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 | ₩444,937 | ₩446,157 | ₩441,624 | ₩444,642 | -0.07% | 391.5만 |
| 2026.10.08 | ₩446,573 | ₩448,437 | ₩437,306 | ₩441,504 | -1.14% | 26.9만 |
| 2026.10.07 | ₩450,583 | ₩450,623 | ₩446,707 | ₩450,368 | -0.05% | 29.6만 |
| 2026.10.06 | ₩457,261 | ₩459,340 | ₩455,826 | ₩456,350 | -0.20% | 12.2만 |
| 2026.10.05 | ₩452,997 | ₩454,432 | ₩451,991 | ₩454,432 | +0.32% | 9.3만 |
| 2026.10.02 | ₩453,426 | ₩455,169 | ₩449,952 | ₩451,066 | -0.52% | 12.2만 |
| 2026.10.01 | ₩445,835 | ₩449,027 | ₩441,825 | ₩447,471 | +0.37% | 17.2만 |
| 2026.09.30 | ₩441,745 | ₩444,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,201 |
| +0.10% |
| 9.7만 |
| 2026.09.29 | ₩440,525 | ₩442,939 | ₩437,936 | ₩440,498 | -0.01% | 18.5만 |
|---|
| 2026.09.28 | ₩438,727 | ₩439,465 | ₩431,351 | ₩437,534 | -0.27% | 18.5만 |
|---|
| 2026.09.25 | ₩445,017 | ₩446,171 | ₩441,866 | ₩443,408 | -0.36% | 260.9만 |
|---|
| 2026.09.24 | ₩437,748 | ₩443,810 | ₩437,628 | ₩442,013 | +0.97% | 29.9만 |
|---|
| 2026.09.23 | ₩444,776 | ₩444,776 | ₩437,306 | ₩442,818 | -0.44% | 32.3만 |
|---|
| 2026.09.22 | ₩437,064 | ₩444,977 | ₩437,024 | ₩444,387 | +1.68% | 12.4만 |
|---|
| 2026.09.21 | ₩425,933 | ₩438,741 | ₩425,196 | ₩437,346 | +2.68% | 20.7만 |
|---|
| 2026.09.18 | ₩417,055 | ₩420,006 | ₩414,789 | ₩419,724 | +0.64% | 9.3만 |
|---|
| 2026.09.17 | ₩413,837 | ₩415,245 | ₩411,865 | ₩414,454 | +0.15% | 12.3만 |
|---|
| 2026.09.16 | ₩408,794 | ₩411,637 | ₩403,966 | ₩407,413 | -0.34% | 10.4만 |
|---|
| 2026.09.15 | ₩410,310 | ₩410,698 | ₩406,702 | ₩407,413 | -0.71% | 8.6만 |
|---|
| 2026.09.14 | ₩404,449 | ₩413,823 | ₩404,288 | ₩410,833 | +1.58% | 8.8만 |
|---|
| 2026.09.11 | ₩415,124 | ₩415,889 | ₩412,817 | ₩413,770 | -0.33% | 8.7만 |
|---|
| 2026.09.10 | ₩410,189 | ₩413,863 | ₩409,196 | ₩410,363 | +0.04% | 17.8만 |
|---|
| 2026.09.09 | ₩417,659 | ₩419,939 | ₩416,371 | ₩416,961 | -0.17% | 7.1만 |
|---|
| 2026.09.08 | ₩420,019 | ₩420,274 | ₩416,157 | ₩417,847 | -0.52% | 5.4만 |
|---|
| 2026.09.04 | ₩416,237 | ₩419,483 | ₩415,996 | ₩418,758 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩410,792 | ₩416,291 | ₩409,760 | ₩415,835 | +1.23% | 13.2만 |
|---|
| 2026.09.02 | ₩410,980 | ₩411,128 | ₩408,043 | ₩410,189 | -0.19% | 11.7만 |
|---|
| 2026.09.01 | ₩416,130 | ₩417,122 | ₩410,993 | ₩413,086 | -0.73% | 12.4만 |
|---|
| 2026.08.31 | ₩423,412 | ₩425,813 | ₩421,628 | ₩424,472 | +0.25% | 10.9만 |
|---|
| 2026.08.28 | ₩428,267 | ₩428,937 | ₩422,970 | ₩423,962 | -1.01% | 16.2만 |
|---|
| 2026.08.27 | ₩426,135 | ₩431,606 | ₩426,135 | ₩431,512 | +1.26% | 14.8만 |
|---|
| 2026.08.26 | ₩414,802 | ₩420,341 | ₩414,802 | ₩419,389 | +1.11% | 7.5만 |
|---|
| 2026.08.25 | ₩418,665 | ₩420,489 | ₩415,821 | ₩418,262 | -0.10% | 8.4만 |
|---|
| 2026.08.24 | ₩415,741 | ₩417,243 | ₩411,221 | ₩415,553 | -0.05% | 10.3만 |
|---|
| 2026.08.21 | ₩423,184 | ₩423,184 | ₩417,377 | ₩421,360 | -0.43% | 9.9만 |
|---|
| 2026.08.20 | ₩420,368 | ₩423,104 | ₩418,665 | ₩420,730 | +0.09% | 10만 |
|---|
| 2026.08.19 | ₩427,274 | ₩427,865 | ₩417,243 | ₩420,395 | -1.61% | 9.8만 |
|---|
| 2026.08.18 | ₩428,079 | ₩431,700 | ₩423,412 | ₩424,700 | -0.79% | 19.4만 |
|---|
| 2026.08.17 | ₩440,592 | ₩440,994 | ₩436,823 | ₩437,306 | -0.75% | 8.3만 |
|---|
| 2026.08.14 | ₩439,036 | ₩439,465 | ₩434,516 | ₩438,084 | -0.22% | 9.1만 |
|---|
| 2026.08.13 | ₩430,828 | ₩441,276 | ₩430,828 | ₩438,674 | +1.82% | 35.7만 |
|---|
| 2026.08.12 | ₩431,767 | ₩432,183 | ₩428,616 | ₩429,085 | -0.62% | 13.1만 |
|---|
| 2026.08.11 | ₩424,807 | ₩426,349 | ₩421,266 | ₩423,198 | -0.38% | 8.3만 |
|---|
| 2026.08.10 | ₩425,303 | ₩427,932 | ₩423,426 | ₩423,586 | -0.40% | 11.2만 |
|---|
| 2026.08.07 | ₩425,558 | ₩426,497 | ₩420,998 | ₩424,579 | -0.23% | 15.4만 |
|---|
| 2026.08.06 | ₩412,160 | ₩422,299 | ₩410,873 | ₩417,471 | +1.29% | 24만 |
|---|
| 2026.08.05 | ₩431,204 | ₩433,725 | ₩422,782 | ₩423,198 | -1.86% | 23.7만 |
|---|
| 2026.08.04 | ₩417,109 | ₩430,426 | ₩417,015 | ₩428,964 | +2.84% | 47.3만 |
|---|
| 2026.08.03 | ₩399,675 | ₩409,143 | ₩395,718 | ₩407,292 | +1.91% | 23.9만 |
|---|
| 2026.07.31 | ₩407,212 | ₩410,015 | ₩396,255 | ₩400,345 | -1.69% | 22.3만 |
|---|
| 2026.07.30 | ₩395,155 | ₩399,903 | ₩392,178 | ₩399,272 | +1.04% | 25.2만 |
|---|
| 2026.07.29 | ₩390,126 | ₩397,341 | ₩382,495 | ₩382,897 | -1.85% | 25.8만 |
|---|
| 2026.07.28 | ₩390,233 | ₩393,667 | ₩383,206 | ₩390,595 | +0.09% | 21.8만 |
|---|
| 2026.07.27 | ₩401,995 | ₩403,604 | ₩391,051 | ₩397,757 | -1.05% | 21.8만 |
|---|
| 2026.07.24 | ₩404,395 | ₩404,395 | ₩395,115 | ₩395,893 | -2.10% | 74.6만 |
|---|
| 2026.07.23 | ₩406,461 | ₩410,766 | ₩402,826 | ₩405,736 | -0.18% | 22.1만 |
|---|
| 2026.07.22 | ₩409,572 | ₩414,588 | ₩409,572 | ₩410,766 | +0.29% | 13.3만 |
|---|
| 2026.07.21 | ₩412,764 | ₩416,291 | ₩410,377 | ₩415,205 | +0.59% | 16.8만 |
|---|
| 2026.07.20 | ₩406,018 | ₩411,074 | ₩404,033 | ₩404,342 | -0.41% | 19.7만 |
|---|
| 2026.07.17 | ₩396,201 | ₩408,150 | ₩393,304 | ₩402,692 | +1.64% | 33.2만 |
|---|
| 2026.07.16 | ₩413,448 | ₩413,971 | ₩405,710 | ₩407,708 | -1.39% | 20.5만 |
|---|
| 2026.07.15 | ₩428,817 | ₩428,817 | ₩412,764 | ₩419,147 | -2.25% | 20.6만 |
|---|
| 2026.07.14 | ₩424,525 | ₩427,154 | ₩420,716 | ₩423,935 | -0.14% | 28만 |
|---|
| 2026.07.13 | ₩423,198 | ₩424,592 | ₩416,599 | ₩418,691 | -1.06% | 20.9만 |
|---|
| 2026.07.10 | ₩429,809 | ₩432,062 | ₩425,451 | ₩430,547 | +0.17% | 15.6만 |
|---|
| 2026.07.09 | ₩428,696 | ₩434,624 | ₩427,650 | ₩431,392 | +0.63% | 22.4만 |
|---|
| 2026.07.08 | ₩412,522 | ₩420,596 | ₩410,538 | ₩419,617 | +1.72% | 16.3만 |
|---|
| 2026.07.07 | ₩421,132 | ₩422,286 | ₩411,852 | ₩417,484 | -0.87% | 21.6만 |
|---|
| 2026.07.06 | ₩426,805 | ₩435,200 | ₩425,759 | ₩430,185 | +0.79% | 16.3만 |
|---|
| 2026.07.02 | ₩437,976 | ₩441,651 | ₩418,249 | ₩422,420 | -3.55% | 31.7만 |
|---|
| 2026.07.01 | ₩440,538 | ₩445,339 | ₩436,850 | ₩437,333 | -0.73% | 21.7만 |
|---|
| 2026.06.30 | ₩436,434 | ₩450,636 | ₩436,434 | ₩448,853 | +2.85% | 18.9만 |
|---|
| 2026.06.29 | ₩428,160 | ₩438,486 | ₩419,979 | ₩437,829 | +2.26% | 53.8만 |
|---|
| 2026.06.26 | ₩423,412 | ₩428,240 | ₩421,360 | ₩424,029 | +0.15% | 459만 |
|---|
| 2026.06.25 | ₩441,249 | ₩441,249 | ₩423,814 | ₩432,961 | -1.88% | 31.9만 |
|---|
| 2026.06.24 | ₩428,079 | ₩431,097 | ₩419,764 | ₩425,893 | -0.51% | 47.4만 |
|---|
| 2026.06.23 | ₩429,165 | ₩436,327 | ₩426,577 | ₩429,125 | -0.01% | 31.5만 |
|---|
| 2026.06.22 | ₩452,715 | ₩456,282 | ₩445,728 | ₩450,261 | -0.54% | 26.3만 |
|---|
| 2026.06.18 | ₩448,880 | ₩452,206 | ₩446,305 | ₩449,510 | +0.14% | 14.5만 |
|---|
| 2026.06.17 | ₩440,954 | ₩447,914 | ₩434,463 | ₩434,986 | -1.35% | 16.3만 |
|---|
| 2026.06.16 | ₩447,713 | ₩452,621 | ₩434,154 | ₩434,798 | -2.88% | 13.4만 |
|---|
| 2026.06.15 | ₩444,575 | ₩448,893 | ₩442,603 | ₩448,517 | +0.89% | 20.5만 |
|---|
| 2026.06.12 | ₩421,320 | ₩431,284 | ₩418,732 | ₩428,844 | +1.79% | 28.6만 |
|---|
| 2026.06.11 | ₩406,487 | ₩422,567 | ₩404,422 | ₩421,065 | +3.59% | 34.2만 |
|---|
| 2026.06.10 | ₩404,503 | ₩415,741 | ₩399,929 | ₩400,949 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩424,793 | ₩427,194 | ₩391,092 | ₩411,637 | -3.10% | 43.8만 |
|---|
| 2026.06.08 | ₩421,320 | ₩426,725 | ₩417,163 | ₩419,925 | -0.33% | 19.3만 |
|---|
| 2026.06.05 | ₩429,662 | ₩429,662 | ₩408,915 | ₩409,049 | -4.80% | 23.1만 |
|---|
| 2026.06.04 | ₩434,396 | ₩445,245 | ₩433,806 | ₩442,027 | +1.76% | 8.6만 |
|---|
| 2026.06.03 | ₩449,040 | ₩449,926 | ₩438,969 | ₩446,841 | -0.49% | 12만 |
|---|
| 2026.06.02 | ₩440,632 | ₩446,868 | ₩439,264 | ₩446,519 | +1.34% | 12.2만 |
|---|
| 2026.06.01 | ₩428,642 | ₩442,979 | ₩428,575 | ₩440,632 | +2.80% | 17.8만 |
|---|
| 2026.05.29 | ₩424,177 | ₩428,750 | ₩422,782 | ₩428,240 | +0.96% | 14.1만 |
|---|
| 2026.05.28 | ₩414,507 | ₩423,265 | ₩411,946 | ₩420,140 | +1.36% | 8.3만 |
|---|
| 2026.05.27 | ₩422,111 | ₩422,111 | ₩410,672 | ₩413,729 | -1.99% | 12.9만 |
|---|
| 2026.05.26 | ₩415,567 | ₩422,728 | ₩414,655 | ₩421,226 | +1.36% | 16.7만 |
|---|
| 2026.05.22 | ₩404,664 | ₩411,101 | ₩403,993 | ₩408,526 | +0.95% | 17.1만 |
|---|
| 2026.05.21 | ₩393,908 | ₩401,914 | ₩393,908 | ₩401,646 | +1.96% | 8.3만 |
|---|
| 2026.05.20 | ₩389,737 | ₩397,609 | ₩388,637 | ₩397,448 | +1.98% | 10만 |
|---|
| 2026.05.19 | ₩384,346 | ₩390,153 | ₩381,677 | ₩386,800 | +0.64% | 8.4만 |
|---|
| 2026.05.18 | ₩392,728 | ₩392,728 | ₩382,079 | ₩387,806 | -1.25% | 15.1만 |
|---|
| 2026.05.15 | ₩386,223 | ₩393,492 | ₩385,137 | ₩389,496 | +0.85% | 6.3만 |
|---|
| 2026.05.14 | ₩391,454 | ₩396,094 | ₩389,911 | ₩394,659 | +0.82% | 18.3만 |
|---|
| 2026.05.13 | ₩393,251 | ₩394,592 | ₩386,907 | ₩393,050 | -0.05% | 19.2만 |
|---|
| 2026.05.12 | ₩393,452 | ₩394,511 | ₩380,765 | ₩389,388 | -1.03% | 17.6만 |
|---|
| 2026.05.11 | ₩396,201 | ₩399,514 | ₩395,088 | ₩399,380 | +0.80% | 11.2만 |
|---|
| 2026.05.08 | ₩386,116 | ₩395,571 | ₩385,177 | ₩395,504 | +2.43% | 14.1만 |
|---|
| 2026.05.07 | ₩384,212 | ₩387,471 | ₩380,658 | ₩383,246 | -0.25% | 14.5만 |
|---|
| 2026.05.06 | ₩378,096 | ₩382,133 | ₩374,623 | ₩382,066 | +1.05% | 18.6만 |
|---|
| 2026.05.05 | ₩370,050 | ₩373,738 | ₩369,218 | ₩372,799 | +0.74% | 10.7만 |
|---|
| 2026.05.04 | ₩365,423 | ₩367,663 | ₩362,526 | ₩365,088 | -0.09% | 16.1만 |
|---|
| 2026.05.01 | ₩358,074 | ₩364,605 | ₩358,074 | ₩364,135 | +1.69% | 15.3만 |
|---|
| 2026.04.30 | ₩353,380 | ₩357,899 | ₩349,692 | ₩357,577 | +1.19% | 12.5만 |
|---|
| 2026.04.29 | ₩350,255 | ₩352,012 | ₩347,533 | ₩351,824 | +0.45% | 14만 |
|---|
| 2026.04.28 | ₩343,885 | ₩347,412 | ₩341,431 | ₩344,327 | +0.13% | 20만 |
|---|
| 2026.04.27 | ₩352,843 | ₩352,843 | ₩349,129 | ₩351,207 | -0.46% | 46.1만 |
|---|
| 2026.04.24 | ₩350,255 | ₩353,259 | ₩348,123 | ₩352,951 | +0.77% | 15.5만 |
|---|
| 2026.04.23 | ₩342,195 | ₩345,964 | ₩337,997 | ₩342,436 | +0.07% | 18.6만 |
|---|
| 2026.04.22 | ₩342,168 | ₩345,092 | ₩340,720 | ₩344,891 | +0.80% | 18.1만 |
|---|
| 2026.04.21 | ₩337,769 | ₩341,484 | ₩336,133 | ₩337,059 | -0.21% | 24.5만 |
|---|
| 2026.04.20 | ₩333,706 | ₩336,388 | ₩332,123 | ₩336,334 | +0.79% | 19.1만 |
|---|
| 2026.04.17 | ₩333,116 | ₩334,967 | ₩331,721 | ₩333,505 | +0.12% | 26.2만 |
|---|
| 2026.04.16 | ₩325,713 | ₩328,637 | ₩323,084 | ₩327,161 | +0.44% | 25.2만 |
|---|
| 2026.04.15 | ₩317,291 | ₩323,446 | ₩317,291 | ₩323,259 | +1.88% | 28만 |
|---|
| 2026.04.14 | ₩316,044 | ₩316,902 | ₩314,086 | ₩316,741 | +0.22% | 21.4만 |
|---|
| 2026.04.13 | ₩302,941 | ₩312,812 | ₩302,941 | ₩312,436 | +3.13% | 23.3만 |
|---|
| 2026.04.10 | ₩306,656 | ₩306,656 | ₩302,914 | ₩303,585 | -1.00% | 19.6만 |
|---|
| 2026.04.09 | ₩307,595 | ₩307,595 | ₩302,418 | ₩304,725 | -0.93% | 37.2만 |
|---|
| 2026.04.08 | ₩311,833 | ₩313,482 | ₩306,173 | ₩307,501 | -1.39% | 29.7만 |
|---|
| 2026.04.07 | ₩295,914 | ₩298,515 | ₩292,400 | ₩298,435 | +0.85% | 14.3만 |
|---|
| 2026.04.06 | ₩296,557 | ₩298,596 | ₩295,404 | ₩297,443 | +0.30% | 18.8만 |
|---|
| 2026.04.02 | ₩287,076 | ₩295,914 | ₩285,869 | ₩294,747 | +2.67% | 17만 |
|---|
| 2026.04.01 | ₩291,984 | ₩296,410 | ₩291,260 | ₩293,835 | +0.63% | 31.9만 |
|---|
| 2026.03.31 | ₩281,859 | ₩290,201 | ₩281,376 | ₩289,651 | +2.76% | 32.9만 |
|---|
| 2026.03.30 | ₩283,535 | ₩285,239 | ₩275,690 | ₩277,648 | -2.08% | 30.3만 |
|---|
| 2026.03.27 | ₩285,829 | ₩285,829 | ₩280,330 | ₩281,068 | -1.67% | 22.4만 |
|---|
| 2026.03.26 | ₩291,971 | ₩295,659 | ₩288,940 | ₩289,235 | -0.94% | 20.5만 |
|---|
| 2026.03.25 | ₩298,784 | ₩299,883 | ₩294,948 | ₩296,182 | -0.87% | 16.9만 |
|---|
| 2026.03.24 | ₩296,128 | ₩296,665 | ₩292,480 | ₩294,666 | -0.49% | 41.5만 |
|---|
| 2026.03.23 | ₩299,977 | ₩303,384 | ₩297,054 | ₩298,703 | -0.42% | 25.6만 |
|---|
| 2026.03.20 | ₩300,111 | ₩300,688 | ₩292,829 | ₩295,431 | -1.56% | 32.5만 |
|---|
| 2026.03.19 | ₩294,760 | ₩303,142 | ₩294,224 | ₩301,439 | +2.27% | 26.6만 |
|---|
| 2026.03.18 | ₩302,512 | ₩304,188 | ₩299,977 | ₩300,044 | -0.82% | 15.7만 |
|---|
| 2026.03.17 | ₩300,996 | ₩304,349 | ₩300,996 | ₩303,491 | +0.83% | 22.6만 |
|---|
| 2026.03.16 | ₩299,709 | ₩301,895 | ₩298,985 | ₩299,642 | -0.02% | 38.9만 |
|---|
| 2026.03.13 | ₩295,873 | ₩299,883 | ₩293,419 | ₩294,251 | -0.55% | 16.5만 |
|---|
| 2026.03.12 | ₩299,199 | ₩300,152 | ₩294,318 | ₩294,613 | -1.53% | 19.3만 |
|---|
| 2026.03.11 | ₩302,445 | ₩304,980 | ₩300,004 | ₩302,056 | -0.13% | 11.6만 |
|---|
| 2026.03.10 | ₩303,504 | ₩306,093 | ₩300,594 | ₩301,640 | -0.61% | 18.3만 |
|---|
| 2026.03.09 | ₩292,708 | ₩303,478 | ₩292,065 | ₩302,713 | +3.42% | 30.6만 |
|---|
| 2026.03.06 | ₩296,128 | ₩301,587 | ₩295,042 | ₩296,423 | +0.10% | 21만 |
|---|
| 2026.03.05 | ₩300,769 | ₩306,401 | ₩298,113 | ₩302,110 | +0.45% | 24.1만 |
|---|
| 2026.03.04 | ₩298,663 | ₩304,054 | ₩297,791 | ₩302,230 | +1.19% | 13.7만 |
|---|
| 2026.03.03 | ₩292,011 | ₩297,684 | ₩288,860 | ₩295,525 | +1.20% | 38.5만 |
|---|
| 2026.03.02 | ₩295,592 | ₩302,110 | ₩295,592 | ₩301,104 | +1.86% | 31만 |
|---|
| 2026.02.27 | ₩298,448 | ₩301,895 | ₩298,448 | ₩301,694 | +1.09% | 20.5만 |
|---|
| 2026.02.26 | ₩307,085 | ₩307,742 | ₩301,104 | ₩305,556 | -0.50% | 23.4만 |
|---|
| 2026.02.25 | ₩301,721 | ₩307,675 | ₩301,721 | ₩307,581 | +1.94% | 18.4만 |
|---|
| 2026.02.24 | ₩297,604 | ₩301,908 | ₩295,364 | ₩299,360 | +0.59% | 20.7만 |
|---|
| 2026.02.23 | ₩301,573 | ₩301,962 | ₩294,653 | ₩296,651 | -1.63% | 20.2만 |
|---|
| 2026.02.20 | ₩301,412 | ₩308,265 | ₩301,412 | ₩304,389 | +0.99% | 17.8만 |
|---|
| 2026.02.19 | ₩304,443 | ₩304,443 | ₩301,144 | ₩303,652 | -0.26% | 15.1만 |
|---|
| 2026.02.18 | ₩302,405 | ₩308,855 | ₩301,466 | ₩305,972 | +1.18% | 25.2만 |
|---|
| 2026.02.17 | ₩301,560 | ₩303,598 | ₩297,121 | ₩301,975 | +0.14% | 22.4만 |
|---|
| 2026.02.13 | ₩301,667 | ₩306,710 | ₩300,366 | ₩304,296 | +0.87% | 19.9만 |
|---|
| 2026.02.12 | ₩310,424 | ₩311,175 | ₩300,326 | ₩301,104 | -3.00% | 32.8만 |
|---|
| 2026.02.11 | ₩310,974 | ₩311,001 | ₩303,196 | ₩308,346 | -0.85% | 12.6만 |
|---|
| 2026.02.10 | ₩309,526 | ₩310,491 | ₩306,817 | ₩307,112 | -0.78% | 9만 |
|---|
| 2026.02.09 | ₩304,215 | ₩310,223 | ₩301,452 | ₩308,842 | +1.52% | 13.4만 |
|---|
| 2026.02.06 | ₩299,642 | ₩306,643 | ₩298,059 | ₩306,012 | +2.13% | 35.8만 |
|---|
| 2026.02.05 | ₩297,349 | ₩300,889 | ₩293,527 | ₩294,962 | -0.80% | 47.7만 |
|---|
| 2026.02.04 | ₩305,959 | ₩306,763 | ₩296,249 | ₩301,372 | -1.50% | 71.3만 |
|---|
| 2026.02.03 | ₩320,523 | ₩320,523 | ₩304,242 | ₩309,164 | -3.54% | 33.1만 |
|---|
| 2026.02.02 | ₩313,750 | ₩321,488 | ₩313,750 | ₩319,598 | +1.86% | 26.3만 |
|---|
| 2026.01.30 | ₩323,379 | ₩324,814 | ₩314,032 | ₩315,869 | -2.32% | 22.4만 |
|---|
| 2026.01.29 | ₩329,575 | ₩329,575 | ₩318,391 | ₩326,330 | -0.98% | 28.7만 |
|---|
| 2026.01.28 | ₩329,522 | ₩332,566 | ₩329,522 | ₩330,662 | +0.35% | 27.3만 |
|---|
| 2026.01.27 | ₩325,230 | ₩325,659 | ₩323,165 | ₩324,855 | -0.12% | 13만 |
|---|
| 2026.01.26 | ₩320,644 | ₩323,151 | ₩319,142 | ₩322,172 | +0.48% | 21.5만 |
|---|
| 2026.01.23 | ₩320,925 | ₩322,199 | ₩318,122 | ₩320,040 | -0.28% | 18.4만 |
|---|
| 2026.01.22 | ₩323,527 | ₩323,876 | ₩319,785 | ₩321,703 | -0.56% | 33.7만 |
|---|
| 2026.01.21 | ₩314,890 | ₩321,033 | ₩314,220 | ₩318,847 | +1.26% | 48.6만 |
|---|
| 2026.01.20 | ₩311,216 | ₩316,164 | ₩310,988 | ₩311,752 | +0.17% | 23.1만 |
|---|
| 2026.01.16 | ₩320,952 | ₩321,328 | ₩316,137 | ₩317,800 | -0.98% | 12.7만 |
|---|
| 2026.01.15 | ₩322,105 | ₩322,883 | ₩317,693 | ₩317,881 | -1.31% | 18.1만 |
|---|
| 2026.01.14 | ₩319,316 | ₩319,504 | ₩313,817 | ₩316,915 | -0.75% | 16.7만 |
|---|
| 2026.01.13 | ₩322,481 | ₩323,996 | ₩319,678 | ₩320,858 | -0.50% | 13.8만 |
|---|
| 2026.01.12 | ₩319,048 | ₩322,856 | ₩319,048 | ₩322,360 | +1.04% | 14만 |
|---|
| 2026.01.09 | ₩318,310 | ₩322,535 | ₩316,486 | ₩321,649 | +1.05% | 24.5만 |
|---|
| 2026.01.08 | ₩322,213 | ₩322,213 | ₩315,561 | ₩317,613 | -1.43% | 23.7만 |
|---|
| 2026.01.07 | ₩322,709 | ₩324,600 | ₩321,140 | ₩323,205 | +0.15% | 19.9만 |
|---|
| 2026.01.06 | ₩316,526 | ₩324,479 | ₩316,526 | ₩323,970 | +2.35% | 18.1만 |
|---|
| 2026.01.05 | ₩314,783 | ₩318,055 | ₩314,501 | ₩315,024 | +0.08% | 20.8만 |
|---|
| 2026.01.02 | ₩312,932 | ₩314,367 | ₩308,802 | ₩310,787 | -0.69% | 33만 |
|---|
| 2025.12.31 | ₩312,973 | ₩312,973 | ₩308,627 | ₩308,735 | -1.35% | 16.6만 |
|---|
| 2025.12.30 | ₩313,482 | ₩314,743 | ₩312,517 | ₩312,517 | -0.31% | 10.2만 |
|---|
| 2025.12.29 | ₩312,919 | ₩315,722 | ₩312,449 | ₩313,817 | +0.29% | 12.9만 |
|---|
| 2025.12.26 | ₩315,775 | ₩315,910 | ₩314,622 | ₩315,521 | -0.08% | 10.1만 |
|---|
| 2025.12.24 | ₩313,965 | ₩315,333 | ₩313,777 | ₩315,132 | +0.37% | 5.9만 |
|---|
| 2025.12.23 | ₩313,227 | ₩314,649 | ₩312,007 | ₩314,582 | +0.43% | 10.5만 |
|---|
| 2025.12.22 | ₩316,956 | ₩316,956 | ₩314,528 | ₩315,024 | -0.61% | 15.8만 |
|---|
| 2025.12.19 | ₩309,888 | ₩314,099 | ₩309,888 | ₩313,093 | +1.03% | 27.3만 |
|---|
| 2025.12.18 | ₩309,968 | ₩310,894 | ₩307,434 | ₩308,493 | -0.48% | 20.3만 |
|---|
| 2025.12.17 | ₩311,390 | ₩311,940 | ₩302,861 | ₩303,048 | -2.68% | 26.8만 |
|---|
| 2025.12.16 | ₩310,438 | ₩311,859 | ₩308,064 | ₩310,626 | +0.06% | 21.2만 |
|---|
| 2025.12.15 | ₩315,614 | ₩316,097 | ₩310,572 | ₩310,880 | -1.50% | 16만 |
|---|
| 2025.12.12 | ₩321,556 | ₩321,556 | ₩313,268 | ₩313,938 | -2.37% | 17만 |
|---|
| 2025.12.11 | ₩321,220 | ₩322,374 | ₩317,653 | ₩322,320 | +0.34% | 11.6만 |
|---|
| 2025.12.10 | ₩319,973 | ₩324,493 | ₩319,235 | ₩323,192 | +1.01% | 10.8만 |
|---|
| 2025.12.09 | ₩318,632 | ₩321,623 | ₩318,551 | ₩320,684 | +0.64% | 6.5만 |
|---|
| 2025.12.08 | ₩321,033 | ₩322,052 | ₩318,873 | ₩320,282 | -0.23% | 10.7만 |
|---|
| 2025.12.05 | ₩318,565 | ₩322,561 | ₩318,565 | ₩320,134 | +0.49% | 9.3만 |
|---|
| 2025.12.04 | ₩318,417 | ₩318,417 | ₩315,923 | ₩317,237 | -0.37% | 10.6만 |
|---|
| 2025.12.03 | ₩312,785 | ₩318,619 | ₩312,101 | ₩318,471 | +1.82% | 13.7만 |
|---|
| 2025.12.02 | ₩308,547 | ₩313,509 | ₩308,547 | ₩312,691 | +1.34% | 18.4만 |
|---|
| 2025.12.01 | ₩304,430 | ₩308,533 | ₩303,893 | ₩306,938 | +0.82% | 9.2만 |
|---|
| 2025.11.28 | ₩303,719 | ₩306,924 | ₩303,598 | ₩306,884 | +1.04% | 14.2만 |
|---|
| 2025.11.26 | ₩302,083 | ₩304,188 | ₩300,809 | ₩302,659 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩296,209 | ₩301,064 | ₩293,272 | ₩300,286 | +1.38% | 18.4만 |
|---|
| 2025.11.24 | ₩292,628 | ₩298,837 | ₩292,628 | ₩297,791 | +1.76% | 36만 |
|---|
| 2025.11.21 | ₩286,995 | ₩293,755 | ₩282,825 | ₩290,482 | +1.21% | 37.6만 |
|---|
| 2025.11.20 | ₩303,518 | ₩303,706 | ₩286,660 | ₩287,009 | -5.44% | 29.2만 |
|---|
| 2025.11.19 | ₩296,826 | ₩301,479 | ₩295,659 | ₩297,939 | +0.38% | 14.1만 |
|---|
| 2025.11.18 | ₩298,931 | ₩299,387 | ₩294,090 | ₩296,678 | -0.75% | 17.7만 |
|---|
| 2025.11.17 | ₩303,826 | ₩306,911 | ₩298,904 | ₩300,970 | -0.94% | 14만 |
|---|
| 2025.11.14 | ₩299,937 | ₩309,352 | ₩299,173 | ₩305,637 | +1.90% | 11.9만 |
|---|
| 2025.11.13 | ₩311,672 | ₩311,672 | ₩304,792 | ₩306,334 | -1.71% | 9.4만 |
|---|
| 2025.11.12 | ₩316,513 | ₩317,371 | ₩313,120 | ₩314,300 | -0.70% | 13.2만 |
|---|
| 2025.11.11 | ₩316,419 | ₩316,419 | ₩313,187 | ₩314,032 | -0.75% | 10.7만 |
|---|
| 2025.11.10 | ₩316,634 | ₩318,417 | ₩314,193 | ₩317,559 | +0.29% | 15만 |
|---|
| 2025.11.07 | ₩309,848 | ₩311,189 | ₩303,062 | ₩311,175 | +0.43% | 19.1만 |
|---|
| 2025.11.06 | ₩318,632 | ₩318,632 | ₩310,921 | ₩312,771 | -1.84% | 12.7만 |
|---|
| 2025.11.05 | ₩315,252 | ₩320,697 | ₩314,957 | ₩318,753 | +1.11% | 11.1만 |
|---|
| 2025.11.04 | ₩318,364 | ₩320,375 | ₩314,112 | ₩314,635 | -1.17% | 12.5만 |
|---|
| 2025.11.03 | ₩326,974 | ₩327,188 | ₩322,602 | ₩325,109 | -0.57% | 4.8만 |
|---|
| 2025.10.31 | ₩324,519 | ₩326,477 | ₩322,628 | ₩324,291 | -0.07% | 11만 |
|---|
| 2025.10.30 | ₩322,964 | ₩325,981 | ₩321,703 | ₩321,757 | -0.37% | 6.8만 |
|---|
| 2025.10.29 | ₩327,658 | ₩327,658 | ₩323,876 | ₩325,498 | -0.66% | 8.3만 |
|---|
| 2025.10.28 | ₩326,907 | ₩327,483 | ₩325,203 | ₩325,887 | -0.31% | 12.6만 |
|---|
| 2025.10.27 | ₩325,458 | ₩327,591 | ₩325,458 | ₩326,907 | +0.45% | 9.7만 |
|---|
| 2025.10.24 | ₩321,716 | ₩322,548 | ₩320,751 | ₩321,100 | -0.19% | 9.5만 |
|---|
| 2025.10.23 | ₩311,175 | ₩317,800 | ₩311,175 | ₩317,572 | +2.06% | 15.2만 |
|---|
| 2025.10.22 | ₩316,754 | ₩317,264 | ₩309,660 | ₩313,241 | -1.11% | 9.3만 |
|---|
| 2025.10.21 | ₩317,707 | ₩319,370 | ₩315,775 | ₩318,350 | +0.20% | 9.8만 |
|---|
| 2025.10.20 | ₩314,555 | ₩318,578 | ₩314,555 | ₩317,733 | +1.01% | 16.5만 |
|---|
| 2025.10.17 | ₩309,553 | ₩312,812 | ₩308,507 | ₩311,900 | +0.76% | 9.6만 |
|---|
| 2025.10.16 | ₩314,877 | ₩316,044 | ₩309,311 | ₩311,068 | -1.21% | 12.1만 |
|---|
| 2025.10.15 | ₩313,442 | ₩314,019 | ₩308,413 | ₩312,275 | -0.37% | 9.3만 |
|---|
| 2025.10.14 | ₩305,650 | ₩312,154 | ₩304,765 | ₩308,574 | +0.96% | 10.4만 |
|---|
| 2025.10.13 | ₩307,903 | ₩311,497 | ₩306,763 | ₩310,988 | +1.00% | 13.5만 |
|---|
| 2025.10.10 | ₩316,486 | ₩317,841 | ₩301,198 | ₩301,426 | -4.76% | 19.9만 |
|---|