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 | ₩218,416 | ₩219,298 | ₩217,829 | ₩218,843 | +0.20% | 3.1만 |
| 2026.10.08 | ₩218,056 | ₩219,070 | ₩216,026 | ₩217,508 | -0.25% | 6.6만 |
| 2026.10.07 | ₩218,817 | ₩219,872 | ₩218,443 | ₩219,805 | +0.45% | 4.1만 |
| 2026.10.06 | ₩222,236 | ₩222,543 | ₩220,887 | ₩221,341 | -0.40% | 16.3만 |
| 2026.10.05 | ₩218,924 | ₩221,167 | ₩218,924 | ₩221,167 | +1.02% | 3.7만 |
| 2026.10.02 | ₩219,778 | ₩220,139 | ₩218,336 | ₩218,563 | -0.55% | 3만 |
| 2026.10.01 | ₩218,002 | ₩218,563 | ₩215,959 | ₩218,042 | +0.02% | 2.9만 |
| 2026.09.30 | ₩217,909 | ₩218,376 | ₩217,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,321 |
| -0.27% |
| 3.6만 |
| 2026.09.29 | ₩216,880 | ₩217,788 | ₩216,253 | ₩217,481 | +0.28% | 4만 |
|---|
| 2026.09.28 | ₩217,174 | ₩217,174 | ₩213,715 | ₩216,039 | -0.52% | 6.7만 |
|---|
| 2026.09.25 | ₩218,056 | ₩219,444 | ₩217,775 | ₩218,763 | +0.32% | 10.8만 |
|---|
| 2026.09.24 | ₩216,359 | ₩217,762 | ₩215,692 | ₩217,094 | +0.34% | 3.7만 |
|---|
| 2026.09.23 | ₩219,591 | ₩219,591 | ₩217,107 | ₩218,616 | -0.44% | 4.3만 |
|---|
| 2026.09.22 | ₩218,029 | ₩220,566 | ₩217,909 | ₩220,272 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩213,088 | ₩217,695 | ₩212,714 | ₩217,268 | +1.96% | 4.7만 |
|---|
| 2026.09.18 | ₩210,483 | ₩210,644 | ₩209,135 | ₩210,630 | +0.07% | 2.3만 |
|---|
| 2026.09.17 | ₩210,377 | ₩210,377 | ₩209,255 | ₩210,216 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩207,933 | ₩209,963 | ₩207,252 | ₩208,320 | +0.19% | 3.6만 |
|---|
| 2026.09.15 | ₩208,814 | ₩208,961 | ₩207,479 | ₩207,933 | -0.42% | 3.1만 |
|---|
| 2026.09.14 | ₩208,507 | ₩211,071 | ₩208,507 | ₩210,363 | +0.89% | 3.8만 |
|---|
| 2026.09.11 | ₩210,577 | ₩211,191 | ₩209,655 | ₩210,069 | -0.24% | 4.1만 |
|---|
| 2026.09.10 | ₩208,881 | ₩210,617 | ₩208,600 | ₩209,201 | +0.15% | 3.8만 |
|---|
| 2026.09.09 | ₩211,912 | ₩212,166 | ₩211,178 | ₩211,392 | -0.25% | 3.6만 |
|---|
| 2026.09.08 | ₩214,583 | ₩214,583 | ₩212,260 | ₩212,487 | -0.98% | 3.4만 |
|---|
| 2026.09.04 | ₩216,493 | ₩216,493 | ₩215,291 | ₩215,491 | -0.46% | 5.4만 |
|---|
| 2026.09.03 | ₩217,161 | ₩217,495 | ₩215,705 | ₩217,001 | -0.07% | 2.5만 |
|---|
| 2026.09.02 | ₩215,558 | ₩215,959 | ₩215,304 | ₩215,932 | +0.17% | 10.2만 |
|---|
| 2026.09.01 | ₩217,775 | ₩218,082 | ₩215,839 | ₩216,373 | -0.64% | 30.7만 |
|---|
| 2026.08.31 | ₩220,232 | ₩220,620 | ₩219,725 | ₩220,513 | +0.13% | 2.6만 |
|---|
| 2026.08.28 | ₩222,009 | ₩222,569 | ₩220,660 | ₩221,074 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩221,074 | ₩222,423 | ₩220,459 | ₩222,423 | +0.61% | 5.4만 |
|---|
| 2026.08.26 | ₩217,428 | ₩219,765 | ₩217,428 | ₩219,204 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩218,843 | ₩219,485 | ₩218,015 | ₩219,017 | +0.08% | 1.7만 |
|---|
| 2026.08.24 | ₩218,042 | ₩218,550 | ₩217,001 | ₩217,802 | -0.11% | 2.9만 |
|---|
| 2026.08.21 | ₩218,737 | ₩219,832 | ₩217,829 | ₩219,578 | +0.38% | 3.4만 |
|---|
| 2026.08.20 | ₩217,708 | ₩219,164 | ₩217,642 | ₩217,882 | +0.08% | 1.3만 |
|---|
| 2026.08.19 | ₩219,244 | ₩219,872 | ₩218,429 | ₩219,004 | -0.11% | 5.5만 |
|---|
| 2026.08.18 | ₩218,056 | ₩219,805 | ₩218,056 | ₩218,403 | +0.16% | 2.1만 |
|---|
| 2026.08.17 | ₩222,089 | ₩222,503 | ₩220,112 | ₩220,112 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩223,144 | ₩223,144 | ₩221,434 | ₩222,089 | -0.47% | 1.8만 |
|---|
| 2026.08.13 | ₩218,884 | ₩223,384 | ₩218,884 | ₩223,064 | +1.91% | 4.8만 |
|---|
| 2026.08.12 | ₩218,683 | ₩219,257 | ₩218,283 | ₩218,376 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩217,628 | ₩218,790 | ₩216,907 | ₩218,096 | +0.21% | 2.1만 |
|---|
| 2026.08.10 | ₩216,667 | ₩218,216 | ₩216,506 | ₩217,628 | +0.44% | 3.7만 |
|---|
| 2026.08.07 | ₩214,663 | ₩216,386 | ₩214,663 | ₩216,333 | +0.78% | 8.2만 |
|---|
| 2026.08.06 | ₩211,231 | ₩213,769 | ₩211,231 | ₩212,634 | +0.66% | 3.5만 |
|---|
| 2026.08.05 | ₩218,323 | ₩218,656 | ₩215,211 | ₩215,518 | -1.28% | 8.2만 |
|---|
| 2026.08.04 | ₩213,141 | ₩216,907 | ₩213,141 | ₩216,653 | +1.65% | 4.3만 |
|---|
| 2026.08.03 | ₩208,267 | ₩210,403 | ₩208,066 | ₩210,096 | +0.88% | 3.8만 |
|---|
| 2026.07.31 | ₩207,853 | ₩207,853 | ₩204,981 | ₩207,425 | -0.21% | 1.2만 |
|---|
| 2026.07.30 | ₩204,928 | ₩205,756 | ₩202,965 | ₩205,529 | +0.29% | 2.6만 |
|---|
| 2026.07.29 | ₩204,514 | ₩207,505 | ₩203,098 | ₩203,098 | -0.69% | 3.7만 |
|---|
| 2026.07.28 | ₩202,791 | ₩205,088 | ₩201,963 | ₩204,487 | +0.84% | 2.1만 |
|---|
| 2026.07.27 | ₩203,886 | ₩205,168 | ₩202,604 | ₩203,606 | -0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩202,417 | ₩203,673 | ₩201,456 | ₩201,696 | -0.36% | 3.9만 |
|---|
| 2026.07.23 | ₩203,486 | ₩204,060 | ₩201,442 | ₩202,564 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩205,903 | ₩206,437 | ₩204,581 | ₩204,581 | -0.64% | 3.3만 |
|---|
| 2026.07.21 | ₩207,038 | ₩207,812 | ₩206,811 | ₩207,612 | +0.28% | 3.8만 |
|---|
| 2026.07.20 | ₩205,449 | ₩207,532 | ₩205,449 | ₩205,662 | +0.10% | 6.5만 |
|---|
| 2026.07.17 | ₩204,287 | ₩206,076 | ₩203,846 | ₩205,048 | +0.37% | 3.3만 |
|---|
| 2026.07.16 | ₩208,761 | ₩209,108 | ₩207,559 | ₩208,560 | -0.10% | 4.9만 |
|---|
| 2026.07.15 | ₩211,886 | ₩211,886 | ₩208,093 | ₩209,415 | -1.17% | 4.8만 |
|---|
| 2026.07.14 | ₩209,709 | ₩211,325 | ₩209,709 | ₩210,256 | +0.26% | 2.9만 |
|---|
| 2026.07.13 | ₩210,337 | ₩211,245 | ₩208,988 | ₩209,629 | -0.34% | 2.9만 |
|---|
| 2026.07.10 | ₩212,433 | ₩212,754 | ₩210,657 | ₩212,460 | +0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩211,779 | ₩213,622 | ₩211,338 | ₩212,887 | +0.52% | 2.6만 |
|---|
| 2026.07.08 | ₩209,268 | ₩209,816 | ₩207,185 | ₩209,642 | +0.18% | 2만 |
|---|
| 2026.07.07 | ₩212,366 | ₩212,580 | ₩210,377 | ₩211,031 | -0.63% | 5.2만 |
|---|
| 2026.07.06 | ₩211,952 | ₩214,022 | ₩211,952 | ₩213,181 | +0.58% | 2.9만 |
|---|
| 2026.07.02 | ₩212,954 | ₩213,769 | ₩209,215 | ₩210,483 | -1.16% | 3.4만 |
|---|
| 2026.07.01 | ₩212,607 | ₩214,637 | ₩212,340 | ₩212,553 | -0.03% | 2.6만 |
|---|
| 2026.06.30 | ₩210,403 | ₩213,555 | ₩210,403 | ₩213,141 | +1.30% | 2.8만 |
|---|
| 2026.06.29 | ₩208,160 | ₩211,151 | ₩206,717 | ₩211,111 | +1.42% | 3.4만 |
|---|
| 2026.06.26 | ₩203,980 | ₩207,265 | ₩203,980 | ₩206,250 | +1.11% | 2만 |
|---|
| 2026.06.25 | ₩209,081 | ₩209,081 | ₩204,434 | ₩206,357 | -1.30% | 3.3만 |
|---|
| 2026.06.24 | ₩203,900 | ₩207,065 | ₩203,900 | ₩204,728 | +0.41% | 5.6만 |
|---|
| 2026.06.23 | ₩203,859 | ₩205,970 | ₩203,686 | ₩204,274 | +0.20% | 3.4만 |
|---|
| 2026.06.22 | ₩209,255 | ₩210,951 | ₩207,238 | ₩208,841 | -0.20% | 3.5만 |
|---|
| 2026.06.18 | ₩210,016 | ₩210,016 | ₩208,093 | ₩209,428 | -0.28% | 3.1만 |
|---|
| 2026.06.17 | ₩209,362 | ₩210,470 | ₩206,250 | ₩206,424 | -1.40% | 4.4만 |
|---|
| 2026.06.16 | ₩210,724 | ₩211,579 | ₩207,746 | ₩207,893 | -1.34% | 3.7만 |
|---|
| 2026.06.15 | ₩210,003 | ₩211,432 | ₩209,375 | ₩211,165 | +0.55% | 4만 |
|---|
| 2026.06.12 | ₩204,300 | ₩206,010 | ₩202,457 | ₩205,409 | +0.54% | 3.9만 |
|---|
| 2026.06.11 | ₩199,466 | ₩204,394 | ₩198,851 | ₩204,020 | +2.28% | 4.4만 |
|---|
| 2026.06.10 | ₩199,599 | ₩202,965 | ₩198,464 | ₩198,464 | -0.57% | 2만 |
|---|
| 2026.06.09 | ₩205,796 | ₩207,318 | ₩196,247 | ₩202,150 | -1.77% | 2.8만 |
|---|
| 2026.06.08 | ₩205,970 | ₩206,757 | ₩204,434 | ₩204,460 | -0.73% | 1.9만 |
|---|
| 2026.06.05 | ₩209,241 | ₩209,241 | ₩202,604 | ₩202,898 | -3.03% | 4.8만 |
|---|
| 2026.06.04 | ₩210,751 | ₩212,407 | ₩210,069 | ₩211,632 | +0.42% | 3.3만 |
|---|
| 2026.06.03 | ₩213,956 | ₩213,956 | ₩210,029 | ₩212,834 | -0.52% | 4.6만 |
|---|
| 2026.06.02 | ₩214,290 | ₩214,557 | ₩212,086 | ₩214,517 | +0.11% | 6.1만 |
|---|
| 2026.06.01 | ₩210,964 | ₩216,600 | ₩210,964 | ₩216,146 | +2.46% | 4.2만 |
|---|
| 2026.05.29 | ₩204,314 | ₩208,761 | ₩204,300 | ₩208,520 | +2.06% | 3.2만 |
|---|
| 2026.05.28 | ₩201,202 | ₩204,647 | ₩200,708 | ₩203,900 | +1.34% | 7.8만 |
|---|
| 2026.05.27 | ₩202,204 | ₩202,484 | ₩200,614 | ₩200,895 | -0.65% | 7.4만 |
|---|
| 2026.05.26 | ₩202,524 | ₩204,327 | ₩201,776 | ₩203,713 | +0.59% | 4.4만 |
|---|
| 2026.05.22 | ₩198,958 | ₩201,603 | ₩198,958 | ₩201,055 | +1.05% | 6.7만 |
|---|
| 2026.05.21 | ₩195,873 | ₩198,678 | ₩195,873 | ₩198,665 | +1.42% | 4.8만 |
|---|
| 2026.05.20 | ₩192,975 | ₩197,302 | ₩192,975 | ₩197,302 | +2.24% | 6.1만 |
|---|
| 2026.05.19 | ₩192,455 | ₩194,498 | ₩192,455 | ₩192,962 | +0.26% | 5.7만 |
|---|
| 2026.05.18 | ₩192,348 | ₩193,643 | ₩192,014 | ₩193,550 | +0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩191,747 | ₩193,910 | ₩191,747 | ₩192,802 | +0.55% | 4.7만 |
|---|
| 2026.05.14 | ₩191,867 | ₩194,257 | ₩191,867 | ₩193,777 | +1.00% | 6.8만 |
|---|
| 2026.05.13 | ₩191,747 | ₩193,015 | ₩190,318 | ₩192,441 | +0.36% | 3.1만 |
|---|
| 2026.05.12 | ₩191,760 | ₩192,187 | ₩190,011 | ₩191,854 | +0.05% | 4.3만 |
|---|
| 2026.05.11 | ₩192,548 | ₩193,643 | ₩192,214 | ₩192,895 | +0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩192,268 | ₩193,870 | ₩191,920 | ₩193,697 | +0.74% | 2.5만 |
|---|
| 2026.05.07 | ₩191,413 | ₩193,857 | ₩191,079 | ₩192,214 | +0.42% | 4.5만 |
|---|
| 2026.05.06 | ₩187,874 | ₩189,490 | ₩187,353 | ₩189,450 | +0.84% | 5.8만 |
|---|
| 2026.05.05 | ₩187,460 | ₩187,460 | ₩186,111 | ₩187,193 | -0.14% | 4.1만 |
|---|
| 2026.05.04 | ₩185,777 | ₩187,139 | ₩185,270 | ₩185,857 | +0.04% | 4.4만 |
|---|
| 2026.05.01 | ₩184,642 | ₩186,018 | ₩184,629 | ₩185,670 | +0.56% | 3.4만 |
|---|
| 2026.04.30 | ₩182,145 | ₩183,520 | ₩180,729 | ₩183,480 | +0.73% | 4.2만 |
|---|
| 2026.04.29 | ₩182,412 | ₩182,519 | ₩180,783 | ₩182,519 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩182,692 | ₩183,547 | ₩181,490 | ₩182,025 | -0.37% | 4.6만 |
|---|
| 2026.04.27 | ₩184,068 | ₩185,096 | ₩184,068 | ₩184,348 | +0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩183,934 | ₩185,203 | ₩182,839 | ₩185,123 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩184,375 | ₩184,375 | ₩179,901 | ₩182,225 | -1.17% | 11.5만 |
|---|
| 2026.04.22 | ₩184,282 | ₩185,724 | ₩184,121 | ₩185,697 | +0.77% | 3.4만 |
|---|
| 2026.04.21 | ₩183,667 | ₩185,136 | ₩182,305 | ₩182,759 | -0.49% | 6만 |
|---|
| 2026.04.20 | ₩181,824 | ₩183,400 | ₩181,651 | ₩183,373 | +0.85% | 4만 |
|---|
| 2026.04.17 | ₩182,786 | ₩183,186 | ₩181,918 | ₩182,532 | -0.14% | 2.8만 |
|---|
| 2026.04.16 | ₩181,504 | ₩181,611 | ₩179,794 | ₩180,422 | -0.60% | 9.8만 |
|---|
| 2026.04.15 | ₩177,150 | ₩179,981 | ₩176,790 | ₩179,861 | +1.53% | 7.5만 |
|---|
| 2026.04.14 | ₩175,107 | ₩176,776 | ₩175,107 | ₩176,576 | +0.84% | 4.3만 |
|---|
| 2026.04.13 | ₩169,778 | ₩174,412 | ₩169,658 | ₩174,346 | +2.69% | 7.4만 |
|---|
| 2026.04.10 | ₩172,196 | ₩172,596 | ₩169,551 | ₩169,992 | -1.28% | 5.7만 |
|---|
| 2026.04.09 | ₩174,079 | ₩174,079 | ₩170,980 | ₩172,049 | -1.17% | 5.8만 |
|---|
| 2026.04.08 | ₩177,724 | ₩178,085 | ₩173,945 | ₩174,773 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩170,726 | ₩171,194 | ₩168,790 | ₩171,140 | +0.24% | 7.8만 |
|---|
| 2026.04.06 | ₩170,620 | ₩172,009 | ₩170,620 | ₩171,554 | +0.55% | 22.6만 |
|---|
| 2026.04.02 | ₩167,628 | ₩171,034 | ₩167,054 | ₩170,379 | +1.64% | 4.1만 |
|---|
| 2026.04.01 | ₩171,034 | ₩171,581 | ₩169,097 | ₩170,433 | -0.35% | 7만 |
|---|
| 2026.03.31 | ₩165,825 | ₩169,792 | ₩165,825 | ₩169,565 | +2.25% | 4.9만 |
|---|
| 2026.03.30 | ₩165,411 | ₩166,333 | ₩163,435 | ₩164,330 | -0.65% | 5.1만 |
|---|
| 2026.03.27 | ₩167,655 | ₩167,655 | ₩164,303 | ₩164,637 | -1.80% | 5.4만 |
|---|
| 2026.03.26 | ₩170,005 | ₩172,609 | ₩169,418 | ₩169,444 | -0.33% | 5.5만 |
|---|
| 2026.03.25 | ₩173,544 | ₩173,678 | ₩171,261 | ₩171,902 | -0.95% | 5.5만 |
|---|
| 2026.03.24 | ₩173,558 | ₩173,558 | ₩171,154 | ₩171,381 | -1.25% | 9.1만 |
|---|
| 2026.03.23 | ₩175,467 | ₩176,696 | ₩174,399 | ₩175,027 | -0.25% | 8.2만 |
|---|
| 2026.03.20 | ₩175,093 | ₩175,093 | ₩172,222 | ₩172,983 | -1.21% | 3.1만 |
|---|
| 2026.03.19 | ₩173,678 | ₩176,255 | ₩173,678 | ₩175,681 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩176,976 | ₩177,417 | ₩175,294 | ₩175,374 | -0.91% | 2.7만 |
|---|
| 2026.03.17 | ₩176,723 | ₩178,873 | ₩176,723 | ₩177,618 | +0.51% | 5.1만 |
|---|
| 2026.03.16 | ₩175,561 | ₩176,456 | ₩175,507 | ₩175,935 | +0.21% | 13.8만 |
|---|
| 2026.03.13 | ₩174,826 | ₩175,641 | ₩173,104 | ₩173,558 | -0.73% | 5.4만 |
|---|
| 2026.03.12 | ₩176,696 | ₩176,696 | ₩173,945 | ₩174,105 | -1.47% | 7.1만 |
|---|
| 2026.03.11 | ₩178,432 | ₩179,314 | ₩176,910 | ₩177,764 | -0.37% | 7.7만 |
|---|
| 2026.03.10 | ₩180,021 | ₩180,208 | ₩177,764 | ₩178,419 | -0.89% | 6.6만 |
|---|
| 2026.03.09 | ₩175,721 | ₩179,861 | ₩175,574 | ₩179,861 | +2.36% | 7.1만 |
|---|
| 2026.03.06 | ₩177,190 | ₩179,140 | ₩177,097 | ₩177,951 | +0.43% | 3.5만 |
|---|
| 2026.03.05 | ₩179,260 | ₩181,651 | ₩178,419 | ₩180,101 | +0.47% | 6.2만 |
|---|
| 2026.03.04 | ₩177,965 | ₩180,809 | ₩177,818 | ₩180,115 | +1.21% | 2.4만 |
|---|
| 2026.03.03 | ₩175,080 | ₩178,005 | ₩174,319 | ₩177,297 | +1.27% | 4만 |
|---|
| 2026.03.02 | ₩176,522 | ₩179,460 | ₩176,389 | ₩178,900 | +1.35% | 8만 |
|---|
| 2026.02.27 | ₩176,923 | ₩179,100 | ₩176,923 | ₩179,100 | +1.23% | 3만 |
|---|
| 2026.02.26 | ₩179,741 | ₩180,021 | ₩177,804 | ₩179,754 | +0.01% | 9.5만 |
|---|
| 2026.02.25 | ₩176,576 | ₩179,621 | ₩176,576 | ₩179,581 | +1.70% | 13.3만 |
|---|
| 2026.02.24 | ₩174,225 | ₩176,429 | ₩174,225 | ₩176,175 | +1.12% | 4.5만 |
|---|
| 2026.02.23 | ₩177,003 | ₩177,003 | ₩173,504 | ₩173,905 | -1.75% | 2.7만 |
|---|
| 2026.02.20 | ₩176,269 | ₩179,367 | ₩176,269 | ₩177,778 | +0.86% | 4.3만 |
|---|
| 2026.02.19 | ₩177,337 | ₩177,831 | ₩176,509 | ₩177,350 | +0.01% | 3.3만 |
|---|
| 2026.02.18 | ₩176,736 | ₩179,514 | ₩176,683 | ₩178,632 | +1.07% | 2.3만 |
|---|
| 2026.02.17 | ₩175,962 | ₩177,070 | ₩174,653 | ₩176,603 | +0.36% | 6.9만 |
|---|
| 2026.02.13 | ₩175,454 | ₩178,152 | ₩175,454 | ₩176,856 | +0.80% | 3.4만 |
|---|
| 2026.02.12 | ₩179,127 | ₩179,687 | ₩174,679 | ₩174,947 | -2.33% | 6.6만 |
|---|
| 2026.02.11 | ₩180,502 | ₩180,502 | ₩177,297 | ₩178,913 | -0.88% | 7.5만 |
|---|
| 2026.02.10 | ₩181,010 | ₩181,424 | ₩179,193 | ₩179,233 | -0.98% | 4.1만 |
|---|
| 2026.02.09 | ₩178,619 | ₩180,889 | ₩178,619 | ₩180,369 | +0.98% | 6.6만 |
|---|
| 2026.02.06 | ₩177,244 | ₩179,647 | ₩176,282 | ₩179,634 | +1.35% | 3.5만 |
|---|
| 2026.02.05 | ₩176,936 | ₩177,858 | ₩174,533 | ₩174,947 | -1.12% | 4.6만 |
|---|
| 2026.02.04 | ₩179,768 | ₩179,874 | ₩176,656 | ₩178,218 | -0.86% | 7.2만 |
|---|
| 2026.02.03 | ₩186,619 | ₩186,619 | ₩179,527 | ₩180,823 | -3.11% | 13.3만 |
|---|
| 2026.02.02 | ₩185,403 | ₩187,473 | ₩185,403 | ₩186,445 | +0.56% | 2.3만 |
|---|
| 2026.01.30 | ₩187,941 | ₩188,809 | ₩185,150 | ₩185,751 | -1.17% | 2.9만 |
|---|
| 2026.01.29 | ₩191,840 | ₩191,840 | ₩187,073 | ₩189,744 | -1.09% | 6.5만 |
|---|
| 2026.01.28 | ₩193,389 | ₩193,443 | ₩191,840 | ₩192,134 | -0.65% | 2.5만 |
|---|
| 2026.01.27 | ₩193,109 | ₩193,109 | ₩192,521 | ₩192,762 | -0.18% | 3.7만 |
|---|
| 2026.01.26 | ₩190,612 | ₩192,601 | ₩190,171 | ₩192,094 | +0.78% | 3.5만 |
|---|
| 2026.01.23 | ₩189,784 | ₩191,092 | ₩189,784 | ₩190,318 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩190,077 | ₩190,371 | ₩189,129 | ₩189,984 | -0.05% | 5.8만 |
|---|
| 2026.01.21 | ₩185,470 | ₩188,862 | ₩185,470 | ₩188,007 | +1.37% | 10.5만 |
|---|
| 2026.01.20 | ₩184,842 | ₩186,939 | ₩184,842 | ₩185,056 | +0.12% | 4.6만 |
|---|
| 2026.01.16 | ₩189,490 | ₩189,623 | ₩187,567 | ₩188,061 | -0.75% | 6.4만 |
|---|
| 2026.01.15 | ₩190,505 | ₩190,638 | ₩188,448 | ₩188,448 | -1.08% | 3.7만 |
|---|
| 2026.01.14 | ₩189,223 | ₩189,249 | ₩186,659 | ₩188,301 | -0.49% | 4.6만 |
|---|
| 2026.01.13 | ₩191,747 | ₩192,281 | ₩190,091 | ₩190,678 | -0.56% | 2.8만 |
|---|
| 2026.01.12 | ₩191,199 | ₩192,374 | ₩191,199 | ₩192,308 | +0.58% | 2.7만 |
|---|
| 2026.01.09 | ₩192,187 | ₩192,909 | ₩191,199 | ₩192,601 | +0.22% | 4.6만 |
|---|
| 2026.01.08 | ₩193,656 | ₩193,817 | ₩191,333 | ₩191,720 | -1.00% | 2.9만 |
|---|
| 2026.01.07 | ₩194,257 | ₩195,700 | ₩193,777 | ₩194,645 | +0.20% | 6.6만 |
|---|
| 2026.01.06 | ₩191,119 | ₩194,565 | ₩190,879 | ₩194,565 | +1.80% | 5.3만 |
|---|
| 2026.01.05 | ₩189,890 | ₩191,627 | ₩189,890 | ₩190,652 | +0.40% | 3.7만 |
|---|
| 2026.01.02 | ₩191,520 | ₩191,520 | ₩188,114 | ₩188,755 | -1.44% | 2.8만 |
|---|
| 2025.12.31 | ₩191,733 | ₩191,733 | ₩189,784 | ₩189,810 | -1.00% | 1.8만 |
|---|
| 2025.12.30 | ₩192,281 | ₩192,281 | ₩191,440 | ₩191,493 | -0.41% | 3만 |
|---|
| 2025.12.29 | ₩191,747 | ₩192,508 | ₩191,733 | ₩192,214 | +0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩193,002 | ₩193,029 | ₩192,508 | ₩193,029 | +0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩191,987 | ₩192,842 | ₩191,987 | ₩192,788 | +0.42% | 1.2만 |
|---|
| 2025.12.23 | ₩192,508 | ₩192,655 | ₩191,453 | ₩192,334 | -0.09% | 3.5만 |
|---|
| 2025.12.22 | ₩192,521 | ₩192,989 | ₩192,214 | ₩192,668 | +0.08% | 5.6만 |
|---|
| 2025.12.19 | ₩189,984 | ₩192,054 | ₩189,984 | ₩191,199 | +0.64% | 4.4만 |
|---|
| 2025.12.18 | ₩190,318 | ₩191,066 | ₩189,503 | ₩189,877 | -0.23% | 3.4만 |
|---|
| 2025.12.17 | ₩190,865 | ₩190,972 | ₩187,994 | ₩188,034 | -1.48% | 4.1만 |
|---|
| 2025.12.16 | ₩190,278 | ₩190,812 | ₩189,303 | ₩190,465 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩192,054 | ₩192,321 | ₩190,518 | ₩190,879 | -0.61% | 4.3만 |
|---|
| 2025.12.12 | ₩193,122 | ₩193,790 | ₩190,905 | ₩191,159 | -1.02% | 5.8만 |
|---|
| 2025.12.11 | ₩192,575 | ₩193,643 | ₩192,174 | ₩193,630 | +0.55% | 2.9만 |
|---|
| 2025.12.10 | ₩191,800 | ₩194,151 | ₩191,680 | ₩193,630 | +0.95% | 2.4만 |
|---|
| 2025.12.09 | ₩191,653 | ₩192,415 | ₩191,653 | ₩191,867 | +0.11% | 4만 |
|---|
| 2025.12.08 | ₩193,843 | ₩193,843 | ₩191,653 | ₩191,894 | -1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩192,468 | ₩194,271 | ₩192,468 | ₩193,042 | +0.30% | 4.3만 |
|---|
| 2025.12.04 | ₩193,002 | ₩193,002 | ₩191,440 | ₩191,974 | -0.53% | 4.9만 |
|---|
| 2025.12.03 | ₩190,799 | ₩192,775 | ₩190,799 | ₩192,748 | +1.02% | 6만 |
|---|
| 2025.12.02 | ₩189,877 | ₩191,119 | ₩189,249 | ₩190,692 | +0.43% | 3.4만 |
|---|
| 2025.12.01 | ₩188,141 | ₩189,770 | ₩188,048 | ₩188,662 | +0.28% | 3.8만 |
|---|
| 2025.11.28 | ₩188,542 | ₩189,570 | ₩188,154 | ₩189,517 | +0.52% | 12.3만 |
|---|
| 2025.11.26 | ₩187,059 | ₩188,221 | ₩186,939 | ₩187,874 | +0.44% | 6.6만 |
|---|
| 2025.11.25 | ₩184,615 | ₩186,899 | ₩183,747 | ₩186,645 | +1.10% | 7.4만 |
|---|
| 2025.11.24 | ₩183,747 | ₩185,083 | ₩183,066 | ₩184,655 | +0.49% | 2.7만 |
|---|
| 2025.11.21 | ₩180,288 | ₩183,961 | ₩179,687 | ₩182,492 | +1.22% | 3.7만 |
|---|
| 2025.11.20 | ₩186,004 | ₩186,338 | ₩179,581 | ₩179,674 | -3.40% | 5.8만 |
|---|
| 2025.11.19 | ₩183,534 | ₩185,163 | ₩182,799 | ₩183,721 | +0.10% | 5.8만 |
|---|
| 2025.11.18 | ₩183,213 | ₩184,776 | ₩182,479 | ₩183,801 | +0.32% | 3.6만 |
|---|
| 2025.11.17 | ₩186,298 | ₩187,113 | ₩183,761 | ₩184,455 | -0.99% | 3.3만 |
|---|
| 2025.11.14 | ₩185,096 | ₩188,141 | ₩184,842 | ₩186,579 | +0.80% | 4.5만 |
|---|
| 2025.11.13 | ₩189,196 | ₩189,770 | ₩186,846 | ₩187,033 | -1.14% | 3.5만 |
|---|
| 2025.11.12 | ₩190,425 | ₩190,425 | ₩189,610 | ₩189,717 | -0.37% | 1.7만 |
|---|
| 2025.11.11 | ₩189,209 | ₩190,144 | ₩189,036 | ₩189,610 | +0.21% | 2.4만 |
|---|
| 2025.11.10 | ₩189,570 | ₩189,850 | ₩188,128 | ₩189,650 | +0.04% | 1.6만 |
|---|
| 2025.11.07 | ₩186,271 | ₩187,460 | ₩184,482 | ₩187,393 | +0.60% | 3만 |
|---|
| 2025.11.06 | ₩190,278 | ₩190,278 | ₩187,073 | ₩187,393 | -1.52% | 5만 |
|---|
| 2025.11.05 | ₩188,648 | ₩191,119 | ₩188,648 | ₩190,585 | +1.03% | 2.1만 |
|---|
| 2025.11.04 | ₩190,585 | ₩190,585 | ₩188,635 | ₩188,742 | -0.97% | 4만 |
|---|
| 2025.11.03 | ₩192,842 | ₩193,243 | ₩191,266 | ₩192,027 | -0.42% | 2.4만 |
|---|
| 2025.10.31 | ₩192,001 | ₩192,962 | ₩191,466 | ₩192,388 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩191,426 | ₩193,296 | ₩191,373 | ₩191,466 | +0.02% | 6.1만 |
|---|
| 2025.10.29 | ₩194,485 | ₩194,485 | ₩192,107 | ₩192,695 | -0.92% | 3.5만 |
|---|
| 2025.10.28 | ₩195,019 | ₩195,566 | ₩194,618 | ₩194,698 | -0.16% | 2.5만 |
|---|
| 2025.10.27 | ₩194,858 | ₩195,366 | ₩194,565 | ₩195,299 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩193,590 | ₩194,124 | ₩192,962 | ₩192,989 | -0.31% | 5.8만 |
|---|
| 2025.10.23 | ₩190,518 | ₩192,268 | ₩190,518 | ₩192,201 | +0.88% | 5.8만 |
|---|
| 2025.10.22 | ₩191,960 | ₩192,388 | ₩189,850 | ₩190,678 | -0.67% | 5.7만 |
|---|
| 2025.10.21 | ₩191,319 | ₩192,842 | ₩191,253 | ₩192,575 | +0.66% | 2.9만 |
|---|
| 2025.10.20 | ₩190,104 | ₩191,693 | ₩190,104 | ₩191,560 | +0.77% | 2.6만 |
|---|
| 2025.10.17 | ₩187,380 | ₩189,423 | ₩187,380 | ₩189,009 | +0.87% | 3.1만 |
|---|
| 2025.10.16 | ₩189,717 | ₩190,331 | ₩186,832 | ₩187,807 | -1.01% | 6.1만 |
|---|
| 2025.10.15 | ₩189,890 | ₩190,198 | ₩187,326 | ₩188,889 | -0.53% | 7.1만 |
|---|
| 2025.10.14 | ₩185,991 | ₩189,637 | ₩185,857 | ₩188,261 | +1.22% | 3.4만 |
|---|
| 2025.10.13 | ₩187,487 | ₩188,648 | ₩186,872 | ₩187,887 | +0.21% | 5.5만 |
|---|
| 2025.10.10 | ₩191,253 | ₩191,680 | ₩184,963 | ₩184,989 | -3.27% | 39.4만 |
|---|