩192,886 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩191,845 | ₩192,699 | ₩191,845 | ₩192,646 | +0.42% | 1.2만 |
|---|
| 2025.12.23 | ₩192,365 | ₩192,512 | ₩191,311 | ₩192,192 | -0.09% | 3.5만 |
|---|
| 2025.12.22 | ₩192,379 | ₩192,846 | ₩192,072 | ₩192,525 | +0.08% | 5.6만 |
|---|
| 2025.12.19 | ₩189,843 | ₩191,912 | ₩189,843 | ₩191,057 | +0.64% | 4.4만 |
|---|
| 2025.12.18 | ₩190,177 | ₩190,924 | ₩189,363 | ₩189,736 | -0.23% | 3.4만 |
|---|
| 2025.12.17 | ₩190,724 | ₩190,831 | ₩187,855 | ₩187,895 | -1.48% | 4.1만 |
|---|
| 2025.12.16 | ₩190,137 | ₩190,671 | ₩189,163 | ₩190,324 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩191,912 | ₩192,178 | ₩190,377 | ₩190,737 | -0.61% | 4.3만 |
|---|
| 2025.12.12 | ₩192,979 | ₩193,646 | ₩190,764 | ₩191,017 | -1.02% | 5.8만 |
|---|
| 2025.12.11 | ₩192,432 | ₩193,500 | ₩192,032 | ₩193,486 | +0.55% | 2.9만 |
|---|
| 2025.12.10 | ₩191,658 | ₩194,007 | ₩191,538 | ₩193,486 | +0.95% | 2.4만 |
|---|
| 2025.12.09 | ₩191,511 | ₩192,272 | ₩191,511 | ₩191,725 | +0.11% | 4만 |
|---|
| 2025.12.08 | ₩193,700 | ₩193,700 | ₩191,511 | ₩191,751 | -1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩192,325 | ₩194,127 | ₩192,325 | ₩192,899 | +0.30% | 4.3만 |
|---|
| 2025.12.04 | ₩192,859 | ₩192,859 | ₩191,298 | ₩191,832 | -0.53% | 4.9만 |
|---|
| 2025.12.03 | ₩190,657 | ₩192,632 | ₩190,657 | ₩192,606 | +1.02% | 6만 |
|---|
| 2025.12.02 | ₩189,736 | ₩190,977 | ₩189,109 | ₩190,550 | +0.43% | 3.4만 |
|---|
| 2025.12.01 | ₩188,002 | ₩189,630 | ₩187,908 | ₩188,522 | +0.28% | 3.8만 |
|---|
| 2025.11.28 | ₩188,402 | ₩189,429 | ₩188,015 | ₩189,376 | +0.52% | 12.3만 |
|---|
| 2025.11.26 | ₩186,921 | ₩188,082 | ₩186,801 | ₩187,735 | +0.44% | 6.6만 |
|---|
| 2025.11.25 | ₩184,479 | ₩186,760 | ₩183,611 | ₩186,507 | +1.10% | 7.4만 |
|---|
| 2025.11.24 | ₩183,611 | ₩184,946 | ₩182,931 | ₩184,519 | +0.49% | 2.7만 |
|---|
| 2025.11.21 | ₩180,155 | ₩183,825 | ₩179,554 | ₩182,357 | +1.22% | 3.7만 |
|---|
| 2025.11.20 | ₩185,866 | ₩186,200 | ₩179,448 | ₩179,541 | -3.40% | 5.8만 |
|---|
| 2025.11.19 | ₩183,398 | ₩185,026 | ₩182,664 | ₩183,584 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩183,077 | ₩184,639 | ₩182,343 | ₩183,664 | +0.32% | 3.6만 |
|---|
| 2025.11.17 | ₩186,160 | ₩186,974 | ₩183,624 | ₩184,318 | -0.99% | 3.3만 |
|---|
| 2025.11.14 | ₩184,959 | ₩188,002 | ₩184,705 | ₩186,440 | +0.80% | 4.5만 |
|---|
| 2025.11.13 | ₩189,056 | ₩189,630 | ₩186,707 | ₩186,894 | -1.14% | 3.5만 |
|---|
| 2025.11.12 | ₩190,283 | ₩190,283 | ₩189,469 | ₩189,576 | -0.37% | 1.7만 |
|---|
| 2025.11.11 | ₩189,069 | ₩190,003 | ₩188,896 | ₩189,469 | +0.21% | 2.4만 |
|---|
| 2025.11.10 | ₩189,429 | ₩189,710 | ₩187,988 | ₩189,509 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩186,133 | ₩187,321 | ₩184,345 | ₩187,254 | +0.60% | 3만 |
|---|
| 2025.11.06 | ₩190,137 | ₩190,137 | ₩186,934 | ₩187,254 | -1.52% | 5만 |
|---|
| 2025.11.05 | ₩188,509 | ₩190,977 | ₩188,509 | ₩190,444 | +1.03% | 2.1만 |
|---|
| 2025.11.04 | ₩190,444 | ₩190,444 | ₩188,495 | ₩188,602 | -0.97% | 4만 |
|---|
| 2025.11.03 | ₩192,699 | ₩193,099 | ₩191,124 | ₩191,885 | -0.42% | 2.4만 |
|---|
| 2025.10.31 | ₩191,858 | ₩192,819 | ₩191,324 | ₩192,245 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩191,284 | ₩193,153 | ₩191,231 | ₩191,324 | +0.02% | 6.1만 |
|---|
| 2025.10.29 | ₩194,340 | ₩194,340 | ₩191,965 | ₩192,552 | -0.92% | 3.5만 |
|---|
| 2025.10.28 | ₩194,874 | ₩195,421 | ₩194,474 | ₩194,554 | -0.16% | 2.5만 |
|---|
| 2025.10.27 | ₩194,714 | ₩195,221 | ₩194,420 | ₩195,154 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩193,446 | ₩193,980 | ₩192,819 | ₩192,846 | -0.31% | 5.8만 |
|---|
| 2025.10.23 | ₩190,377 | ₩192,125 | ₩190,377 | ₩192,058 | +0.88% | 5.8만 |
|---|
| 2025.10.22 | ₩191,818 | ₩192,245 | ₩189,710 | ₩190,537 | -0.67% | 5.7만 |
|---|
| 2025.10.21 | ₩191,178 | ₩192,699 | ₩191,111 | ₩192,432 | +0.66% | 2.9만 |
|---|
| 2025.10.20 | ₩189,963 | ₩191,551 | ₩189,963 | ₩191,418 | +0.77% | 2.6만 |
|---|
| 2025.10.17 | ₩187,241 | ₩189,283 | ₩187,241 | ₩188,869 | +0.87% | 3.1만 |
|---|
| 2025.10.16 | ₩189,576 | ₩190,190 | ₩186,694 | ₩187,668 | -1.01% | 6.1만 |
|---|
| 2025.10.15 | ₩189,750 | ₩190,057 | ₩187,188 | ₩188,749 | -0.53% | 7.1만 |
|---|
| 2025.10.14 | ₩185,853 | ₩189,496 | ₩185,720 | ₩188,122 | +1.22% | 3.4만 |
|---|
| 2025.10.13 | ₩187,348 | ₩188,509 | ₩186,734 | ₩187,748 | +0.21% | 5.5만 |
|---|
| 2025.10.10 | ₩191,111 | ₩191,538 | ₩184,825 | ₩184,852 | -3.27% | 39.4만 |
|---|