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 | ₩445,093 | ₩446,313 | ₩441,779 | ₩444,798 | -0.07% | 391.5만 |
| 2026.10.08 | ₩446,729 | ₩448,594 | ₩437,459 | ₩441,658 | -1.14% | 26.9만 |
| 2026.10.07 | ₩450,741 | ₩450,781 | ₩446,864 | ₩450,526 | -0.05% | 29.6만 |
| 2026.10.06 | ₩457,422 | ₩459,501 | ₩455,986 | ₩456,509 | -0.20% | 12.2만 |
| 2026.10.05 | ₩453,156 | ₩454,591 | ₩452,149 | ₩454,591 | +0.32% | 9.3만 |
| 2026.10.02 | ₩453,585 | ₩455,329 | ₩450,110 | ₩451,224 | -0.52% | 12.2만 |
| 2026.10.01 | ₩445,992 | ₩449,184 | ₩441,980 | ₩447,628 | +0.37% | 17.2만 |
| 2026.09.30 | ₩441,900 | ₩444,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,356 |
| +0.10% |
| 9.7만 |
| 2026.09.29 | ₩440,679 | ₩443,094 | ₩438,090 | ₩440,652 | -0.01% | 18.5만 |
|---|
| 2026.09.28 | ₩438,881 | ₩439,619 | ₩431,503 | ₩437,687 | -0.27% | 18.5만 |
|---|
| 2026.09.25 | ₩445,173 | ₩446,327 | ₩442,020 | ₩443,563 | -0.36% | 260.9만 |
|---|
| 2026.09.24 | ₩437,902 | ₩443,966 | ₩437,781 | ₩442,168 | +0.97% | 29.9만 |
|---|
| 2026.09.23 | ₩444,932 | ₩444,932 | ₩437,459 | ₩442,973 | -0.44% | 32.3만 |
|---|
| 2026.09.22 | ₩437,218 | ₩445,133 | ₩437,177 | ₩444,543 | +1.68% | 12.4만 |
|---|
| 2026.09.21 | ₩426,083 | ₩438,895 | ₩425,345 | ₩437,499 | +2.68% | 20.7만 |
|---|
| 2026.09.18 | ₩417,201 | ₩420,153 | ₩414,934 | ₩419,871 | +0.64% | 9.3만 |
|---|
| 2026.09.17 | ₩413,982 | ₩415,390 | ₩412,010 | ₩414,599 | +0.15% | 12.3만 |
|---|
| 2026.09.16 | ₩408,937 | ₩411,781 | ₩404,108 | ₩407,556 | -0.34% | 10.4만 |
|---|
| 2026.09.15 | ₩410,453 | ₩410,842 | ₩406,845 | ₩407,556 | -0.71% | 8.6만 |
|---|
| 2026.09.14 | ₩404,591 | ₩413,968 | ₩404,430 | ₩410,977 | +1.58% | 8.8만 |
|---|
| 2026.09.11 | ₩415,270 | ₩416,034 | ₩412,962 | ₩413,915 | -0.33% | 8.7만 |
|---|
| 2026.09.10 | ₩410,333 | ₩414,009 | ₩409,340 | ₩410,507 | +0.04% | 17.8만 |
|---|
| 2026.09.09 | ₩417,805 | ₩420,086 | ₩416,517 | ₩417,108 | -0.17% | 7.1만 |
|---|
| 2026.09.08 | ₩420,166 | ₩420,421 | ₩416,303 | ₩417,993 | -0.52% | 5.4만 |
|---|
| 2026.09.04 | ₩416,383 | ₩419,630 | ₩416,142 | ₩418,905 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩410,936 | ₩416,437 | ₩409,903 | ₩415,981 | +1.23% | 13.2만 |
|---|
| 2026.09.02 | ₩411,124 | ₩411,272 | ₩408,186 | ₩410,333 | -0.19% | 11.7만 |
|---|
| 2026.09.01 | ₩416,276 | ₩417,269 | ₩411,138 | ₩413,230 | -0.73% | 12.4만 |
|---|
| 2026.08.31 | ₩423,560 | ₩425,962 | ₩421,776 | ₩424,620 | +0.25% | 10.9만 |
|---|
| 2026.08.28 | ₩428,417 | ₩429,088 | ₩423,118 | ₩424,111 | -1.01% | 16.2만 |
|---|
| 2026.08.27 | ₩426,284 | ₩431,757 | ₩426,284 | ₩431,664 | +1.26% | 14.8만 |
|---|
| 2026.08.26 | ₩414,948 | ₩420,488 | ₩414,948 | ₩419,536 | +1.11% | 7.5만 |
|---|
| 2026.08.25 | ₩418,811 | ₩420,636 | ₩415,967 | ₩418,409 | -0.10% | 8.4만 |
|---|
| 2026.08.24 | ₩415,887 | ₩417,389 | ₩411,366 | ₩415,699 | -0.05% | 10.3만 |
|---|
| 2026.08.21 | ₩423,332 | ₩423,332 | ₩417,523 | ₩421,508 | -0.43% | 9.9만 |
|---|
| 2026.08.20 | ₩420,515 | ₩423,252 | ₩418,811 | ₩420,877 | +0.09% | 10만 |
|---|
| 2026.08.19 | ₩427,424 | ₩428,015 | ₩417,389 | ₩420,542 | -1.61% | 9.8만 |
|---|
| 2026.08.18 | ₩428,229 | ₩431,851 | ₩423,560 | ₩424,848 | -0.79% | 19.4만 |
|---|
| 2026.08.17 | ₩440,746 | ₩441,148 | ₩436,976 | ₩437,459 | -0.75% | 8.3만 |
|---|
| 2026.08.14 | ₩439,190 | ₩439,619 | ₩434,669 | ₩438,237 | -0.22% | 9.1만 |
|---|
| 2026.08.13 | ₩430,979 | ₩441,430 | ₩430,979 | ₩438,828 | +1.82% | 35.7만 |
|---|
| 2026.08.12 | ₩431,918 | ₩432,334 | ₩428,766 | ₩429,235 | -0.62% | 13.1만 |
|---|
| 2026.08.11 | ₩424,956 | ₩426,499 | ₩421,414 | ₩423,346 | -0.38% | 8.3만 |
|---|
| 2026.08.10 | ₩425,452 | ₩428,082 | ₩423,574 | ₩423,735 | -0.40% | 11.2만 |
|---|
| 2026.08.07 | ₩425,707 | ₩426,646 | ₩421,146 | ₩424,728 | -0.23% | 15.4만 |
|---|
| 2026.08.06 | ₩412,305 | ₩422,447 | ₩411,017 | ₩417,617 | +1.29% | 24만 |
|---|
| 2026.08.05 | ₩431,355 | ₩433,877 | ₩422,930 | ₩423,346 | -1.86% | 23.7만 |
|---|
| 2026.08.04 | ₩417,255 | ₩430,577 | ₩417,161 | ₩429,115 | +2.84% | 47.3만 |
|---|
| 2026.08.03 | ₩399,815 | ₩409,286 | ₩395,857 | ₩407,435 | +1.91% | 23.9만 |
|---|
| 2026.07.31 | ₩407,354 | ₩410,158 | ₩396,394 | ₩400,485 | -1.69% | 22.3만 |
|---|
| 2026.07.30 | ₩395,294 | ₩400,043 | ₩392,315 | ₩399,412 | +1.04% | 25.2만 |
|---|
| 2026.07.29 | ₩390,263 | ₩397,480 | ₩382,629 | ₩383,032 | -1.85% | 25.8만 |
|---|
| 2026.07.28 | ₩390,370 | ₩393,804 | ₩383,340 | ₩390,732 | +0.09% | 21.8만 |
|---|
| 2026.07.27 | ₩402,136 | ₩403,746 | ₩391,188 | ₩397,896 | -1.05% | 21.8만 |
|---|
| 2026.07.24 | ₩404,537 | ₩404,537 | ₩395,253 | ₩396,031 | -2.10% | 74.6만 |
|---|
| 2026.07.23 | ₩406,603 | ₩410,909 | ₩402,967 | ₩405,879 | -0.18% | 22.1만 |
|---|
| 2026.07.22 | ₩409,715 | ₩414,733 | ₩409,715 | ₩410,909 | +0.29% | 13.3만 |
|---|
| 2026.07.21 | ₩412,908 | ₩416,437 | ₩410,520 | ₩415,350 | +0.59% | 16.8만 |
|---|
| 2026.07.20 | ₩406,160 | ₩411,218 | ₩404,175 | ₩404,483 | -0.41% | 19.7만 |
|---|
| 2026.07.17 | ₩396,340 | ₩408,293 | ₩393,442 | ₩402,833 | +1.64% | 33.2만 |
|---|
| 2026.07.16 | ₩413,593 | ₩414,116 | ₩405,852 | ₩407,851 | -1.39% | 20.5만 |
|---|
| 2026.07.15 | ₩428,967 | ₩428,967 | ₩412,908 | ₩419,294 | -2.25% | 20.6만 |
|---|
| 2026.07.14 | ₩424,674 | ₩427,303 | ₩420,864 | ₩424,084 | -0.14% | 28만 |
|---|
| 2026.07.13 | ₩423,346 | ₩424,741 | ₩416,745 | ₩418,838 | -1.06% | 20.9만 |
|---|
| 2026.07.10 | ₩429,960 | ₩432,214 | ₩425,600 | ₩430,698 | +0.17% | 15.6만 |
|---|
| 2026.07.09 | ₩428,846 | ₩434,776 | ₩427,800 | ₩431,543 | +0.63% | 22.4만 |
|---|
| 2026.07.08 | ₩412,667 | ₩420,743 | ₩410,681 | ₩419,764 | +1.72% | 16.3만 |
|---|
| 2026.07.07 | ₩421,280 | ₩422,434 | ₩411,996 | ₩417,631 | -0.87% | 21.6만 |
|---|
| 2026.07.06 | ₩426,955 | ₩435,353 | ₩425,908 | ₩430,335 | +0.79% | 16.3만 |
|---|
| 2026.07.02 | ₩438,130 | ₩441,806 | ₩418,395 | ₩422,568 | -3.55% | 31.7만 |
|---|
| 2026.07.01 | ₩440,692 | ₩445,495 | ₩437,003 | ₩437,486 | -0.73% | 21.7만 |
|---|
| 2026.06.30 | ₩436,587 | ₩450,794 | ₩436,587 | ₩449,010 | +2.85% | 18.9만 |
|---|
| 2026.06.29 | ₩428,310 | ₩438,640 | ₩420,126 | ₩437,982 | +2.26% | 53.8만 |
|---|
| 2026.06.26 | ₩423,560 | ₩428,390 | ₩421,508 | ₩424,178 | +0.15% | 459만 |
|---|
| 2026.06.25 | ₩441,403 | ₩441,403 | ₩423,963 | ₩433,112 | -1.88% | 31.9만 |
|---|
| 2026.06.24 | ₩428,229 | ₩431,248 | ₩419,911 | ₩426,042 | -0.51% | 47.4만 |
|---|
| 2026.06.23 | ₩429,316 | ₩436,480 | ₩426,727 | ₩429,276 | -0.01% | 31.5만 |
|---|
| 2026.06.22 | ₩452,874 | ₩456,442 | ₩445,884 | ₩450,419 | -0.54% | 26.3만 |
|---|
| 2026.06.18 | ₩449,037 | ₩452,364 | ₩446,461 | ₩449,667 | +0.14% | 14.5만 |
|---|
| 2026.06.17 | ₩441,108 | ₩448,071 | ₩434,615 | ₩435,138 | -1.35% | 16.3만 |
|---|
| 2026.06.16 | ₩447,870 | ₩452,780 | ₩434,306 | ₩434,950 | -2.88% | 13.4만 |
|---|
| 2026.06.15 | ₩444,730 | ₩449,050 | ₩442,758 | ₩448,675 | +0.89% | 20.5만 |
|---|
| 2026.06.12 | ₩421,468 | ₩431,435 | ₩418,878 | ₩428,994 | +1.79% | 28.6만 |
|---|
| 2026.06.11 | ₩406,630 | ₩422,715 | ₩404,564 | ₩421,213 | +3.59% | 34.2만 |
|---|
| 2026.06.10 | ₩404,644 | ₩415,887 | ₩400,070 | ₩401,089 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩424,942 | ₩427,344 | ₩391,229 | ₩411,781 | -3.10% | 43.8만 |
|---|
| 2026.06.08 | ₩421,468 | ₩426,874 | ₩417,309 | ₩420,072 | -0.33% | 19.3만 |
|---|
| 2026.06.05 | ₩429,812 | ₩429,812 | ₩409,058 | ₩409,192 | -4.80% | 23.1만 |
|---|
| 2026.06.04 | ₩434,548 | ₩445,401 | ₩433,958 | ₩442,181 | +1.76% | 8.6만 |
|---|
| 2026.06.03 | ₩449,198 | ₩450,083 | ₩439,123 | ₩446,998 | -0.49% | 12만 |
|---|
| 2026.06.02 | ₩440,786 | ₩447,025 | ₩439,418 | ₩446,676 | +1.34% | 12.2만 |
|---|
| 2026.06.01 | ₩428,793 | ₩443,134 | ₩428,726 | ₩440,786 | +2.80% | 17.8만 |
|---|
| 2026.05.29 | ₩424,325 | ₩428,900 | ₩422,930 | ₩428,390 | +0.96% | 14.1만 |
|---|
| 2026.05.28 | ₩414,652 | ₩423,413 | ₩412,090 | ₩420,287 | +1.36% | 8.3만 |
|---|
| 2026.05.27 | ₩422,259 | ₩422,259 | ₩410,816 | ₩413,874 | -1.99% | 12.9만 |
|---|
| 2026.05.26 | ₩415,712 | ₩422,876 | ₩414,800 | ₩421,374 | +1.36% | 16.7만 |
|---|
| 2026.05.22 | ₩404,805 | ₩411,245 | ₩404,135 | ₩408,669 | +0.95% | 17.1만 |
|---|
| 2026.05.21 | ₩394,046 | ₩402,055 | ₩394,046 | ₩401,787 | +1.96% | 8.3만 |
|---|
| 2026.05.20 | ₩389,874 | ₩397,749 | ₩388,774 | ₩397,588 | +1.98% | 10만 |
|---|
| 2026.05.19 | ₩384,481 | ₩390,290 | ₩381,811 | ₩386,936 | +0.64% | 8.4만 |
|---|
| 2026.05.18 | ₩392,865 | ₩392,865 | ₩382,213 | ₩387,942 | -1.25% | 15.1만 |
|---|
| 2026.05.15 | ₩386,359 | ₩393,630 | ₩385,272 | ₩389,632 | +0.85% | 6.3만 |
|---|
| 2026.05.14 | ₩391,591 | ₩396,233 | ₩390,048 | ₩394,797 | +0.82% | 18.3만 |
|---|
| 2026.05.13 | ₩393,389 | ₩394,730 | ₩387,043 | ₩393,187 | -0.05% | 19.2만 |
|---|
| 2026.05.12 | ₩393,590 | ₩394,650 | ₩380,899 | ₩389,525 | -1.03% | 17.6만 |
|---|
| 2026.05.11 | ₩396,340 | ₩399,654 | ₩395,227 | ₩399,520 | +0.80% | 11.2만 |
|---|
| 2026.05.08 | ₩386,251 | ₩395,709 | ₩385,312 | ₩395,642 | +2.43% | 14.1만 |
|---|
| 2026.05.07 | ₩384,346 | ₩387,606 | ₩380,791 | ₩383,380 | -0.25% | 14.5만 |
|---|
| 2026.05.06 | ₩378,229 | ₩382,267 | ₩374,754 | ₩382,200 | +1.05% | 18.6만 |
|---|
| 2026.05.05 | ₩370,179 | ₩373,869 | ₩369,348 | ₩372,930 | +0.74% | 10.7만 |
|---|
| 2026.05.04 | ₩365,551 | ₩367,791 | ₩362,653 | ₩365,216 | -0.09% | 16.1만 |
|---|
| 2026.05.01 | ₩358,199 | ₩364,733 | ₩358,199 | ₩364,263 | +1.69% | 15.3만 |
|---|
| 2026.04.30 | ₩353,504 | ₩358,025 | ₩349,814 | ₩357,703 | +1.19% | 12.5만 |
|---|
| 2026.04.29 | ₩350,378 | ₩352,135 | ₩347,654 | ₩351,947 | +0.45% | 14만 |
|---|
| 2026.04.28 | ₩344,005 | ₩347,534 | ₩341,550 | ₩344,448 | +0.13% | 20만 |
|---|
| 2026.04.27 | ₩352,967 | ₩352,967 | ₩349,251 | ₩351,330 | -0.46% | 46.1만 |
|---|
| 2026.04.24 | ₩350,378 | ₩353,383 | ₩348,245 | ₩353,074 | +0.77% | 15.5만 |
|---|
| 2026.04.23 | ₩342,315 | ₩346,085 | ₩338,116 | ₩342,556 | +0.07% | 18.6만 |
|---|
| 2026.04.22 | ₩342,288 | ₩345,213 | ₩340,839 | ₩345,012 | +0.80% | 18.1만 |
|---|
| 2026.04.21 | ₩337,888 | ₩341,604 | ₩336,251 | ₩337,177 | -0.21% | 24.5만 |
|---|
| 2026.04.20 | ₩333,823 | ₩336,506 | ₩332,240 | ₩336,452 | +0.79% | 19.1만 |
|---|
| 2026.04.17 | ₩333,233 | ₩335,084 | ₩331,837 | ₩333,622 | +0.12% | 26.2만 |
|---|
| 2026.04.16 | ₩325,827 | ₩328,752 | ₩323,198 | ₩327,276 | +0.44% | 25.2만 |
|---|
| 2026.04.15 | ₩317,402 | ₩323,560 | ₩317,402 | ₩323,372 | +1.88% | 28만 |
|---|
| 2026.04.14 | ₩316,154 | ₩317,013 | ₩314,196 | ₩316,852 | +0.22% | 21.4만 |
|---|
| 2026.04.13 | ₩303,047 | ₩312,921 | ₩303,047 | ₩312,546 | +3.13% | 23.3만 |
|---|
| 2026.04.10 | ₩306,763 | ₩306,763 | ₩303,020 | ₩303,691 | -1.00% | 19.6만 |
|---|
| 2026.04.09 | ₩307,702 | ₩307,702 | ₩302,524 | ₩304,832 | -0.93% | 37.2만 |
|---|
| 2026.04.08 | ₩311,942 | ₩313,592 | ₩306,280 | ₩307,609 | -1.39% | 29.7만 |
|---|
| 2026.04.07 | ₩296,017 | ₩298,620 | ₩292,503 | ₩298,540 | +0.85% | 14.3만 |
|---|
| 2026.04.06 | ₩296,661 | ₩298,701 | ₩295,508 | ₩297,547 | +0.30% | 18.8만 |
|---|
| 2026.04.02 | ₩287,176 | ₩296,017 | ₩285,969 | ₩294,850 | +2.67% | 17만 |
|---|
| 2026.04.01 | ₩292,087 | ₩296,514 | ₩291,362 | ₩293,938 | +0.63% | 31.9만 |
|---|
| 2026.03.31 | ₩281,958 | ₩290,302 | ₩281,475 | ₩289,752 | +2.76% | 32.9만 |
|---|
| 2026.03.30 | ₩283,635 | ₩285,339 | ₩275,787 | ₩277,745 | -2.08% | 30.3만 |
|---|
| 2026.03.27 | ₩285,929 | ₩285,929 | ₩280,428 | ₩281,166 | -1.67% | 22.4만 |
|---|
| 2026.03.26 | ₩292,073 | ₩295,763 | ₩289,041 | ₩289,336 | -0.94% | 20.5만 |
|---|
| 2026.03.25 | ₩298,888 | ₩299,988 | ₩295,051 | ₩296,286 | -0.87% | 16.9만 |
|---|
| 2026.03.24 | ₩296,232 | ₩296,769 | ₩292,583 | ₩294,770 | -0.49% | 41.5만 |
|---|
| 2026.03.23 | ₩300,082 | ₩303,490 | ₩297,158 | ₩298,808 | -0.42% | 25.6만 |
|---|
| 2026.03.20 | ₩300,217 | ₩300,793 | ₩292,932 | ₩295,534 | -1.56% | 32.5만 |
|---|
| 2026.03.19 | ₩294,864 | ₩303,248 | ₩294,327 | ₩301,545 | +2.27% | 26.6만 |
|---|
| 2026.03.18 | ₩302,618 | ₩304,295 | ₩300,082 | ₩300,149 | -0.82% | 15.7만 |
|---|
| 2026.03.17 | ₩301,102 | ₩304,456 | ₩301,102 | ₩303,597 | +0.83% | 22.6만 |
|---|
| 2026.03.16 | ₩299,814 | ₩302,001 | ₩299,090 | ₩299,747 | -0.02% | 38.9만 |
|---|
| 2026.03.13 | ₩295,977 | ₩299,988 | ₩293,522 | ₩294,354 | -0.55% | 16.5만 |
|---|
| 2026.03.12 | ₩299,304 | ₩300,257 | ₩294,421 | ₩294,716 | -1.53% | 19.3만 |
|---|
| 2026.03.11 | ₩302,551 | ₩305,086 | ₩300,109 | ₩302,162 | -0.13% | 11.6만 |
|---|
| 2026.03.10 | ₩303,611 | ₩306,200 | ₩300,699 | ₩301,746 | -0.61% | 18.3만 |
|---|
| 2026.03.09 | ₩292,811 | ₩303,584 | ₩292,167 | ₩302,819 | +3.42% | 30.6만 |
|---|
| 2026.03.06 | ₩296,232 | ₩301,692 | ₩295,145 | ₩296,527 | +0.10% | 21만 |
|---|
| 2026.03.05 | ₩300,874 | ₩306,508 | ₩298,218 | ₩302,215 | +0.45% | 24.1만 |
|---|
| 2026.03.04 | ₩298,768 | ₩304,161 | ₩297,896 | ₩302,336 | +1.19% | 13.7만 |
|---|
| 2026.03.03 | ₩292,113 | ₩297,788 | ₩288,961 | ₩295,628 | +1.20% | 38.5만 |
|---|
| 2026.03.02 | ₩295,695 | ₩302,215 | ₩295,695 | ₩301,209 | +1.86% | 31만 |
|---|
| 2026.02.27 | ₩298,553 | ₩302,001 | ₩298,553 | ₩301,800 | +1.09% | 20.5만 |
|---|
| 2026.02.26 | ₩307,193 | ₩307,850 | ₩301,209 | ₩305,663 | -0.50% | 23.4만 |
|---|
| 2026.02.25 | ₩301,826 | ₩307,783 | ₩301,826 | ₩307,689 | +1.94% | 18.4만 |
|---|
| 2026.02.24 | ₩297,708 | ₩302,014 | ₩295,467 | ₩299,465 | +0.59% | 20.7만 |
|---|
| 2026.02.23 | ₩301,679 | ₩302,068 | ₩294,756 | ₩296,755 | -1.63% | 20.2만 |
|---|
| 2026.02.20 | ₩301,518 | ₩308,373 | ₩301,518 | ₩304,496 | +0.99% | 17.8만 |
|---|
| 2026.02.19 | ₩304,550 | ₩304,550 | ₩301,250 | ₩303,758 | -0.26% | 15.1만 |
|---|
| 2026.02.18 | ₩302,511 | ₩308,964 | ₩301,572 | ₩306,079 | +1.18% | 25.2만 |
|---|
| 2026.02.17 | ₩301,665 | ₩303,705 | ₩297,225 | ₩302,081 | +0.14% | 22.4만 |
|---|
| 2026.02.13 | ₩301,773 | ₩306,817 | ₩300,471 | ₩304,402 | +0.87% | 19.9만 |
|---|
| 2026.02.12 | ₩310,533 | ₩311,284 | ₩300,431 | ₩301,209 | -3.00% | 32.8만 |
|---|
| 2026.02.11 | ₩311,083 | ₩311,110 | ₩303,302 | ₩308,454 | -0.85% | 12.6만 |
|---|
| 2026.02.10 | ₩309,634 | ₩310,600 | ₩306,924 | ₩307,220 | -0.78% | 9만 |
|---|
| 2026.02.09 | ₩304,322 | ₩310,332 | ₩301,558 | ₩308,950 | +1.52% | 13.4만 |
|---|
| 2026.02.06 | ₩299,747 | ₩306,750 | ₩298,164 | ₩306,119 | +2.13% | 35.8만 |
|---|
| 2026.02.05 | ₩297,453 | ₩300,995 | ₩293,629 | ₩295,065 | -0.80% | 47.7만 |
|---|
| 2026.02.04 | ₩306,066 | ₩306,871 | ₩296,353 | ₩301,478 | -1.50% | 71.3만 |
|---|
| 2026.02.03 | ₩320,635 | ₩320,635 | ₩304,349 | ₩309,272 | -3.54% | 33.1만 |
|---|
| 2026.02.02 | ₩313,860 | ₩321,601 | ₩313,860 | ₩319,710 | +1.86% | 26.3만 |
|---|
| 2026.01.30 | ₩323,493 | ₩324,928 | ₩314,142 | ₩315,980 | -2.32% | 22.4만 |
|---|
| 2026.01.29 | ₩329,691 | ₩329,691 | ₩318,502 | ₩326,444 | -0.98% | 28.7만 |
|---|
| 2026.01.28 | ₩329,637 | ₩332,683 | ₩329,637 | ₩330,777 | +0.35% | 27.3만 |
|---|
| 2026.01.27 | ₩325,344 | ₩325,773 | ₩323,278 | ₩324,968 | -0.12% | 13만 |
|---|
| 2026.01.26 | ₩320,756 | ₩323,265 | ₩319,253 | ₩322,285 | +0.48% | 21.5만 |
|---|
| 2026.01.23 | ₩321,038 | ₩322,312 | ₩318,234 | ₩320,152 | -0.28% | 18.4만 |
|---|
| 2026.01.22 | ₩323,640 | ₩323,989 | ₩319,897 | ₩321,816 | -0.56% | 33.7만 |
|---|
| 2026.01.21 | ₩315,001 | ₩321,145 | ₩314,330 | ₩318,958 | +1.26% | 48.6만 |
|---|
| 2026.01.20 | ₩311,325 | ₩316,275 | ₩311,097 | ₩311,861 | +0.17% | 23.1만 |
|---|
| 2026.01.16 | ₩321,065 | ₩321,440 | ₩316,248 | ₩317,912 | -0.98% | 12.7만 |
|---|
| 2026.01.15 | ₩322,218 | ₩322,996 | ₩317,805 | ₩317,992 | -1.31% | 18.1만 |
|---|
| 2026.01.14 | ₩319,428 | ₩319,616 | ₩313,927 | ₩317,026 | -0.75% | 16.7만 |
|---|
| 2026.01.13 | ₩322,594 | ₩324,110 | ₩319,790 | ₩320,971 | -0.50% | 13.8만 |
|---|
| 2026.01.12 | ₩319,159 | ₩322,970 | ₩319,159 | ₩322,473 | +1.04% | 14만 |
|---|
| 2026.01.09 | ₩318,422 | ₩322,648 | ₩316,597 | ₩321,762 | +1.05% | 24.5만 |
|---|
| 2026.01.08 | ₩322,326 | ₩322,326 | ₩315,671 | ₩317,724 | -1.43% | 23.7만 |
|---|
| 2026.01.07 | ₩322,822 | ₩324,714 | ₩321,252 | ₩323,318 | +0.15% | 19.9만 |
|---|
| 2026.01.06 | ₩316,637 | ₩324,593 | ₩316,637 | ₩324,083 | +2.35% | 18.1만 |
|---|
| 2026.01.05 | ₩314,893 | ₩318,167 | ₩314,612 | ₩315,135 | +0.08% | 20.8만 |
|---|
| 2026.01.02 | ₩313,042 | ₩314,477 | ₩308,910 | ₩310,895 | -0.69% | 33만 |
|---|
| 2025.12.31 | ₩313,082 | ₩313,082 | ₩308,736 | ₩308,843 | -1.35% | 16.6만 |
|---|
| 2025.12.30 | ₩313,592 | ₩314,853 | ₩312,626 | ₩312,626 | -0.31% | 10.2만 |
|---|
| 2025.12.29 | ₩313,029 | ₩315,832 | ₩312,559 | ₩313,927 | +0.29% | 12.9만 |
|---|
| 2025.12.26 | ₩315,886 | ₩316,020 | ₩314,732 | ₩315,631 | -0.08% | 10.1만 |
|---|
| 2025.12.24 | ₩314,075 | ₩315,443 | ₩313,887 | ₩315,242 | +0.37% | 5.9만 |
|---|
| 2025.12.23 | ₩313,337 | ₩314,759 | ₩312,116 | ₩314,692 | +0.43% | 10.5만 |
|---|
| 2025.12.22 | ₩317,067 | ₩317,067 | ₩314,638 | ₩315,135 | -0.61% | 15.8만 |
|---|
| 2025.12.19 | ₩309,997 | ₩314,209 | ₩309,997 | ₩313,203 | +1.03% | 27.3만 |
|---|
| 2025.12.18 | ₩310,077 | ₩311,003 | ₩307,542 | ₩308,601 | -0.48% | 20.3만 |
|---|
| 2025.12.17 | ₩311,499 | ₩312,049 | ₩302,967 | ₩303,155 | -2.68% | 26.8만 |
|---|
| 2025.12.16 | ₩310,547 | ₩311,969 | ₩308,172 | ₩310,734 | +0.06% | 21.2만 |
|---|
| 2025.12.15 | ₩315,725 | ₩316,208 | ₩310,681 | ₩310,989 | -1.50% | 16만 |
|---|
| 2025.12.12 | ₩321,668 | ₩321,668 | ₩313,377 | ₩314,048 | -2.37% | 17만 |
|---|
| 2025.12.11 | ₩321,333 | ₩322,487 | ₩317,764 | ₩322,433 | +0.34% | 11.6만 |
|---|
| 2025.12.10 | ₩320,085 | ₩324,606 | ₩319,347 | ₩323,305 | +1.01% | 10.8만 |
|---|
| 2025.12.09 | ₩318,744 | ₩321,735 | ₩318,663 | ₩320,796 | +0.64% | 6.5만 |
|---|
| 2025.12.08 | ₩321,145 | ₩322,165 | ₩318,985 | ₩320,394 | -0.23% | 10.7만 |
|---|
| 2025.12.05 | ₩318,677 | ₩322,674 | ₩318,677 | ₩320,246 | +0.49% | 9.3만 |
|---|
| 2025.12.04 | ₩318,529 | ₩318,529 | ₩316,034 | ₩317,348 | -0.37% | 10.6만 |
|---|
| 2025.12.03 | ₩312,894 | ₩318,730 | ₩312,210 | ₩318,583 | +1.82% | 13.7만 |
|---|
| 2025.12.02 | ₩308,655 | ₩313,619 | ₩308,655 | ₩312,800 | +1.34% | 18.4만 |
|---|
| 2025.12.01 | ₩304,536 | ₩308,642 | ₩304,000 | ₩307,045 | +0.82% | 9.2만 |
|---|
| 2025.11.28 | ₩303,825 | ₩307,032 | ₩303,705 | ₩306,991 | +1.04% | 14.2만 |
|---|
| 2025.11.26 | ₩302,189 | ₩304,295 | ₩300,914 | ₩302,766 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩296,313 | ₩301,169 | ₩293,375 | ₩300,391 | +1.38% | 18.4만 |
|---|
| 2025.11.24 | ₩292,731 | ₩298,942 | ₩292,731 | ₩297,896 | +1.76% | 36만 |
|---|
| 2025.11.21 | ₩287,096 | ₩293,857 | ₩282,924 | ₩290,584 | +1.21% | 37.6만 |
|---|
| 2025.11.20 | ₩303,624 | ₩303,812 | ₩286,761 | ₩287,109 | -5.44% | 29.2만 |
|---|
| 2025.11.19 | ₩296,930 | ₩301,585 | ₩295,763 | ₩298,043 | +0.38% | 14.1만 |
|---|
| 2025.11.18 | ₩299,036 | ₩299,492 | ₩294,193 | ₩296,782 | -0.75% | 17.7만 |
|---|
| 2025.11.17 | ₩303,933 | ₩307,018 | ₩299,009 | ₩301,075 | -0.94% | 14만 |
|---|
| 2025.11.14 | ₩300,042 | ₩309,460 | ₩299,277 | ₩305,744 | +1.90% | 11.9만 |
|---|
| 2025.11.13 | ₩311,781 | ₩311,781 | ₩304,899 | ₩306,441 | -1.71% | 9.4만 |
|---|
| 2025.11.12 | ₩316,624 | ₩317,483 | ₩313,230 | ₩314,410 | -0.70% | 13.2만 |
|---|
| 2025.11.11 | ₩316,530 | ₩316,530 | ₩313,297 | ₩314,142 | -0.75% | 10.7만 |
|---|
| 2025.11.10 | ₩316,745 | ₩318,529 | ₩314,303 | ₩317,670 | +0.29% | 15만 |
|---|
| 2025.11.07 | ₩309,956 | ₩311,298 | ₩303,168 | ₩311,284 | +0.43% | 19.1만 |
|---|
| 2025.11.06 | ₩318,744 | ₩318,744 | ₩311,030 | ₩312,881 | -1.84% | 12.7만 |
|---|
| 2025.11.05 | ₩315,363 | ₩320,810 | ₩315,068 | ₩318,864 | +1.11% | 11.1만 |
|---|
| 2025.11.04 | ₩318,475 | ₩320,488 | ₩314,223 | ₩314,746 | -1.17% | 12.5만 |
|---|
| 2025.11.03 | ₩327,088 | ₩327,303 | ₩322,715 | ₩325,223 | -0.57% | 4.8만 |
|---|
| 2025.10.31 | ₩324,633 | ₩326,592 | ₩322,742 | ₩324,405 | -0.07% | 11만 |
|---|
| 2025.10.30 | ₩323,077 | ₩326,095 | ₩321,816 | ₩321,869 | -0.37% | 6.8만 |
|---|
| 2025.10.29 | ₩327,772 | ₩327,772 | ₩323,989 | ₩325,612 | -0.66% | 8.3만 |
|---|
| 2025.10.28 | ₩327,021 | ₩327,598 | ₩325,317 | ₩326,002 | -0.31% | 12.6만 |
|---|
| 2025.10.27 | ₩325,572 | ₩327,705 | ₩325,572 | ₩327,021 | +0.45% | 9.7만 |
|---|
| 2025.10.24 | ₩321,829 | ₩322,661 | ₩320,863 | ₩321,212 | -0.19% | 9.5만 |
|---|
| 2025.10.23 | ₩311,284 | ₩317,912 | ₩311,284 | ₩317,684 | +2.06% | 15.2만 |
|---|
| 2025.10.22 | ₩316,865 | ₩317,375 | ₩309,769 | ₩313,351 | -1.11% | 9.3만 |
|---|
| 2025.10.21 | ₩317,818 | ₩319,481 | ₩315,886 | ₩318,462 | +0.20% | 9.8만 |
|---|
| 2025.10.20 | ₩314,665 | ₩318,690 | ₩314,665 | ₩317,845 | +1.01% | 16.5만 |
|---|
| 2025.10.17 | ₩309,661 | ₩312,921 | ₩308,615 | ₩312,009 | +0.76% | 9.6만 |
|---|
| 2025.10.16 | ₩314,987 | ₩316,154 | ₩309,420 | ₩311,177 | -1.21% | 12.1만 |
|---|
| 2025.10.15 | ₩313,552 | ₩314,129 | ₩308,521 | ₩312,385 | -0.37% | 9.3만 |
|---|
| 2025.10.14 | ₩305,757 | ₩312,264 | ₩304,872 | ₩308,682 | +0.96% | 10.4만 |
|---|
| 2025.10.13 | ₩308,011 | ₩311,606 | ₩306,871 | ₩311,097 | +1.00% | 13.5만 |
|---|
| 2025.10.10 | ₩316,597 | ₩317,952 | ₩301,303 | ₩301,531 | -4.76% | 19.9만 |
|---|