시장 데이터를 불러오는 중
전체 종목
First Trust NASDAQ-100-Technology Sector Index Fund 과거 주가
First Trust NASDAQ-100-Technology Sector Index Fund · QTEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust NASDAQ-100-Technology Sector Index Fund · QTEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩444,927 | ₩446,147 | ₩441,614 | ₩444,632 | -0.07% | 391.5만 |
| 2026.10.08 | ₩446,563 | ₩448,427 | ₩437,296 | ₩441,494 | -1.14% | 26.9만 |
| 2026.10.07 | ₩450,573 | ₩450,613 | ₩446,697 | ₩450,358 | -0.05% | 29.6만 |
| 2026.10.06 | ₩457,251 | ₩459,330 | ₩455,816 | ₩456,339 | -0.20% | 12.2만 |
| 2026.10.05 | ₩452,987 | ₩454,422 | ₩451,981 | ₩454,422 | +0.32% | 9.3만 |
| 2026.10.02 | ₩453,416 | ₩455,159 | ₩449,942 | ₩451,055 | -0.52% | 12.2만 |
| 2026.10.01 | ₩445,825 | ₩449,017 | ₩441,816 | ₩447,461 | +0.37% | 17.2만 |
| 2026.09.30 | ₩441,735 | ₩444,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,191 |
| +0.10% |
| 9.7만 |
| 2026.09.29 | ₩440,515 | ₩442,929 | ₩437,926 | ₩440,488 | -0.01% | 18.5만 |
|---|
| 2026.09.28 | ₩438,718 | ₩439,455 | ₩431,342 | ₩437,524 | -0.27% | 18.5만 |
|---|
| 2026.09.25 | ₩445,007 | ₩446,161 | ₩441,856 | ₩443,398 | -0.36% | 260.9만 |
|---|
| 2026.09.24 | ₩437,739 | ₩443,800 | ₩437,618 | ₩442,003 | +0.97% | 29.9만 |
|---|
| 2026.09.23 | ₩444,766 | ₩444,766 | ₩437,296 | ₩442,808 | -0.44% | 32.3만 |
|---|
| 2026.09.22 | ₩437,055 | ₩444,967 | ₩437,014 | ₩444,377 | +1.68% | 12.4만 |
|---|
| 2026.09.21 | ₩425,924 | ₩438,731 | ₩425,186 | ₩437,336 | +2.68% | 20.7만 |
|---|
| 2026.09.18 | ₩417,046 | ₩419,996 | ₩414,780 | ₩419,715 | +0.64% | 9.3만 |
|---|
| 2026.09.17 | ₩413,827 | ₩415,236 | ₩411,856 | ₩414,444 | +0.15% | 12.3만 |
|---|
| 2026.09.16 | ₩408,785 | ₩411,628 | ₩403,957 | ₩407,404 | -0.34% | 10.4만 |
|---|
| 2026.09.15 | ₩410,300 | ₩410,689 | ₩406,693 | ₩407,404 | -0.71% | 8.6만 |
|---|
| 2026.09.14 | ₩404,440 | ₩413,814 | ₩404,279 | ₩410,823 | +1.58% | 8.8만 |
|---|
| 2026.09.11 | ₩415,115 | ₩415,879 | ₩412,808 | ₩413,760 | -0.33% | 8.7만 |
|---|
| 2026.09.10 | ₩410,180 | ₩413,854 | ₩409,187 | ₩410,354 | +0.04% | 17.8만 |
|---|
| 2026.09.09 | ₩417,649 | ₩419,929 | ₩416,362 | ₩416,952 | -0.17% | 7.1만 |
|---|
| 2026.09.08 | ₩420,010 | ₩420,265 | ₩416,147 | ₩417,837 | -0.52% | 5.4만 |
|---|
| 2026.09.04 | ₩416,228 | ₩419,473 | ₩415,987 | ₩418,749 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩410,783 | ₩416,282 | ₩409,751 | ₩415,826 | +1.23% | 13.2만 |
|---|
| 2026.09.02 | ₩410,971 | ₩411,118 | ₩408,034 | ₩410,180 | -0.19% | 11.7만 |
|---|
| 2026.09.01 | ₩416,121 | ₩417,113 | ₩410,984 | ₩413,076 | -0.73% | 12.4만 |
|---|
| 2026.08.31 | ₩423,403 | ₩425,803 | ₩421,619 | ₩424,462 | +0.25% | 10.9만 |
|---|
| 2026.08.28 | ₩428,257 | ₩428,928 | ₩422,960 | ₩423,952 | -1.01% | 16.2만 |
|---|
| 2026.08.27 | ₩426,125 | ₩431,597 | ₩426,125 | ₩431,503 | +1.26% | 14.8만 |
|---|
| 2026.08.26 | ₩414,793 | ₩420,332 | ₩414,793 | ₩419,379 | +1.11% | 7.5만 |
|---|
| 2026.08.25 | ₩418,655 | ₩420,479 | ₩415,812 | ₩418,253 | -0.10% | 8.4만 |
|---|
| 2026.08.24 | ₩415,732 | ₩417,234 | ₩411,212 | ₩415,544 | -0.05% | 10.3만 |
|---|
| 2026.08.21 | ₩423,175 | ₩423,175 | ₩417,368 | ₩421,351 | -0.43% | 9.9만 |
|---|
| 2026.08.20 | ₩420,358 | ₩423,094 | ₩418,655 | ₩420,720 | +0.09% | 10만 |
|---|
| 2026.08.19 | ₩427,265 | ₩427,855 | ₩417,234 | ₩420,385 | -1.61% | 9.8만 |
|---|
| 2026.08.18 | ₩428,070 | ₩431,690 | ₩423,403 | ₩424,690 | -0.79% | 19.4만 |
|---|
| 2026.08.17 | ₩440,582 | ₩440,984 | ₩436,813 | ₩437,296 | -0.75% | 8.3만 |
|---|
| 2026.08.14 | ₩439,026 | ₩439,455 | ₩434,507 | ₩438,074 | -0.22% | 9.1만 |
|---|
| 2026.08.13 | ₩430,819 | ₩441,266 | ₩430,819 | ₩438,664 | +1.82% | 35.7만 |
|---|
| 2026.08.12 | ₩431,758 | ₩432,173 | ₩428,606 | ₩429,075 | -0.62% | 13.1만 |
|---|
| 2026.08.11 | ₩424,797 | ₩426,340 | ₩421,257 | ₩423,188 | -0.38% | 8.3만 |
|---|
| 2026.08.10 | ₩425,294 | ₩427,922 | ₩423,416 | ₩423,577 | -0.40% | 11.2만 |
|---|
| 2026.08.07 | ₩425,548 | ₩426,487 | ₩420,989 | ₩424,569 | -0.23% | 15.4만 |
|---|
| 2026.08.06 | ₩412,151 | ₩422,290 | ₩410,864 | ₩417,462 | +1.29% | 24만 |
|---|
| 2026.08.05 | ₩431,194 | ₩433,715 | ₩422,772 | ₩423,188 | -1.86% | 23.7만 |
|---|
| 2026.08.04 | ₩417,100 | ₩430,416 | ₩417,006 | ₩428,955 | +2.84% | 47.3만 |
|---|
| 2026.08.03 | ₩399,666 | ₩409,134 | ₩395,710 | ₩407,283 | +1.91% | 23.9만 |
|---|
| 2026.07.31 | ₩407,203 | ₩410,005 | ₩396,246 | ₩400,336 | -1.69% | 22.3만 |
|---|
| 2026.07.30 | ₩395,146 | ₩399,894 | ₩392,169 | ₩399,263 | +1.04% | 25.2만 |
|---|
| 2026.07.29 | ₩390,117 | ₩397,332 | ₩382,487 | ₩382,889 | -1.85% | 25.8만 |
|---|
| 2026.07.28 | ₩390,225 | ₩393,658 | ₩383,197 | ₩390,587 | +0.09% | 21.8만 |
|---|
| 2026.07.27 | ₩401,986 | ₩403,595 | ₩391,043 | ₩397,748 | -1.05% | 21.8만 |
|---|
| 2026.07.24 | ₩404,386 | ₩404,386 | ₩395,106 | ₩395,884 | -2.10% | 74.6만 |
|---|
| 2026.07.23 | ₩406,451 | ₩410,756 | ₩402,817 | ₩405,727 | -0.18% | 22.1만 |
|---|
| 2026.07.22 | ₩409,563 | ₩414,578 | ₩409,563 | ₩410,756 | +0.29% | 13.3만 |
|---|
| 2026.07.21 | ₩412,755 | ₩416,282 | ₩410,367 | ₩415,195 | +0.59% | 16.8만 |
|---|
| 2026.07.20 | ₩406,009 | ₩411,065 | ₩404,024 | ₩404,333 | -0.41% | 19.7만 |
|---|
| 2026.07.17 | ₩396,192 | ₩408,141 | ₩393,296 | ₩402,683 | +1.64% | 33.2만 |
|---|
| 2026.07.16 | ₩413,438 | ₩413,961 | ₩405,700 | ₩407,699 | -1.39% | 20.5만 |
|---|
| 2026.07.15 | ₩428,807 | ₩428,807 | ₩412,755 | ₩419,138 | -2.25% | 20.6만 |
|---|
| 2026.07.14 | ₩424,516 | ₩427,144 | ₩420,707 | ₩423,926 | -0.14% | 28만 |
|---|
| 2026.07.13 | ₩423,188 | ₩424,583 | ₩416,590 | ₩418,682 | -1.06% | 20.9만 |
|---|
| 2026.07.10 | ₩429,800 | ₩432,053 | ₩425,441 | ₩430,537 | +0.17% | 15.6만 |
|---|
| 2026.07.09 | ₩428,686 | ₩434,614 | ₩427,640 | ₩431,382 | +0.63% | 22.4만 |
|---|
| 2026.07.08 | ₩412,513 | ₩420,586 | ₩410,528 | ₩419,607 | +1.72% | 16.3만 |
|---|
| 2026.07.07 | ₩421,123 | ₩422,276 | ₩411,843 | ₩417,475 | -0.87% | 21.6만 |
|---|
| 2026.07.06 | ₩426,796 | ₩435,191 | ₩425,749 | ₩430,175 | +0.79% | 16.3만 |
|---|
| 2026.07.02 | ₩437,967 | ₩441,641 | ₩418,239 | ₩422,410 | -3.55% | 31.7만 |
|---|
| 2026.07.01 | ₩440,528 | ₩445,329 | ₩436,840 | ₩437,323 | -0.73% | 21.7만 |
|---|
| 2026.06.30 | ₩436,424 | ₩450,626 | ₩436,424 | ₩448,843 | +2.85% | 18.9만 |
|---|
| 2026.06.29 | ₩428,150 | ₩438,476 | ₩419,969 | ₩437,819 | +2.26% | 53.8만 |
|---|
| 2026.06.26 | ₩423,403 | ₩428,230 | ₩421,351 | ₩424,020 | +0.15% | 459만 |
|---|
| 2026.06.25 | ₩441,239 | ₩441,239 | ₩423,805 | ₩432,951 | -1.88% | 31.9만 |
|---|
| 2026.06.24 | ₩428,070 | ₩431,087 | ₩419,755 | ₩425,884 | -0.51% | 47.4만 |
|---|
| 2026.06.23 | ₩429,156 | ₩436,317 | ₩426,568 | ₩429,116 | -0.01% | 31.5만 |
|---|
| 2026.06.22 | ₩452,705 | ₩456,272 | ₩445,718 | ₩450,251 | -0.54% | 26.3만 |
|---|
| 2026.06.18 | ₩448,870 | ₩452,195 | ₩446,295 | ₩449,500 | +0.14% | 14.5만 |
|---|
| 2026.06.17 | ₩440,944 | ₩447,904 | ₩434,453 | ₩434,976 | -1.35% | 16.3만 |
|---|
| 2026.06.16 | ₩447,703 | ₩452,611 | ₩434,145 | ₩434,788 | -2.88% | 13.4만 |
|---|
| 2026.06.15 | ₩444,565 | ₩448,883 | ₩442,593 | ₩448,507 | +0.89% | 20.5만 |
|---|
| 2026.06.12 | ₩421,311 | ₩431,275 | ₩418,722 | ₩428,834 | +1.79% | 28.6만 |
|---|
| 2026.06.11 | ₩406,478 | ₩422,558 | ₩404,413 | ₩421,056 | +3.59% | 34.2만 |
|---|
| 2026.06.10 | ₩404,494 | ₩415,732 | ₩399,920 | ₩400,940 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩424,784 | ₩427,184 | ₩391,083 | ₩411,628 | -3.10% | 43.8만 |
|---|
| 2026.06.08 | ₩421,311 | ₩426,715 | ₩417,153 | ₩419,916 | -0.33% | 19.3만 |
|---|
| 2026.06.05 | ₩429,652 | ₩429,652 | ₩408,906 | ₩409,040 | -4.80% | 23.1만 |
|---|
| 2026.06.04 | ₩434,386 | ₩445,235 | ₩433,796 | ₩442,017 | +1.76% | 8.6만 |
|---|
| 2026.06.03 | ₩449,030 | ₩449,916 | ₩438,959 | ₩446,831 | -0.49% | 12만 |
|---|
| 2026.06.02 | ₩440,622 | ₩446,858 | ₩439,254 | ₩446,509 | +1.34% | 12.2만 |
|---|
| 2026.06.01 | ₩428,633 | ₩442,969 | ₩428,566 | ₩440,622 | +2.80% | 17.8만 |
|---|
| 2026.05.29 | ₩424,167 | ₩428,740 | ₩422,772 | ₩428,230 | +0.96% | 14.1만 |
|---|
| 2026.05.28 | ₩414,498 | ₩423,255 | ₩411,936 | ₩420,130 | +1.36% | 8.3만 |
|---|
| 2026.05.27 | ₩422,102 | ₩422,102 | ₩410,662 | ₩413,720 | -1.99% | 12.9만 |
|---|
| 2026.05.26 | ₩415,557 | ₩422,719 | ₩414,645 | ₩421,217 | +1.36% | 16.7만 |
|---|
| 2026.05.22 | ₩404,654 | ₩411,092 | ₩403,984 | ₩408,517 | +0.95% | 17.1만 |
|---|
| 2026.05.21 | ₩393,899 | ₩401,905 | ₩393,899 | ₩401,637 | +1.96% | 8.3만 |
|---|
| 2026.05.20 | ₩389,728 | ₩397,600 | ₩388,629 | ₩397,439 | +1.98% | 10만 |
|---|
| 2026.05.19 | ₩384,337 | ₩390,144 | ₩381,669 | ₩386,791 | +0.64% | 8.4만 |
|---|
| 2026.05.18 | ₩392,719 | ₩392,719 | ₩382,071 | ₩387,797 | -1.25% | 15.1만 |
|---|
| 2026.05.15 | ₩386,215 | ₩393,483 | ₩385,128 | ₩389,487 | +0.85% | 6.3만 |
|---|
| 2026.05.14 | ₩391,445 | ₩396,085 | ₩389,903 | ₩394,650 | +0.82% | 18.3만 |
|---|
| 2026.05.13 | ₩393,242 | ₩394,583 | ₩386,899 | ₩393,041 | -0.05% | 19.2만 |
|---|
| 2026.05.12 | ₩393,443 | ₩394,503 | ₩380,757 | ₩389,380 | -1.03% | 17.6만 |
|---|
| 2026.05.11 | ₩396,192 | ₩399,505 | ₩395,079 | ₩399,371 | +0.80% | 11.2만 |
|---|
| 2026.05.08 | ₩386,107 | ₩395,562 | ₩385,169 | ₩395,495 | +2.43% | 14.1만 |
|---|
| 2026.05.07 | ₩384,203 | ₩387,462 | ₩380,649 | ₩383,238 | -0.25% | 14.5만 |
|---|
| 2026.05.06 | ₩378,088 | ₩382,124 | ₩374,614 | ₩382,057 | +1.05% | 18.6만 |
|---|
| 2026.05.05 | ₩370,041 | ₩373,729 | ₩369,210 | ₩372,791 | +0.74% | 10.7만 |
|---|
| 2026.05.04 | ₩365,415 | ₩367,654 | ₩362,518 | ₩365,080 | -0.09% | 16.1만 |
|---|
| 2026.05.01 | ₩358,066 | ₩364,597 | ₩358,066 | ₩364,127 | +1.69% | 15.3만 |
|---|
| 2026.04.30 | ₩353,372 | ₩357,891 | ₩349,684 | ₩357,570 | +1.19% | 12.5만 |
|---|
| 2026.04.29 | ₩350,247 | ₩352,004 | ₩347,525 | ₩351,816 | +0.45% | 14만 |
|---|
| 2026.04.28 | ₩343,877 | ₩347,404 | ₩341,423 | ₩344,320 | +0.13% | 20만 |
|---|
| 2026.04.27 | ₩352,836 | ₩352,836 | ₩349,121 | ₩351,199 | -0.46% | 46.1만 |
|---|
| 2026.04.24 | ₩350,247 | ₩353,251 | ₩348,115 | ₩352,943 | +0.77% | 15.5만 |
|---|
| 2026.04.23 | ₩342,187 | ₩345,956 | ₩337,990 | ₩342,429 | +0.07% | 18.6만 |
|---|
| 2026.04.22 | ₩342,161 | ₩345,084 | ₩340,712 | ₩344,883 | +0.80% | 18.1만 |
|---|
| 2026.04.21 | ₩337,762 | ₩341,477 | ₩336,126 | ₩337,051 | -0.21% | 24.5만 |
|---|
| 2026.04.20 | ₩333,698 | ₩336,381 | ₩332,116 | ₩336,327 | +0.79% | 19.1만 |
|---|
| 2026.04.17 | ₩333,108 | ₩334,959 | ₩331,714 | ₩333,497 | +0.12% | 26.2만 |
|---|
| 2026.04.16 | ₩325,706 | ₩328,629 | ₩323,077 | ₩327,154 | +0.44% | 25.2만 |
|---|
| 2026.04.15 | ₩317,284 | ₩323,439 | ₩317,284 | ₩323,252 | +1.88% | 28만 |
|---|
| 2026.04.14 | ₩316,037 | ₩316,895 | ₩314,079 | ₩316,734 | +0.22% | 21.4만 |
|---|
| 2026.04.13 | ₩302,934 | ₩312,805 | ₩302,934 | ₩312,429 | +3.13% | 23.3만 |
|---|
| 2026.04.10 | ₩306,649 | ₩306,649 | ₩302,907 | ₩303,578 | -1.00% | 19.6만 |
|---|
| 2026.04.09 | ₩307,588 | ₩307,588 | ₩302,411 | ₩304,718 | -0.93% | 37.2만 |
|---|
| 2026.04.08 | ₩311,826 | ₩313,475 | ₩306,166 | ₩307,494 | -1.39% | 29.7만 |
|---|
| 2026.04.07 | ₩295,907 | ₩298,509 | ₩292,393 | ₩298,428 | +0.85% | 14.3만 |
|---|
| 2026.04.06 | ₩296,551 | ₩298,589 | ₩295,397 | ₩297,436 | +0.30% | 18.8만 |
|---|
| 2026.04.02 | ₩287,069 | ₩295,907 | ₩285,862 | ₩294,740 | +2.67% | 17만 |
|---|
| 2026.04.01 | ₩291,978 | ₩296,403 | ₩291,254 | ₩293,828 | +0.63% | 31.9만 |
|---|
| 2026.03.31 | ₩281,853 | ₩290,194 | ₩281,370 | ₩289,644 | +2.76% | 32.9만 |
|---|
| 2026.03.30 | ₩283,529 | ₩285,232 | ₩275,684 | ₩277,642 | -2.08% | 30.3만 |
|---|
| 2026.03.27 | ₩285,822 | ₩285,822 | ₩280,324 | ₩281,061 | -1.67% | 22.4만 |
|---|
| 2026.03.26 | ₩291,964 | ₩295,652 | ₩288,934 | ₩289,229 | -0.94% | 20.5만 |
|---|
| 2026.03.25 | ₩298,777 | ₩299,877 | ₩294,942 | ₩296,175 | -0.87% | 16.9만 |
|---|
| 2026.03.24 | ₩296,122 | ₩296,658 | ₩292,474 | ₩294,660 | -0.49% | 41.5만 |
|---|
| 2026.03.23 | ₩299,971 | ₩303,377 | ₩297,047 | ₩298,697 | -0.42% | 25.6만 |
|---|
| 2026.03.20 | ₩300,105 | ₩300,681 | ₩292,823 | ₩295,424 | -1.56% | 32.5만 |
|---|
| 2026.03.19 | ₩294,754 | ₩303,135 | ₩294,217 | ₩301,432 | +2.27% | 26.6만 |
|---|
| 2026.03.18 | ₩302,505 | ₩304,182 | ₩299,971 | ₩300,038 | -0.82% | 15.7만 |
|---|
| 2026.03.17 | ₩300,990 | ₩304,342 | ₩300,990 | ₩303,484 | +0.83% | 22.6만 |
|---|
| 2026.03.16 | ₩299,702 | ₩301,888 | ₩298,978 | ₩299,635 | -0.02% | 38.9만 |
|---|
| 2026.03.13 | ₩295,867 | ₩299,877 | ₩293,413 | ₩294,244 | -0.55% | 16.5만 |
|---|
| 2026.03.12 | ₩299,193 | ₩300,145 | ₩294,311 | ₩294,606 | -1.53% | 19.3만 |
|---|
| 2026.03.11 | ₩302,438 | ₩304,973 | ₩299,997 | ₩302,049 | -0.13% | 11.6만 |
|---|
| 2026.03.10 | ₩303,498 | ₩306,086 | ₩300,587 | ₩301,633 | -0.61% | 18.3만 |
|---|
| 2026.03.09 | ₩292,702 | ₩303,471 | ₩292,058 | ₩302,706 | +3.42% | 30.6만 |
|---|
| 2026.03.06 | ₩296,122 | ₩301,580 | ₩295,035 | ₩296,417 | +0.10% | 21만 |
|---|
| 2026.03.05 | ₩300,762 | ₩306,394 | ₩298,106 | ₩302,103 | +0.45% | 24.1만 |
|---|
| 2026.03.04 | ₩298,656 | ₩304,047 | ₩297,785 | ₩302,224 | +1.19% | 13.7만 |
|---|
| 2026.03.03 | ₩292,005 | ₩297,677 | ₩288,853 | ₩295,518 | +1.20% | 38.5만 |
|---|
| 2026.03.02 | ₩295,585 | ₩302,103 | ₩295,585 | ₩301,097 | +1.86% | 31만 |
|---|
| 2026.02.27 | ₩298,442 | ₩301,888 | ₩298,442 | ₩301,687 | +1.09% | 20.5만 |
|---|
| 2026.02.26 | ₩307,078 | ₩307,735 | ₩301,097 | ₩305,549 | -0.50% | 23.4만 |
|---|
| 2026.02.25 | ₩301,714 | ₩307,668 | ₩301,714 | ₩307,574 | +1.94% | 18.4만 |
|---|
| 2026.02.24 | ₩297,597 | ₩301,902 | ₩295,357 | ₩299,354 | +0.59% | 20.7만 |
|---|
| 2026.02.23 | ₩301,566 | ₩301,955 | ₩294,646 | ₩296,645 | -1.63% | 20.2만 |
|---|
| 2026.02.20 | ₩301,405 | ₩308,258 | ₩301,405 | ₩304,383 | +0.99% | 17.8만 |
|---|
| 2026.02.19 | ₩304,436 | ₩304,436 | ₩301,137 | ₩303,645 | -0.26% | 15.1만 |
|---|
| 2026.02.18 | ₩302,398 | ₩308,848 | ₩301,459 | ₩305,965 | +1.18% | 25.2만 |
|---|
| 2026.02.17 | ₩301,553 | ₩303,591 | ₩297,114 | ₩301,969 | +0.14% | 22.4만 |
|---|
| 2026.02.13 | ₩301,660 | ₩306,703 | ₩300,359 | ₩304,289 | +0.87% | 19.9만 |
|---|
| 2026.02.12 | ₩310,417 | ₩311,168 | ₩300,319 | ₩301,097 | -3.00% | 32.8만 |
|---|
| 2026.02.11 | ₩310,967 | ₩310,994 | ₩303,189 | ₩308,339 | -0.85% | 12.6만 |
|---|
| 2026.02.10 | ₩309,519 | ₩310,485 | ₩306,810 | ₩307,105 | -0.78% | 9만 |
|---|
| 2026.02.09 | ₩304,208 | ₩310,216 | ₩301,446 | ₩308,835 | +1.52% | 13.4만 |
|---|
| 2026.02.06 | ₩299,635 | ₩306,636 | ₩298,053 | ₩306,005 | +2.13% | 35.8만 |
|---|
| 2026.02.05 | ₩297,342 | ₩300,882 | ₩293,520 | ₩294,955 | -0.80% | 47.7만 |
|---|
| 2026.02.04 | ₩305,952 | ₩306,756 | ₩296,242 | ₩301,365 | -1.50% | 71.3만 |
|---|
| 2026.02.03 | ₩320,516 | ₩320,516 | ₩304,235 | ₩309,157 | -3.54% | 33.1만 |
|---|
| 2026.02.02 | ₩313,743 | ₩321,481 | ₩313,743 | ₩319,590 | +1.86% | 26.3만 |
|---|
| 2026.01.30 | ₩323,372 | ₩324,807 | ₩314,025 | ₩315,862 | -2.32% | 22.4만 |
|---|
| 2026.01.29 | ₩329,568 | ₩329,568 | ₩318,383 | ₩326,323 | -0.98% | 28.7만 |
|---|
| 2026.01.28 | ₩329,514 | ₩332,559 | ₩329,514 | ₩330,654 | +0.35% | 27.3만 |
|---|
| 2026.01.27 | ₩325,223 | ₩325,652 | ₩323,158 | ₩324,847 | -0.12% | 13만 |
|---|
| 2026.01.26 | ₩320,636 | ₩323,144 | ₩319,134 | ₩322,165 | +0.48% | 21.5만 |
|---|
| 2026.01.23 | ₩320,918 | ₩322,192 | ₩318,115 | ₩320,033 | -0.28% | 18.4만 |
|---|
| 2026.01.22 | ₩323,520 | ₩323,868 | ₩319,778 | ₩321,696 | -0.56% | 33.7만 |
|---|
| 2026.01.21 | ₩314,883 | ₩321,025 | ₩314,213 | ₩318,839 | +1.26% | 48.6만 |
|---|
| 2026.01.20 | ₩311,209 | ₩316,157 | ₩310,981 | ₩311,745 | +0.17% | 23.1만 |
|---|
| 2026.01.16 | ₩320,945 | ₩321,320 | ₩316,130 | ₩317,793 | -0.98% | 12.7만 |
|---|
| 2026.01.15 | ₩322,098 | ₩322,876 | ₩317,686 | ₩317,874 | -1.31% | 18.1만 |
|---|
| 2026.01.14 | ₩319,309 | ₩319,497 | ₩313,810 | ₩316,908 | -0.75% | 16.7만 |
|---|
| 2026.01.13 | ₩322,474 | ₩323,989 | ₩319,671 | ₩320,851 | -0.50% | 13.8만 |
|---|
| 2026.01.12 | ₩319,041 | ₩322,849 | ₩319,041 | ₩322,353 | +1.04% | 14만 |
|---|
| 2026.01.09 | ₩318,303 | ₩322,527 | ₩316,479 | ₩321,642 | +1.05% | 24.5만 |
|---|
| 2026.01.08 | ₩322,205 | ₩322,205 | ₩315,554 | ₩317,606 | -1.43% | 23.7만 |
|---|
| 2026.01.07 | ₩322,702 | ₩324,593 | ₩321,133 | ₩323,198 | +0.15% | 19.9만 |
|---|
| 2026.01.06 | ₩316,519 | ₩324,472 | ₩316,519 | ₩323,962 | +2.35% | 18.1만 |
|---|
| 2026.01.05 | ₩314,776 | ₩318,048 | ₩314,494 | ₩315,017 | +0.08% | 20.8만 |
|---|
| 2026.01.02 | ₩312,925 | ₩314,360 | ₩308,795 | ₩310,780 | -0.69% | 33만 |
|---|
| 2025.12.31 | ₩312,965 | ₩312,965 | ₩308,620 | ₩308,728 | -1.35% | 16.6만 |
|---|
| 2025.12.30 | ₩313,475 | ₩314,736 | ₩312,510 | ₩312,510 | -0.31% | 10.2만 |
|---|
| 2025.12.29 | ₩312,912 | ₩315,715 | ₩312,442 | ₩313,810 | +0.29% | 12.9만 |
|---|
| 2025.12.26 | ₩315,768 | ₩315,902 | ₩314,615 | ₩315,514 | -0.08% | 10.1만 |
|---|
| 2025.12.24 | ₩313,958 | ₩315,326 | ₩313,770 | ₩315,125 | +0.37% | 5.9만 |
|---|
| 2025.12.23 | ₩313,220 | ₩314,642 | ₩312,000 | ₩314,575 | +0.43% | 10.5만 |
|---|
| 2025.12.22 | ₩316,948 | ₩316,948 | ₩314,521 | ₩315,017 | -0.61% | 15.8만 |
|---|
| 2025.12.19 | ₩309,881 | ₩314,092 | ₩309,881 | ₩313,086 | +1.03% | 27.3만 |
|---|
| 2025.12.18 | ₩309,962 | ₩310,887 | ₩307,427 | ₩308,486 | -0.48% | 20.3만 |
|---|
| 2025.12.17 | ₩311,383 | ₩311,933 | ₩302,854 | ₩303,042 | -2.68% | 26.8만 |
|---|
| 2025.12.16 | ₩310,431 | ₩311,852 | ₩308,057 | ₩310,619 | +0.06% | 21.2만 |
|---|
| 2025.12.15 | ₩315,607 | ₩316,090 | ₩310,565 | ₩310,873 | -1.50% | 16만 |
|---|
| 2025.12.12 | ₩321,548 | ₩321,548 | ₩313,261 | ₩313,931 | -2.37% | 17만 |
|---|
| 2025.12.11 | ₩321,213 | ₩322,366 | ₩317,646 | ₩322,313 | +0.34% | 11.6만 |
|---|
| 2025.12.10 | ₩319,966 | ₩324,485 | ₩319,228 | ₩323,184 | +1.01% | 10.8만 |
|---|
| 2025.12.09 | ₩318,625 | ₩321,615 | ₩318,544 | ₩320,677 | +0.64% | 6.5만 |
|---|
| 2025.12.08 | ₩321,025 | ₩322,045 | ₩318,866 | ₩320,274 | -0.23% | 10.7만 |
|---|
| 2025.12.05 | ₩318,558 | ₩322,554 | ₩318,558 | ₩320,127 | +0.49% | 9.3만 |
|---|
| 2025.12.04 | ₩318,410 | ₩318,410 | ₩315,916 | ₩317,230 | -0.37% | 10.6만 |
|---|
| 2025.12.03 | ₩312,778 | ₩318,611 | ₩312,094 | ₩318,464 | +1.82% | 13.7만 |
|---|
| 2025.12.02 | ₩308,540 | ₩313,502 | ₩308,540 | ₩312,684 | +1.34% | 18.4만 |
|---|
| 2025.12.01 | ₩304,423 | ₩308,527 | ₩303,886 | ₩306,931 | +0.82% | 9.2만 |
|---|
| 2025.11.28 | ₩303,712 | ₩306,917 | ₩303,591 | ₩306,877 | +1.04% | 14.2만 |
|---|
| 2025.11.26 | ₩302,076 | ₩304,182 | ₩300,802 | ₩302,653 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩296,202 | ₩301,057 | ₩293,265 | ₩300,279 | +1.38% | 18.4만 |
|---|
| 2025.11.24 | ₩292,621 | ₩298,831 | ₩292,621 | ₩297,785 | +1.76% | 36만 |
|---|
| 2025.11.21 | ₩286,989 | ₩293,748 | ₩282,818 | ₩290,476 | +1.21% | 37.6만 |
|---|
| 2025.11.20 | ₩303,511 | ₩303,699 | ₩286,654 | ₩287,002 | -5.44% | 29.2만 |
|---|
| 2025.11.19 | ₩296,819 | ₩301,473 | ₩295,652 | ₩297,932 | +0.38% | 14.1만 |
|---|
| 2025.11.18 | ₩298,924 | ₩299,380 | ₩294,083 | ₩296,672 | -0.75% | 17.7만 |
|---|
| 2025.11.17 | ₩303,819 | ₩306,904 | ₩298,898 | ₩300,963 | -0.94% | 14만 |
|---|
| 2025.11.14 | ₩299,930 | ₩309,345 | ₩299,166 | ₩305,630 | +1.90% | 11.9만 |
|---|
| 2025.11.13 | ₩311,665 | ₩311,665 | ₩304,785 | ₩306,327 | -1.71% | 9.4만 |
|---|
| 2025.11.12 | ₩316,506 | ₩317,364 | ₩313,113 | ₩314,293 | -0.70% | 13.2만 |
|---|
| 2025.11.11 | ₩316,412 | ₩316,412 | ₩313,180 | ₩314,025 | -0.75% | 10.7만 |
|---|
| 2025.11.10 | ₩316,627 | ₩318,410 | ₩314,186 | ₩317,552 | +0.29% | 15만 |
|---|
| 2025.11.07 | ₩309,841 | ₩311,182 | ₩303,055 | ₩311,168 | +0.43% | 19.1만 |
|---|
| 2025.11.06 | ₩318,625 | ₩318,625 | ₩310,914 | ₩312,764 | -1.84% | 12.7만 |
|---|
| 2025.11.05 | ₩315,245 | ₩320,690 | ₩314,950 | ₩318,746 | +1.11% | 11.1만 |
|---|
| 2025.11.04 | ₩318,357 | ₩320,368 | ₩314,105 | ₩314,628 | -1.17% | 12.5만 |
|---|
| 2025.11.03 | ₩326,966 | ₩327,181 | ₩322,594 | ₩325,102 | -0.57% | 4.8만 |
|---|
| 2025.10.31 | ₩324,512 | ₩326,470 | ₩322,621 | ₩324,284 | -0.07% | 11만 |
|---|
| 2025.10.30 | ₩322,956 | ₩325,974 | ₩321,696 | ₩321,750 | -0.37% | 6.8만 |
|---|
| 2025.10.29 | ₩327,650 | ₩327,650 | ₩323,868 | ₩325,491 | -0.66% | 8.3만 |
|---|
| 2025.10.28 | ₩326,899 | ₩327,476 | ₩325,196 | ₩325,880 | -0.31% | 12.6만 |
|---|
| 2025.10.27 | ₩325,451 | ₩327,583 | ₩325,451 | ₩326,899 | +0.45% | 9.7만 |
|---|
| 2025.10.24 | ₩321,709 | ₩322,541 | ₩320,744 | ₩321,092 | -0.19% | 9.5만 |
|---|
| 2025.10.23 | ₩311,168 | ₩317,793 | ₩311,168 | ₩317,565 | +2.06% | 15.2만 |
|---|
| 2025.10.22 | ₩316,747 | ₩317,257 | ₩309,653 | ₩313,234 | -1.11% | 9.3만 |
|---|
| 2025.10.21 | ₩317,699 | ₩319,362 | ₩315,768 | ₩318,343 | +0.20% | 9.8만 |
|---|
| 2025.10.20 | ₩314,548 | ₩318,571 | ₩314,548 | ₩317,726 | +1.01% | 16.5만 |
|---|
| 2025.10.17 | ₩309,546 | ₩312,805 | ₩308,500 | ₩311,893 | +0.76% | 9.6만 |
|---|
| 2025.10.16 | ₩314,870 | ₩316,037 | ₩309,304 | ₩311,061 | -1.21% | 12.1만 |
|---|
| 2025.10.15 | ₩313,435 | ₩314,012 | ₩308,406 | ₩312,268 | -0.37% | 9.3만 |
|---|
| 2025.10.14 | ₩305,643 | ₩312,147 | ₩304,758 | ₩308,567 | +0.96% | 10.4만 |
|---|
| 2025.10.13 | ₩307,896 | ₩311,490 | ₩306,756 | ₩310,981 | +1.00% | 13.5만 |
|---|
| 2025.10.10 | ₩316,479 | ₩317,834 | ₩301,191 | ₩301,419 | -4.76% | 19.9만 |
|---|