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 | ₩444,897 | ₩446,117 | ₩441,585 | ₩444,602 | -0.07% | 391.5만 |
| 2026.10.08 | ₩446,533 | ₩448,397 | ₩437,267 | ₩441,464 | -1.14% | 26.9만 |
| 2026.10.07 | ₩450,542 | ₩450,583 | ₩446,667 | ₩450,328 | -0.05% | 29.6만 |
| 2026.10.06 | ₩457,221 | ₩459,299 | ₩455,786 | ₩456,309 | -0.20% | 12.2만 |
| 2026.10.05 | ₩452,956 | ₩454,391 | ₩451,950 | ₩454,391 | +0.32% | 9.3만 |
| 2026.10.02 | ₩453,385 | ₩455,129 | ₩449,912 | ₩451,025 | -0.52% | 12.2만 |
| 2026.10.01 | ₩445,795 | ₩448,987 | ₩441,786 | ₩447,431 | +0.37% | 17.2만 |
| 2026.09.30 | ₩441,705 | ₩444,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,161 |
| +0.10% |
| 9.7만 |
| 2026.09.29 | ₩440,485 | ₩442,899 | ₩437,897 | ₩440,458 | -0.01% | 18.5만 |
|---|
| 2026.09.28 | ₩438,688 | ₩439,426 | ₩431,313 | ₩437,495 | -0.27% | 18.5만 |
|---|
| 2026.09.25 | ₩444,977 | ₩446,131 | ₩441,826 | ₩443,368 | -0.36% | 260.9만 |
|---|
| 2026.09.24 | ₩437,709 | ₩443,771 | ₩437,589 | ₩441,974 | +0.97% | 29.9만 |
|---|
| 2026.09.23 | ₩444,736 | ₩444,736 | ₩437,267 | ₩442,778 | -0.44% | 32.3만 |
|---|
| 2026.09.22 | ₩437,025 | ₩444,937 | ₩436,985 | ₩444,347 | +1.68% | 12.4만 |
|---|
| 2026.09.21 | ₩425,895 | ₩438,702 | ₩425,158 | ₩437,307 | +2.68% | 20.7만 |
|---|
| 2026.09.18 | ₩417,018 | ₩419,968 | ₩414,752 | ₩419,687 | +0.64% | 9.3만 |
|---|
| 2026.09.17 | ₩413,800 | ₩415,208 | ₩411,828 | ₩414,416 | +0.15% | 12.3만 |
|---|
| 2026.09.16 | ₩408,758 | ₩411,600 | ₩403,930 | ₩407,376 | -0.34% | 10.4만 |
|---|
| 2026.09.15 | ₩410,273 | ₩410,662 | ₩406,666 | ₩407,376 | -0.71% | 8.6만 |
|---|
| 2026.09.14 | ₩404,413 | ₩413,786 | ₩404,252 | ₩410,796 | +1.58% | 8.8만 |
|---|
| 2026.09.11 | ₩415,087 | ₩415,851 | ₩412,780 | ₩413,733 | -0.33% | 8.7만 |
|---|
| 2026.09.10 | ₩410,152 | ₩413,826 | ₩409,160 | ₩410,326 | +0.04% | 17.8만 |
|---|
| 2026.09.09 | ₩417,621 | ₩419,901 | ₩416,334 | ₩416,924 | -0.17% | 7.1만 |
|---|
| 2026.09.08 | ₩419,982 | ₩420,236 | ₩416,120 | ₩417,809 | -0.52% | 5.4만 |
|---|
| 2026.09.04 | ₩416,200 | ₩419,445 | ₩415,959 | ₩418,721 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩410,756 | ₩416,254 | ₩409,723 | ₩415,798 | +1.23% | 13.2만 |
|---|
| 2026.09.02 | ₩410,943 | ₩411,091 | ₩408,007 | ₩410,152 | -0.19% | 11.7만 |
|---|
| 2026.09.01 | ₩416,093 | ₩417,085 | ₩410,957 | ₩413,049 | -0.73% | 12.4만 |
|---|
| 2026.08.31 | ₩423,374 | ₩425,775 | ₩421,591 | ₩424,434 | +0.25% | 10.9만 |
|---|
| 2026.08.28 | ₩428,229 | ₩428,899 | ₩422,932 | ₩423,924 | -1.01% | 16.2만 |
|---|
| 2026.08.27 | ₩426,096 | ₩431,568 | ₩426,096 | ₩431,474 | +1.26% | 14.8만 |
|---|
| 2026.08.26 | ₩414,765 | ₩420,303 | ₩414,765 | ₩419,351 | +1.11% | 7.5만 |
|---|
| 2026.08.25 | ₩418,627 | ₩420,451 | ₩415,784 | ₩418,225 | -0.10% | 8.4만 |
|---|
| 2026.08.24 | ₩415,704 | ₩417,206 | ₩411,185 | ₩415,516 | -0.05% | 10.3만 |
|---|
| 2026.08.21 | ₩423,146 | ₩423,146 | ₩417,340 | ₩421,323 | -0.43% | 9.9만 |
|---|
| 2026.08.20 | ₩420,330 | ₩423,066 | ₩418,627 | ₩420,692 | +0.09% | 10만 |
|---|
| 2026.08.19 | ₩427,236 | ₩427,826 | ₩417,206 | ₩420,357 | -1.61% | 9.8만 |
|---|
| 2026.08.18 | ₩428,041 | ₩431,661 | ₩423,374 | ₩424,662 | -0.79% | 19.4만 |
|---|
| 2026.08.17 | ₩440,552 | ₩440,954 | ₩436,784 | ₩437,267 | -0.75% | 8.3만 |
|---|
| 2026.08.14 | ₩438,997 | ₩439,426 | ₩434,478 | ₩438,045 | -0.22% | 9.1만 |
|---|
| 2026.08.13 | ₩430,790 | ₩441,236 | ₩430,790 | ₩438,635 | +1.82% | 35.7만 |
|---|
| 2026.08.12 | ₩431,729 | ₩432,144 | ₩428,577 | ₩429,047 | -0.62% | 13.1만 |
|---|
| 2026.08.11 | ₩424,769 | ₩426,311 | ₩421,229 | ₩423,160 | -0.38% | 8.3만 |
|---|
| 2026.08.10 | ₩425,265 | ₩427,893 | ₩423,388 | ₩423,549 | -0.40% | 11.2만 |
|---|
| 2026.08.07 | ₩425,520 | ₩426,458 | ₩420,960 | ₩424,541 | -0.23% | 15.4만 |
|---|
| 2026.08.06 | ₩412,123 | ₩422,261 | ₩410,836 | ₩417,434 | +1.29% | 24만 |
|---|
| 2026.08.05 | ₩431,165 | ₩433,686 | ₩422,744 | ₩423,160 | -1.86% | 23.7만 |
|---|
| 2026.08.04 | ₩417,072 | ₩430,388 | ₩416,978 | ₩428,926 | +2.84% | 47.3만 |
|---|
| 2026.08.03 | ₩399,639 | ₩409,106 | ₩395,683 | ₩407,256 | +1.91% | 23.9만 |
|---|
| 2026.07.31 | ₩407,175 | ₩409,978 | ₩396,219 | ₩400,309 | -1.69% | 22.3만 |
|---|
| 2026.07.30 | ₩395,120 | ₩399,867 | ₩392,143 | ₩399,237 | +1.04% | 25.2만 |
|---|
| 2026.07.29 | ₩390,091 | ₩397,306 | ₩382,461 | ₩382,863 | -1.85% | 25.8만 |
|---|
| 2026.07.28 | ₩390,198 | ₩393,631 | ₩383,172 | ₩390,560 | +0.09% | 21.8만 |
|---|
| 2026.07.27 | ₩401,959 | ₩403,568 | ₩391,016 | ₩397,721 | -1.05% | 21.8만 |
|---|
| 2026.07.24 | ₩404,359 | ₩404,359 | ₩395,080 | ₩395,857 | -2.10% | 74.6만 |
|---|
| 2026.07.23 | ₩406,424 | ₩410,729 | ₩402,790 | ₩405,700 | -0.18% | 22.1만 |
|---|
| 2026.07.22 | ₩409,535 | ₩414,551 | ₩409,535 | ₩410,729 | +0.29% | 13.3만 |
|---|
| 2026.07.21 | ₩412,727 | ₩416,254 | ₩410,340 | ₩415,167 | +0.59% | 16.8만 |
|---|
| 2026.07.20 | ₩405,982 | ₩411,037 | ₩403,997 | ₩404,305 | -0.41% | 19.7만 |
|---|
| 2026.07.17 | ₩396,166 | ₩408,114 | ₩393,269 | ₩402,656 | +1.64% | 33.2만 |
|---|
| 2026.07.16 | ₩413,411 | ₩413,934 | ₩405,673 | ₩407,671 | -1.39% | 20.5만 |
|---|
| 2026.07.15 | ₩428,778 | ₩428,778 | ₩412,727 | ₩419,110 | -2.25% | 20.6만 |
|---|
| 2026.07.14 | ₩424,487 | ₩427,116 | ₩420,679 | ₩423,897 | -0.14% | 28만 |
|---|
| 2026.07.13 | ₩423,160 | ₩424,554 | ₩416,562 | ₩418,654 | -1.06% | 20.9만 |
|---|
| 2026.07.10 | ₩429,771 | ₩432,024 | ₩425,412 | ₩430,508 | +0.17% | 15.6만 |
|---|
| 2026.07.09 | ₩428,658 | ₩434,585 | ₩427,612 | ₩431,353 | +0.63% | 22.4만 |
|---|
| 2026.07.08 | ₩412,485 | ₩420,558 | ₩410,501 | ₩419,579 | +1.72% | 16.3만 |
|---|
| 2026.07.07 | ₩421,095 | ₩422,248 | ₩411,815 | ₩417,447 | -0.87% | 21.6만 |
|---|
| 2026.07.06 | ₩426,767 | ₩435,161 | ₩425,721 | ₩430,146 | +0.79% | 16.3만 |
|---|
| 2026.07.02 | ₩437,937 | ₩441,612 | ₩418,211 | ₩422,382 | -3.55% | 31.7만 |
|---|
| 2026.07.01 | ₩440,499 | ₩445,299 | ₩436,811 | ₩437,294 | -0.73% | 21.7만 |
|---|
| 2026.06.30 | ₩436,395 | ₩450,596 | ₩436,395 | ₩448,813 | +2.85% | 18.9만 |
|---|
| 2026.06.29 | ₩428,121 | ₩438,447 | ₩419,941 | ₩437,790 | +2.26% | 53.8만 |
|---|
| 2026.06.26 | ₩423,374 | ₩428,202 | ₩421,323 | ₩423,991 | +0.15% | 459만 |
|---|
| 2026.06.25 | ₩441,209 | ₩441,209 | ₩423,776 | ₩432,922 | -1.88% | 31.9만 |
|---|
| 2026.06.24 | ₩428,041 | ₩431,058 | ₩419,727 | ₩425,855 | -0.51% | 47.4만 |
|---|
| 2026.06.23 | ₩429,127 | ₩436,288 | ₩426,539 | ₩429,087 | -0.01% | 31.5만 |
|---|
| 2026.06.22 | ₩452,675 | ₩456,242 | ₩445,688 | ₩450,221 | -0.54% | 26.3만 |
|---|
| 2026.06.18 | ₩448,839 | ₩452,165 | ₩446,265 | ₩449,470 | +0.14% | 14.5만 |
|---|
| 2026.06.17 | ₩440,914 | ₩447,874 | ₩434,424 | ₩434,947 | -1.35% | 16.3만 |
|---|
| 2026.06.16 | ₩447,673 | ₩452,581 | ₩434,115 | ₩434,759 | -2.88% | 13.4만 |
|---|
| 2026.06.15 | ₩444,535 | ₩448,853 | ₩442,564 | ₩448,477 | +0.89% | 20.5만 |
|---|
| 2026.06.12 | ₩421,282 | ₩431,246 | ₩418,694 | ₩428,805 | +1.79% | 28.6만 |
|---|
| 2026.06.11 | ₩406,451 | ₩422,529 | ₩404,386 | ₩421,027 | +3.59% | 34.2만 |
|---|
| 2026.06.10 | ₩404,466 | ₩415,704 | ₩399,894 | ₩400,913 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩424,755 | ₩427,156 | ₩391,057 | ₩411,600 | -3.10% | 43.8만 |
|---|
| 2026.06.08 | ₩421,282 | ₩426,686 | ₩417,125 | ₩419,888 | -0.33% | 19.3만 |
|---|
| 2026.06.05 | ₩429,623 | ₩429,623 | ₩408,878 | ₩409,012 | -4.80% | 23.1만 |
|---|
| 2026.06.04 | ₩434,357 | ₩445,205 | ₩433,767 | ₩441,987 | +1.76% | 8.6만 |
|---|
| 2026.06.03 | ₩449,000 | ₩449,885 | ₩438,930 | ₩446,801 | -0.49% | 12만 |
|---|
| 2026.06.02 | ₩440,592 | ₩446,828 | ₩439,225 | ₩446,479 | +1.34% | 12.2만 |
|---|
| 2026.06.01 | ₩428,604 | ₩442,939 | ₩428,537 | ₩440,592 | +2.80% | 17.8만 |
|---|
| 2026.05.29 | ₩424,139 | ₩428,711 | ₩422,744 | ₩428,202 | +0.96% | 14.1만 |
|---|
| 2026.05.28 | ₩414,470 | ₩423,227 | ₩411,909 | ₩420,102 | +1.36% | 8.3만 |
|---|
| 2026.05.27 | ₩422,073 | ₩422,073 | ₩410,635 | ₩413,692 | -1.99% | 12.9만 |
|---|
| 2026.05.26 | ₩415,529 | ₩422,690 | ₩414,618 | ₩421,188 | +1.36% | 16.7만 |
|---|
| 2026.05.22 | ₩404,627 | ₩411,064 | ₩403,957 | ₩408,489 | +0.95% | 17.1만 |
|---|
| 2026.05.21 | ₩393,873 | ₩401,878 | ₩393,873 | ₩401,610 | +1.96% | 8.3만 |
|---|
| 2026.05.20 | ₩389,702 | ₩397,574 | ₩388,603 | ₩397,413 | +1.98% | 10만 |
|---|
| 2026.05.19 | ₩384,311 | ₩390,118 | ₩381,643 | ₩386,765 | +0.64% | 8.4만 |
|---|
| 2026.05.18 | ₩392,693 | ₩392,693 | ₩382,045 | ₩387,771 | -1.25% | 15.1만 |
|---|
| 2026.05.15 | ₩386,189 | ₩393,457 | ₩385,103 | ₩389,461 | +0.85% | 6.3만 |
|---|
| 2026.05.14 | ₩391,419 | ₩396,058 | ₩389,877 | ₩394,624 | +0.82% | 18.3만 |
|---|
| 2026.05.13 | ₩393,216 | ₩394,557 | ₩386,873 | ₩393,014 | -0.05% | 19.2만 |
|---|
| 2026.05.12 | ₩393,417 | ₩394,476 | ₩380,731 | ₩389,354 | -1.03% | 17.6만 |
|---|
| 2026.05.11 | ₩396,166 | ₩399,478 | ₩395,053 | ₩399,344 | +0.80% | 11.2만 |
|---|
| 2026.05.08 | ₩386,082 | ₩395,535 | ₩385,143 | ₩395,468 | +2.43% | 14.1만 |
|---|
| 2026.05.07 | ₩384,177 | ₩387,436 | ₩380,624 | ₩383,212 | -0.25% | 14.5만 |
|---|
| 2026.05.06 | ₩378,062 | ₩382,099 | ₩374,589 | ₩382,032 | +1.05% | 18.6만 |
|---|
| 2026.05.05 | ₩370,017 | ₩373,704 | ₩369,185 | ₩372,766 | +0.74% | 10.7만 |
|---|
| 2026.05.04 | ₩365,390 | ₩367,630 | ₩362,494 | ₩365,055 | -0.09% | 16.1만 |
|---|
| 2026.05.01 | ₩358,042 | ₩364,572 | ₩358,042 | ₩364,103 | +1.69% | 15.3만 |
|---|
| 2026.04.30 | ₩353,348 | ₩357,867 | ₩349,661 | ₩357,546 | +1.19% | 12.5만 |
|---|
| 2026.04.29 | ₩350,224 | ₩351,980 | ₩347,502 | ₩351,793 | +0.45% | 14만 |
|---|
| 2026.04.28 | ₩343,854 | ₩347,381 | ₩341,400 | ₩344,297 | +0.13% | 20만 |
|---|
| 2026.04.27 | ₩352,812 | ₩352,812 | ₩349,097 | ₩351,176 | -0.46% | 46.1만 |
|---|
| 2026.04.24 | ₩350,224 | ₩353,228 | ₩348,092 | ₩352,919 | +0.77% | 15.5만 |
|---|
| 2026.04.23 | ₩342,164 | ₩345,933 | ₩337,967 | ₩342,406 | +0.07% | 18.6만 |
|---|
| 2026.04.22 | ₩342,138 | ₩345,061 | ₩340,689 | ₩344,860 | +0.80% | 18.1만 |
|---|
| 2026.04.21 | ₩337,739 | ₩341,454 | ₩336,103 | ₩337,029 | -0.21% | 24.5만 |
|---|
| 2026.04.20 | ₩333,676 | ₩336,358 | ₩332,094 | ₩336,304 | +0.79% | 19.1만 |
|---|
| 2026.04.17 | ₩333,086 | ₩334,937 | ₩331,691 | ₩333,475 | +0.12% | 26.2만 |
|---|
| 2026.04.16 | ₩325,684 | ₩328,607 | ₩323,055 | ₩327,132 | +0.44% | 25.2만 |
|---|
| 2026.04.15 | ₩317,262 | ₩323,418 | ₩317,262 | ₩323,230 | +1.88% | 28만 |
|---|
| 2026.04.14 | ₩316,015 | ₩316,874 | ₩314,058 | ₩316,713 | +0.22% | 21.4만 |
|---|
| 2026.04.13 | ₩302,914 | ₩312,784 | ₩302,914 | ₩312,408 | +3.13% | 23.3만 |
|---|
| 2026.04.10 | ₩306,628 | ₩306,628 | ₩302,887 | ₩303,558 | -1.00% | 19.6만 |
|---|
| 2026.04.09 | ₩307,567 | ₩307,567 | ₩302,391 | ₩304,697 | -0.93% | 37.2만 |
|---|
| 2026.04.08 | ₩311,805 | ₩313,454 | ₩306,146 | ₩307,473 | -1.39% | 29.7만 |
|---|
| 2026.04.07 | ₩295,887 | ₩298,489 | ₩292,374 | ₩298,408 | +0.85% | 14.3만 |
|---|
| 2026.04.06 | ₩296,531 | ₩298,569 | ₩295,378 | ₩297,416 | +0.30% | 18.8만 |
|---|
| 2026.04.02 | ₩287,050 | ₩295,887 | ₩285,843 | ₩294,721 | +2.67% | 17만 |
|---|
| 2026.04.01 | ₩291,958 | ₩296,383 | ₩291,234 | ₩293,809 | +0.63% | 31.9만 |
|---|
| 2026.03.31 | ₩281,834 | ₩290,175 | ₩281,351 | ₩289,625 | +2.76% | 32.9만 |
|---|
| 2026.03.30 | ₩283,510 | ₩285,213 | ₩275,665 | ₩277,623 | -2.08% | 30.3만 |
|---|
| 2026.03.27 | ₩285,803 | ₩285,803 | ₩280,305 | ₩281,043 | -1.67% | 22.4만 |
|---|
| 2026.03.26 | ₩291,945 | ₩295,632 | ₩288,914 | ₩289,209 | -0.94% | 20.5만 |
|---|
| 2026.03.25 | ₩298,757 | ₩299,857 | ₩294,922 | ₩296,155 | -0.87% | 16.9만 |
|---|
| 2026.03.24 | ₩296,102 | ₩296,638 | ₩292,454 | ₩294,640 | -0.49% | 41.5만 |
|---|
| 2026.03.23 | ₩299,950 | ₩303,356 | ₩297,027 | ₩298,676 | -0.42% | 25.6만 |
|---|
| 2026.03.20 | ₩300,085 | ₩300,661 | ₩292,803 | ₩295,404 | -1.56% | 32.5만 |
|---|
| 2026.03.19 | ₩294,734 | ₩303,115 | ₩294,198 | ₩301,412 | +2.27% | 26.6만 |
|---|
| 2026.03.18 | ₩302,485 | ₩304,161 | ₩299,950 | ₩300,017 | -0.82% | 15.7만 |
|---|
| 2026.03.17 | ₩300,970 | ₩304,322 | ₩300,970 | ₩303,464 | +0.83% | 22.6만 |
|---|
| 2026.03.16 | ₩299,682 | ₩301,868 | ₩298,958 | ₩299,615 | -0.02% | 38.9만 |
|---|
| 2026.03.13 | ₩295,847 | ₩299,857 | ₩293,393 | ₩294,224 | -0.55% | 16.5만 |
|---|
| 2026.03.12 | ₩299,173 | ₩300,125 | ₩294,291 | ₩294,586 | -1.53% | 19.3만 |
|---|
| 2026.03.11 | ₩302,418 | ₩304,952 | ₩299,977 | ₩302,029 | -0.13% | 11.6만 |
|---|
| 2026.03.10 | ₩303,477 | ₩306,065 | ₩300,567 | ₩301,613 | -0.61% | 18.3만 |
|---|
| 2026.03.09 | ₩292,682 | ₩303,450 | ₩292,039 | ₩302,686 | +3.42% | 30.6만 |
|---|
| 2026.03.06 | ₩296,102 | ₩301,560 | ₩295,016 | ₩296,397 | +0.10% | 21만 |
|---|
| 2026.03.05 | ₩300,742 | ₩306,374 | ₩298,086 | ₩302,083 | +0.45% | 24.1만 |
|---|
| 2026.03.04 | ₩298,636 | ₩304,027 | ₩297,765 | ₩302,203 | +1.19% | 13.7만 |
|---|
| 2026.03.03 | ₩291,985 | ₩297,657 | ₩288,834 | ₩295,498 | +1.20% | 38.5만 |
|---|
| 2026.03.02 | ₩295,565 | ₩302,083 | ₩295,565 | ₩301,077 | +1.86% | 31만 |
|---|
| 2026.02.27 | ₩298,422 | ₩301,868 | ₩298,422 | ₩301,667 | +1.09% | 20.5만 |
|---|
| 2026.02.26 | ₩307,058 | ₩307,715 | ₩301,077 | ₩305,529 | -0.50% | 23.4만 |
|---|
| 2026.02.25 | ₩301,694 | ₩307,648 | ₩301,694 | ₩307,554 | +1.94% | 18.4만 |
|---|
| 2026.02.24 | ₩297,577 | ₩301,881 | ₩295,337 | ₩299,334 | +0.59% | 20.7만 |
|---|
| 2026.02.23 | ₩301,546 | ₩301,935 | ₩294,627 | ₩296,625 | -1.63% | 20.2만 |
|---|
| 2026.02.20 | ₩301,385 | ₩308,238 | ₩301,385 | ₩304,362 | +0.99% | 17.8만 |
|---|
| 2026.02.19 | ₩304,416 | ₩304,416 | ₩301,117 | ₩303,625 | -0.26% | 15.1만 |
|---|
| 2026.02.18 | ₩302,378 | ₩308,828 | ₩301,439 | ₩305,945 | +1.18% | 25.2만 |
|---|
| 2026.02.17 | ₩301,533 | ₩303,571 | ₩297,094 | ₩301,948 | +0.14% | 22.4만 |
|---|
| 2026.02.13 | ₩301,640 | ₩306,682 | ₩300,339 | ₩304,268 | +0.87% | 19.9만 |
|---|
| 2026.02.12 | ₩310,397 | ₩311,148 | ₩300,299 | ₩301,077 | -3.00% | 32.8만 |
|---|
| 2026.02.11 | ₩310,946 | ₩310,973 | ₩303,169 | ₩308,318 | -0.85% | 12.6만 |
|---|
| 2026.02.10 | ₩309,498 | ₩310,464 | ₩306,789 | ₩307,084 | -0.78% | 9만 |
|---|
| 2026.02.09 | ₩304,188 | ₩310,196 | ₩301,425 | ₩308,814 | +1.52% | 13.4만 |
|---|
| 2026.02.06 | ₩299,615 | ₩306,615 | ₩298,033 | ₩305,985 | +2.13% | 35.8만 |
|---|
| 2026.02.05 | ₩297,322 | ₩300,862 | ₩293,500 | ₩294,935 | -0.80% | 47.7만 |
|---|
| 2026.02.04 | ₩305,931 | ₩306,736 | ₩296,222 | ₩301,345 | -1.50% | 71.3만 |
|---|
| 2026.02.03 | ₩320,494 | ₩320,494 | ₩304,215 | ₩309,136 | -3.54% | 33.1만 |
|---|
| 2026.02.02 | ₩313,722 | ₩321,460 | ₩313,722 | ₩319,569 | +1.86% | 26.3만 |
|---|
| 2026.01.30 | ₩323,351 | ₩324,785 | ₩314,004 | ₩315,841 | -2.32% | 22.4만 |
|---|
| 2026.01.29 | ₩329,546 | ₩329,546 | ₩318,362 | ₩326,301 | -0.98% | 28.7만 |
|---|
| 2026.01.28 | ₩329,492 | ₩332,536 | ₩329,492 | ₩330,632 | +0.35% | 27.3만 |
|---|
| 2026.01.27 | ₩325,201 | ₩325,630 | ₩323,136 | ₩324,826 | -0.12% | 13만 |
|---|
| 2026.01.26 | ₩320,615 | ₩323,123 | ₩319,113 | ₩322,144 | +0.48% | 21.5만 |
|---|
| 2026.01.23 | ₩320,897 | ₩322,170 | ₩318,094 | ₩320,011 | -0.28% | 18.4만 |
|---|
| 2026.01.22 | ₩323,498 | ₩323,847 | ₩319,757 | ₩321,674 | -0.56% | 33.7만 |
|---|
| 2026.01.21 | ₩314,862 | ₩321,004 | ₩314,192 | ₩318,818 | +1.26% | 48.6만 |
|---|
| 2026.01.20 | ₩311,188 | ₩316,136 | ₩310,960 | ₩311,724 | +0.17% | 23.1만 |
|---|
| 2026.01.16 | ₩320,923 | ₩321,299 | ₩316,109 | ₩317,772 | -0.98% | 12.7만 |
|---|
| 2026.01.15 | ₩322,077 | ₩322,854 | ₩317,665 | ₩317,852 | -1.31% | 18.1만 |
|---|
| 2026.01.14 | ₩319,287 | ₩319,475 | ₩313,789 | ₩316,887 | -0.75% | 16.7만 |
|---|
| 2026.01.13 | ₩322,452 | ₩323,967 | ₩319,649 | ₩320,829 | -0.50% | 13.8만 |
|---|
| 2026.01.12 | ₩319,019 | ₩322,828 | ₩319,019 | ₩322,331 | +1.04% | 14만 |
|---|
| 2026.01.09 | ₩318,282 | ₩322,506 | ₩316,458 | ₩321,621 | +1.05% | 24.5만 |
|---|
| 2026.01.08 | ₩322,184 | ₩322,184 | ₩315,533 | ₩317,584 | -1.43% | 23.7만 |
|---|
| 2026.01.07 | ₩322,680 | ₩324,571 | ₩321,111 | ₩323,176 | +0.15% | 19.9만 |
|---|
| 2026.01.06 | ₩316,498 | ₩324,450 | ₩316,498 | ₩323,941 | +2.35% | 18.1만 |
|---|
| 2026.01.05 | ₩314,755 | ₩318,027 | ₩314,473 | ₩314,996 | +0.08% | 20.8만 |
|---|
| 2026.01.02 | ₩312,904 | ₩314,339 | ₩308,774 | ₩310,759 | -0.69% | 33만 |
|---|
| 2025.12.31 | ₩312,944 | ₩312,944 | ₩308,600 | ₩308,707 | -1.35% | 16.6만 |
|---|
| 2025.12.30 | ₩313,454 | ₩314,715 | ₩312,489 | ₩312,489 | -0.31% | 10.2만 |
|---|
| 2025.12.29 | ₩312,891 | ₩315,694 | ₩312,422 | ₩313,789 | +0.29% | 12.9만 |
|---|
| 2025.12.26 | ₩315,747 | ₩315,881 | ₩314,594 | ₩315,492 | -0.08% | 10.1만 |
|---|
| 2025.12.24 | ₩313,937 | ₩315,305 | ₩313,749 | ₩315,103 | +0.37% | 5.9만 |
|---|
| 2025.12.23 | ₩313,199 | ₩314,621 | ₩311,979 | ₩314,554 | +0.43% | 10.5만 |
|---|
| 2025.12.22 | ₩316,927 | ₩316,927 | ₩314,500 | ₩314,996 | -0.61% | 15.8만 |
|---|
| 2025.12.19 | ₩309,860 | ₩314,071 | ₩309,860 | ₩313,065 | +1.03% | 27.3만 |
|---|
| 2025.12.18 | ₩309,941 | ₩310,866 | ₩307,406 | ₩308,466 | -0.48% | 20.3만 |
|---|
| 2025.12.17 | ₩311,362 | ₩311,912 | ₩302,834 | ₩303,021 | -2.68% | 26.8만 |
|---|
| 2025.12.16 | ₩310,410 | ₩311,831 | ₩308,037 | ₩310,598 | +0.06% | 21.2만 |
|---|
| 2025.12.15 | ₩315,586 | ₩316,069 | ₩310,544 | ₩310,853 | -1.50% | 16만 |
|---|
| 2025.12.12 | ₩321,527 | ₩321,527 | ₩313,240 | ₩313,910 | -2.37% | 17만 |
|---|
| 2025.12.11 | ₩321,192 | ₩322,345 | ₩317,625 | ₩322,291 | +0.34% | 11.6만 |
|---|
| 2025.12.10 | ₩319,944 | ₩324,464 | ₩319,207 | ₩323,163 | +1.01% | 10.8만 |
|---|
| 2025.12.09 | ₩318,603 | ₩321,594 | ₩318,523 | ₩320,655 | +0.64% | 6.5만 |
|---|
| 2025.12.08 | ₩321,004 | ₩322,023 | ₩318,845 | ₩320,253 | -0.23% | 10.7만 |
|---|
| 2025.12.05 | ₩318,536 | ₩322,533 | ₩318,536 | ₩320,105 | +0.49% | 9.3만 |
|---|
| 2025.12.04 | ₩318,389 | ₩318,389 | ₩315,895 | ₩317,209 | -0.37% | 10.6만 |
|---|
| 2025.12.03 | ₩312,757 | ₩318,590 | ₩312,073 | ₩318,443 | +1.82% | 13.7만 |
|---|
| 2025.12.02 | ₩308,519 | ₩313,481 | ₩308,519 | ₩312,663 | +1.34% | 18.4만 |
|---|
| 2025.12.01 | ₩304,402 | ₩308,506 | ₩303,866 | ₩306,910 | +0.82% | 9.2만 |
|---|
| 2025.11.28 | ₩303,692 | ₩306,897 | ₩303,571 | ₩306,856 | +1.04% | 14.2만 |
|---|
| 2025.11.26 | ₩302,056 | ₩304,161 | ₩300,782 | ₩302,632 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩296,182 | ₩301,037 | ₩293,245 | ₩300,259 | +1.38% | 18.4만 |
|---|
| 2025.11.24 | ₩292,602 | ₩298,811 | ₩292,602 | ₩297,765 | +1.76% | 36만 |
|---|
| 2025.11.21 | ₩286,970 | ₩293,728 | ₩282,799 | ₩290,456 | +1.21% | 37.6만 |
|---|
| 2025.11.20 | ₩303,491 | ₩303,678 | ₩286,634 | ₩286,983 | -5.44% | 29.2만 |
|---|
| 2025.11.19 | ₩296,799 | ₩301,452 | ₩295,632 | ₩297,912 | +0.38% | 14.1만 |
|---|
| 2025.11.18 | ₩298,904 | ₩299,360 | ₩294,063 | ₩296,652 | -0.75% | 17.7만 |
|---|
| 2025.11.17 | ₩303,799 | ₩306,883 | ₩298,878 | ₩300,943 | -0.94% | 14만 |
|---|
| 2025.11.14 | ₩299,910 | ₩309,324 | ₩299,146 | ₩305,609 | +1.90% | 11.9만 |
|---|
| 2025.11.13 | ₩311,644 | ₩311,644 | ₩304,765 | ₩306,307 | -1.71% | 9.4만 |
|---|
| 2025.11.12 | ₩316,485 | ₩317,343 | ₩313,092 | ₩314,272 | -0.70% | 13.2만 |
|---|
| 2025.11.11 | ₩316,391 | ₩316,391 | ₩313,159 | ₩314,004 | -0.75% | 10.7만 |
|---|
| 2025.11.10 | ₩316,605 | ₩318,389 | ₩314,165 | ₩317,531 | +0.29% | 15만 |
|---|
| 2025.11.07 | ₩309,820 | ₩311,161 | ₩303,035 | ₩311,148 | +0.43% | 19.1만 |
|---|
| 2025.11.06 | ₩318,603 | ₩318,603 | ₩310,893 | ₩312,743 | -1.84% | 12.7만 |
|---|
| 2025.11.05 | ₩315,224 | ₩320,669 | ₩314,929 | ₩318,724 | +1.11% | 11.1만 |
|---|
| 2025.11.04 | ₩318,335 | ₩320,347 | ₩314,084 | ₩314,607 | -1.17% | 12.5만 |
|---|
| 2025.11.03 | ₩326,944 | ₩327,159 | ₩322,573 | ₩325,080 | -0.57% | 4.8만 |
|---|
| 2025.10.31 | ₩324,490 | ₩326,448 | ₩322,600 | ₩324,262 | -0.07% | 11만 |
|---|
| 2025.10.30 | ₩322,935 | ₩325,952 | ₩321,674 | ₩321,728 | -0.37% | 6.8만 |
|---|
| 2025.10.29 | ₩327,628 | ₩327,628 | ₩323,847 | ₩325,469 | -0.66% | 8.3만 |
|---|
| 2025.10.28 | ₩326,877 | ₩327,454 | ₩325,174 | ₩325,858 | -0.31% | 12.6만 |
|---|
| 2025.10.27 | ₩325,429 | ₩327,561 | ₩325,429 | ₩326,877 | +0.45% | 9.7만 |
|---|
| 2025.10.24 | ₩321,688 | ₩322,519 | ₩320,722 | ₩321,071 | -0.19% | 9.5만 |
|---|
| 2025.10.23 | ₩311,148 | ₩317,772 | ₩311,148 | ₩317,544 | +2.06% | 15.2만 |
|---|
| 2025.10.22 | ₩316,726 | ₩317,236 | ₩309,632 | ₩313,213 | -1.11% | 9.3만 |
|---|
| 2025.10.21 | ₩317,678 | ₩319,341 | ₩315,747 | ₩318,322 | +0.20% | 9.8만 |
|---|
| 2025.10.20 | ₩314,527 | ₩318,550 | ₩314,527 | ₩317,705 | +1.01% | 16.5만 |
|---|
| 2025.10.17 | ₩309,525 | ₩312,784 | ₩308,479 | ₩311,872 | +0.76% | 9.6만 |
|---|
| 2025.10.16 | ₩314,849 | ₩316,015 | ₩309,284 | ₩311,040 | -1.21% | 12.1만 |
|---|
| 2025.10.15 | ₩313,414 | ₩313,990 | ₩308,385 | ₩312,247 | -0.37% | 9.3만 |
|---|
| 2025.10.14 | ₩305,623 | ₩312,126 | ₩304,738 | ₩308,546 | +0.96% | 10.4만 |
|---|
| 2025.10.13 | ₩307,876 | ₩311,469 | ₩306,736 | ₩310,960 | +1.00% | 13.5만 |
|---|
| 2025.10.10 | ₩316,458 | ₩317,812 | ₩301,171 | ₩301,399 | -4.76% | 19.9만 |
|---|