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 | ₩444,578 | ₩445,798 | ₩441,269 | ₩444,284 | -0.07% | 391.5만 |
| 2026.10.08 | ₩446,213 | ₩448,076 | ₩436,954 | ₩441,148 | -1.14% | 26.9만 |
| 2026.10.07 | ₩450,220 | ₩450,260 | ₩446,347 | ₩450,006 | -0.05% | 29.6만 |
| 2026.10.06 | ₩456,893 | ₩458,970 | ₩455,459 | ₩455,982 | -0.20% | 12.2만 |
| 2026.10.05 | ₩452,632 | ₩454,066 | ₩451,627 | ₩454,066 | +0.32% | 9.3만 |
| 2026.10.02 | ₩453,061 | ₩454,803 | ₩449,590 | ₩450,702 | -0.52% | 12.2만 |
| 2026.10.01 | ₩445,476 | ₩448,666 | ₩441,470 | ₩447,111 | +0.37% | 17.2만 |
| 2026.09.30 | ₩441,389 | ₩443,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩441,845 |
| +0.10% |
| 9.7만 |
| 2026.09.29 | ₩440,170 | ₩442,582 | ₩437,584 | ₩440,143 | -0.01% | 18.5만 |
|---|
| 2026.09.28 | ₩438,374 | ₩439,111 | ₩431,004 | ₩437,182 | -0.27% | 18.5만 |
|---|
| 2026.09.25 | ₩444,659 | ₩445,811 | ₩441,510 | ₩443,051 | -0.36% | 260.9만 |
|---|
| 2026.09.24 | ₩437,396 | ₩443,453 | ₩437,275 | ₩441,657 | +0.97% | 29.9만 |
|---|
| 2026.09.23 | ₩444,418 | ₩444,418 | ₩436,954 | ₩442,461 | -0.44% | 32.3만 |
|---|
| 2026.09.22 | ₩436,713 | ₩444,619 | ₩436,672 | ₩444,029 | +1.68% | 12.4만 |
|---|
| 2026.09.21 | ₩425,590 | ₩438,388 | ₩424,853 | ₩436,994 | +2.68% | 20.7만 |
|---|
| 2026.09.18 | ₩416,719 | ₩419,667 | ₩414,455 | ₩419,386 | +0.64% | 9.3만 |
|---|
| 2026.09.17 | ₩413,503 | ₩414,910 | ₩411,534 | ₩414,120 | +0.15% | 12.3만 |
|---|
| 2026.09.16 | ₩408,465 | ₩411,306 | ₩403,641 | ₩407,085 | -0.34% | 10.4만 |
|---|
| 2026.09.15 | ₩409,979 | ₩410,368 | ₩406,374 | ₩407,085 | -0.71% | 8.6만 |
|---|
| 2026.09.14 | ₩404,123 | ₩413,490 | ₩403,962 | ₩410,502 | +1.58% | 8.8만 |
|---|
| 2026.09.11 | ₩414,790 | ₩415,554 | ₩412,485 | ₩413,436 | -0.33% | 8.7만 |
|---|
| 2026.09.10 | ₩409,858 | ₩413,530 | ₩408,867 | ₩410,033 | +0.04% | 17.8만 |
|---|
| 2026.09.09 | ₩417,322 | ₩419,600 | ₩416,036 | ₩416,626 | -0.17% | 7.1만 |
|---|
| 2026.09.08 | ₩419,681 | ₩419,935 | ₩415,822 | ₩417,510 | -0.52% | 5.4만 |
|---|
| 2026.09.04 | ₩415,902 | ₩419,145 | ₩415,661 | ₩418,421 | +0.61% | 9.9만 |
|---|
| 2026.09.03 | ₩410,462 | ₩415,956 | ₩409,430 | ₩415,500 | +1.23% | 13.2만 |
|---|
| 2026.09.02 | ₩410,649 | ₩410,797 | ₩407,714 | ₩409,858 | -0.19% | 11.7만 |
|---|
| 2026.09.01 | ₩415,795 | ₩416,786 | ₩410,663 | ₩412,753 | -0.73% | 12.4만 |
|---|
| 2026.08.31 | ₩423,071 | ₩425,470 | ₩421,289 | ₩424,130 | +0.25% | 10.9만 |
|---|
| 2026.08.28 | ₩427,922 | ₩428,592 | ₩422,629 | ₩423,621 | -1.01% | 16.2만 |
|---|
| 2026.08.27 | ₩425,791 | ₩431,259 | ₩425,791 | ₩431,165 | +1.26% | 14.8만 |
|---|
| 2026.08.26 | ₩414,468 | ₩420,002 | ₩414,468 | ₩419,051 | +1.11% | 7.5만 |
|---|
| 2026.08.25 | ₩418,327 | ₩420,150 | ₩415,487 | ₩417,925 | -0.10% | 8.4만 |
|---|
| 2026.08.24 | ₩415,406 | ₩416,907 | ₩410,890 | ₩415,219 | -0.05% | 10.3만 |
|---|
| 2026.08.21 | ₩422,843 | ₩422,843 | ₩417,041 | ₩421,021 | -0.43% | 9.9만 |
|---|
| 2026.08.20 | ₩420,029 | ₩422,763 | ₩418,327 | ₩420,391 | +0.09% | 10만 |
|---|
| 2026.08.19 | ₩426,930 | ₩427,520 | ₩416,907 | ₩420,056 | -1.61% | 9.8만 |
|---|
| 2026.08.18 | ₩427,734 | ₩431,352 | ₩423,071 | ₩424,358 | -0.79% | 19.4만 |
|---|
| 2026.08.17 | ₩440,237 | ₩440,639 | ₩436,471 | ₩436,954 | -0.75% | 8.3만 |
|---|
| 2026.08.14 | ₩438,682 | ₩439,111 | ₩434,166 | ₩437,731 | -0.22% | 9.1만 |
|---|
| 2026.08.13 | ₩430,481 | ₩440,920 | ₩430,481 | ₩438,321 | +1.82% | 35.7만 |
|---|
| 2026.08.12 | ₩431,419 | ₩431,835 | ₩428,270 | ₩428,739 | -0.62% | 13.1만 |
|---|
| 2026.08.11 | ₩424,465 | ₩426,006 | ₩420,927 | ₩422,857 | -0.38% | 8.3만 |
|---|
| 2026.08.10 | ₩424,961 | ₩427,587 | ₩423,085 | ₩423,245 | -0.40% | 11.2만 |
|---|
| 2026.08.07 | ₩425,215 | ₩426,153 | ₩420,659 | ₩424,237 | -0.23% | 15.4만 |
|---|
| 2026.08.06 | ₩411,828 | ₩421,959 | ₩410,542 | ₩417,135 | +1.29% | 24만 |
|---|
| 2026.08.05 | ₩430,857 | ₩433,376 | ₩422,441 | ₩422,857 | -1.86% | 23.7만 |
|---|
| 2026.08.04 | ₩416,773 | ₩430,079 | ₩416,679 | ₩428,619 | +2.84% | 47.3만 |
|---|
| 2026.08.03 | ₩399,353 | ₩408,813 | ₩395,400 | ₩406,964 | +1.91% | 23.9만 |
|---|
| 2026.07.31 | ₩406,884 | ₩409,684 | ₩395,936 | ₩400,023 | -1.69% | 22.3만 |
|---|
| 2026.07.30 | ₩394,837 | ₩399,581 | ₩391,862 | ₩398,951 | +1.04% | 25.2만 |
|---|
| 2026.07.29 | ₩389,812 | ₩397,021 | ₩382,187 | ₩382,589 | -1.85% | 25.8만 |
|---|
| 2026.07.28 | ₩389,919 | ₩393,349 | ₩382,897 | ₩390,281 | +0.09% | 21.8만 |
|---|
| 2026.07.27 | ₩401,671 | ₩403,279 | ₩390,736 | ₩397,437 | -1.05% | 21.8만 |
|---|
| 2026.07.24 | ₩404,070 | ₩404,070 | ₩394,797 | ₩395,574 | -2.10% | 74.6만 |
|---|
| 2026.07.23 | ₩406,133 | ₩410,435 | ₩402,502 | ₩405,410 | -0.18% | 22.1만 |
|---|
| 2026.07.22 | ₩409,242 | ₩414,254 | ₩409,242 | ₩410,435 | +0.29% | 13.3만 |
|---|
| 2026.07.21 | ₩412,431 | ₩415,956 | ₩410,046 | ₩414,870 | +0.59% | 16.8만 |
|---|
| 2026.07.20 | ₩405,691 | ₩410,743 | ₩403,708 | ₩404,016 | -0.41% | 19.7만 |
|---|
| 2026.07.17 | ₩395,882 | ₩407,822 | ₩392,988 | ₩402,368 | +1.64% | 33.2만 |
|---|
| 2026.07.16 | ₩413,115 | ₩413,637 | ₩405,383 | ₩407,379 | -1.39% | 20.5만 |
|---|
| 2026.07.15 | ₩428,471 | ₩428,471 | ₩412,431 | ₩418,810 | -2.25% | 20.6만 |
|---|
| 2026.07.14 | ₩424,183 | ₩426,810 | ₩420,378 | ₩423,594 | -0.14% | 28만 |
|---|
| 2026.07.13 | ₩422,857 | ₩424,250 | ₩416,264 | ₩418,354 | -1.06% | 20.9만 |
|---|
| 2026.07.10 | ₩429,463 | ₩431,714 | ₩425,108 | ₩430,200 | +0.17% | 15.6만 |
|---|
| 2026.07.09 | ₩428,351 | ₩434,274 | ₩427,306 | ₩431,044 | +0.63% | 22.4만 |
|---|
| 2026.07.08 | ₩412,190 | ₩420,257 | ₩410,207 | ₩419,279 | +1.72% | 16.3만 |
|---|
| 2026.07.07 | ₩420,793 | ₩421,946 | ₩411,520 | ₩417,148 | -0.87% | 21.6만 |
|---|
| 2026.07.06 | ₩426,461 | ₩434,850 | ₩425,416 | ₩429,838 | +0.79% | 16.3만 |
|---|
| 2026.07.02 | ₩437,624 | ₩441,295 | ₩417,912 | ₩422,080 | -3.55% | 31.7만 |
|---|
| 2026.07.01 | ₩440,183 | ₩444,980 | ₩436,498 | ₩436,981 | -0.73% | 21.7만 |
|---|
| 2026.06.30 | ₩436,083 | ₩450,274 | ₩436,083 | ₩448,491 | +2.85% | 18.9만 |
|---|
| 2026.06.29 | ₩427,815 | ₩438,133 | ₩419,641 | ₩437,476 | +2.26% | 53.8만 |
|---|
| 2026.06.26 | ₩423,071 | ₩427,895 | ₩421,021 | ₩423,688 | +0.15% | 459만 |
|---|
| 2026.06.25 | ₩440,893 | ₩440,893 | ₩423,473 | ₩432,612 | -1.88% | 31.9만 |
|---|
| 2026.06.24 | ₩427,734 | ₩430,749 | ₩419,426 | ₩425,550 | -0.51% | 47.4만 |
|---|
| 2026.06.23 | ₩428,820 | ₩435,976 | ₩426,234 | ₩428,780 | -0.01% | 31.5만 |
|---|
| 2026.06.22 | ₩452,351 | ₩455,915 | ₩445,369 | ₩449,898 | -0.54% | 26.3만 |
|---|
| 2026.06.18 | ₩448,518 | ₩451,841 | ₩445,945 | ₩449,148 | +0.14% | 14.5만 |
|---|
| 2026.06.17 | ₩440,599 | ₩447,553 | ₩434,113 | ₩434,635 | -1.35% | 16.3만 |
|---|
| 2026.06.16 | ₩447,352 | ₩452,257 | ₩433,805 | ₩434,448 | -2.88% | 13.4만 |
|---|
| 2026.06.15 | ₩444,217 | ₩448,531 | ₩442,247 | ₩448,156 | +0.89% | 20.5만 |
|---|
| 2026.06.12 | ₩420,981 | ₩430,937 | ₩418,394 | ₩428,498 | +1.79% | 28.6만 |
|---|
| 2026.06.11 | ₩406,160 | ₩422,227 | ₩404,096 | ₩420,726 | +3.59% | 34.2만 |
|---|
| 2026.06.10 | ₩404,177 | ₩415,406 | ₩399,607 | ₩400,626 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩424,451 | ₩426,850 | ₩390,777 | ₩411,306 | -3.10% | 43.8만 |
|---|
| 2026.06.08 | ₩420,981 | ₩426,381 | ₩416,827 | ₩419,587 | -0.33% | 19.3만 |
|---|
| 2026.06.05 | ₩429,316 | ₩429,316 | ₩408,586 | ₩408,720 | -4.80% | 23.1만 |
|---|
| 2026.06.04 | ₩434,046 | ₩444,887 | ₩433,456 | ₩441,671 | +1.76% | 8.6만 |
|---|
| 2026.06.03 | ₩448,679 | ₩449,563 | ₩438,615 | ₩446,481 | -0.49% | 12만 |
|---|
| 2026.06.02 | ₩440,277 | ₩446,508 | ₩438,910 | ₩446,160 | +1.34% | 12.2만 |
|---|
| 2026.06.01 | ₩428,297 | ₩442,622 | ₩428,230 | ₩440,277 | +2.80% | 17.8만 |
|---|
| 2026.05.29 | ₩423,835 | ₩428,404 | ₩422,441 | ₩427,895 | +0.96% | 14.1만 |
|---|
| 2026.05.28 | ₩414,173 | ₩422,924 | ₩411,614 | ₩419,801 | +1.36% | 8.3만 |
|---|
| 2026.05.27 | ₩421,771 | ₩421,771 | ₩410,341 | ₩413,396 | -1.99% | 12.9만 |
|---|
| 2026.05.26 | ₩415,232 | ₩422,388 | ₩414,321 | ₩420,887 | +1.36% | 16.7만 |
|---|
| 2026.05.22 | ₩404,338 | ₩410,770 | ₩403,668 | ₩408,197 | +0.95% | 17.1만 |
|---|
| 2026.05.21 | ₩393,591 | ₩401,591 | ₩393,591 | ₩401,323 | +1.96% | 8.3만 |
|---|
| 2026.05.20 | ₩389,423 | ₩397,289 | ₩388,324 | ₩397,128 | +1.98% | 10만 |
|---|
| 2026.05.19 | ₩384,036 | ₩389,839 | ₩381,370 | ₩386,489 | +0.64% | 8.4만 |
|---|
| 2026.05.18 | ₩392,411 | ₩392,411 | ₩381,772 | ₩387,494 | -1.25% | 15.1만 |
|---|
| 2026.05.15 | ₩385,912 | ₩393,175 | ₩384,827 | ₩389,182 | +0.85% | 6.3만 |
|---|
| 2026.05.14 | ₩391,138 | ₩395,775 | ₩389,597 | ₩394,341 | +0.82% | 18.3만 |
|---|
| 2026.05.13 | ₩392,934 | ₩394,274 | ₩386,596 | ₩392,733 | -0.05% | 19.2만 |
|---|
| 2026.05.12 | ₩393,135 | ₩394,194 | ₩380,458 | ₩389,075 | -1.03% | 17.6만 |
|---|
| 2026.05.11 | ₩395,882 | ₩399,192 | ₩394,770 | ₩399,058 | +0.80% | 11.2만 |
|---|
| 2026.05.08 | ₩385,805 | ₩395,252 | ₩384,867 | ₩395,185 | +2.43% | 14.1만 |
|---|
| 2026.05.07 | ₩383,902 | ₩387,159 | ₩380,351 | ₩382,938 | -0.25% | 14.5만 |
|---|
| 2026.05.06 | ₩377,792 | ₩381,825 | ₩374,321 | ₩381,758 | +1.05% | 18.6만 |
|---|
| 2026.05.05 | ₩369,752 | ₩373,437 | ₩368,921 | ₩372,499 | +0.74% | 10.7만 |
|---|
| 2026.05.04 | ₩365,129 | ₩367,366 | ₩362,234 | ₩364,794 | -0.09% | 16.1만 |
|---|
| 2026.05.01 | ₩357,785 | ₩364,311 | ₩357,785 | ₩363,842 | +1.69% | 15.3만 |
|---|
| 2026.04.30 | ₩353,095 | ₩357,611 | ₩349,410 | ₩357,290 | +1.19% | 12.5만 |
|---|
| 2026.04.29 | ₩349,973 | ₩351,728 | ₩347,253 | ₩351,541 | +0.45% | 14만 |
|---|
| 2026.04.28 | ₩343,608 | ₩347,132 | ₩341,156 | ₩344,050 | +0.13% | 20만 |
|---|
| 2026.04.27 | ₩352,559 | ₩352,559 | ₩348,847 | ₩350,924 | -0.46% | 46.1만 |
|---|
| 2026.04.24 | ₩349,973 | ₩352,975 | ₩347,842 | ₩352,666 | +0.77% | 15.5만 |
|---|
| 2026.04.23 | ₩341,920 | ₩345,685 | ₩337,725 | ₩342,161 | +0.07% | 18.6만 |
|---|
| 2026.04.22 | ₩341,893 | ₩344,814 | ₩340,445 | ₩344,613 | +0.80% | 18.1만 |
|---|
| 2026.04.21 | ₩337,497 | ₩341,209 | ₩335,863 | ₩336,787 | -0.21% | 24.5만 |
|---|
| 2026.04.20 | ₩333,437 | ₩336,117 | ₩331,856 | ₩336,064 | +0.79% | 19.1만 |
|---|
| 2026.04.17 | ₩332,848 | ₩334,697 | ₩331,454 | ₩333,236 | +0.12% | 26.2만 |
|---|
| 2026.04.16 | ₩325,451 | ₩328,372 | ₩322,824 | ₩326,898 | +0.44% | 25.2만 |
|---|
| 2026.04.15 | ₩317,035 | ₩323,186 | ₩317,035 | ₩322,998 | +1.88% | 28만 |
|---|
| 2026.04.14 | ₩315,789 | ₩316,647 | ₩313,833 | ₩316,486 | +0.22% | 21.4만 |
|---|
| 2026.04.13 | ₩302,697 | ₩312,560 | ₩302,697 | ₩312,184 | +3.13% | 23.3만 |
|---|
| 2026.04.10 | ₩306,409 | ₩306,409 | ₩302,670 | ₩303,340 | -1.00% | 19.6만 |
|---|
| 2026.04.09 | ₩307,347 | ₩307,347 | ₩302,175 | ₩304,479 | -0.93% | 37.2만 |
|---|
| 2026.04.08 | ₩311,581 | ₩313,230 | ₩305,927 | ₩307,253 | -1.39% | 29.7만 |
|---|
| 2026.04.07 | ₩295,675 | ₩298,275 | ₩292,165 | ₩298,195 | +0.85% | 14.3만 |
|---|
| 2026.04.06 | ₩296,319 | ₩298,355 | ₩295,166 | ₩297,203 | +0.30% | 18.8만 |
|---|
| 2026.04.02 | ₩286,845 | ₩295,675 | ₩285,639 | ₩294,510 | +2.67% | 17만 |
|---|
| 2026.04.01 | ₩291,749 | ₩296,171 | ₩291,026 | ₩293,598 | +0.63% | 31.9만 |
|---|
| 2026.03.31 | ₩281,632 | ₩289,967 | ₩281,150 | ₩289,418 | +2.76% | 32.9만 |
|---|
| 2026.03.30 | ₩283,307 | ₩285,009 | ₩275,468 | ₩277,424 | -2.08% | 30.3만 |
|---|
| 2026.03.27 | ₩285,598 | ₩285,598 | ₩280,104 | ₩280,841 | -1.67% | 22.4만 |
|---|
| 2026.03.26 | ₩291,736 | ₩295,421 | ₩288,707 | ₩289,002 | -0.94% | 20.5만 |
|---|
| 2026.03.25 | ₩298,543 | ₩299,642 | ₩294,711 | ₩295,943 | -0.87% | 16.9만 |
|---|
| 2026.03.24 | ₩295,890 | ₩296,426 | ₩292,245 | ₩294,429 | -0.49% | 41.5만 |
|---|
| 2026.03.23 | ₩299,736 | ₩303,139 | ₩296,814 | ₩298,463 | -0.42% | 25.6만 |
|---|
| 2026.03.20 | ₩299,870 | ₩300,446 | ₩292,593 | ₩295,193 | -1.56% | 32.5만 |
|---|
| 2026.03.19 | ₩294,523 | ₩302,898 | ₩293,987 | ₩301,196 | +2.27% | 26.6만 |
|---|
| 2026.03.18 | ₩302,268 | ₩303,943 | ₩299,736 | ₩299,803 | -0.82% | 15.7만 |
|---|
| 2026.03.17 | ₩300,754 | ₩304,104 | ₩300,754 | ₩303,247 | +0.83% | 22.6만 |
|---|
| 2026.03.16 | ₩299,468 | ₩301,652 | ₩298,744 | ₩299,401 | -0.02% | 38.9만 |
|---|
| 2026.03.13 | ₩295,635 | ₩299,642 | ₩293,183 | ₩294,014 | -0.55% | 16.5만 |
|---|
| 2026.03.12 | ₩298,958 | ₩299,910 | ₩294,081 | ₩294,376 | -1.53% | 19.3만 |
|---|
| 2026.03.11 | ₩302,201 | ₩304,734 | ₩299,762 | ₩301,813 | -0.13% | 11.6만 |
|---|
| 2026.03.10 | ₩303,260 | ₩305,846 | ₩300,352 | ₩301,397 | -0.61% | 18.3만 |
|---|
| 2026.03.09 | ₩292,473 | ₩303,233 | ₩291,830 | ₩302,469 | +3.42% | 30.6만 |
|---|
| 2026.03.06 | ₩295,890 | ₩301,344 | ₩294,804 | ₩296,185 | +0.10% | 21만 |
|---|
| 2026.03.05 | ₩300,526 | ₩306,154 | ₩297,873 | ₩301,866 | +0.45% | 24.1만 |
|---|
| 2026.03.04 | ₩298,422 | ₩303,809 | ₩297,551 | ₩301,987 | +1.19% | 13.7만 |
|---|
| 2026.03.03 | ₩291,776 | ₩297,444 | ₩288,627 | ₩295,287 | +1.20% | 38.5만 |
|---|
| 2026.03.02 | ₩295,354 | ₩301,866 | ₩295,354 | ₩300,861 | +1.86% | 31만 |
|---|
| 2026.02.27 | ₩298,208 | ₩301,652 | ₩298,208 | ₩301,451 | +1.09% | 20.5만 |
|---|
| 2026.02.26 | ₩306,838 | ₩307,494 | ₩300,861 | ₩305,310 | -0.50% | 23.4만 |
|---|
| 2026.02.25 | ₩301,478 | ₩307,427 | ₩301,478 | ₩307,334 | +1.94% | 18.4만 |
|---|
| 2026.02.24 | ₩297,364 | ₩301,665 | ₩295,126 | ₩299,119 | +0.59% | 20.7만 |
|---|
| 2026.02.23 | ₩301,330 | ₩301,719 | ₩294,416 | ₩296,412 | -1.63% | 20.2만 |
|---|
| 2026.02.20 | ₩301,169 | ₩308,017 | ₩301,169 | ₩304,144 | +0.99% | 17.8만 |
|---|
| 2026.02.19 | ₩304,198 | ₩304,198 | ₩300,901 | ₩303,407 | -0.26% | 15.1만 |
|---|
| 2026.02.18 | ₩302,161 | ₩308,607 | ₩301,223 | ₩305,726 | +1.18% | 25.2만 |
|---|
| 2026.02.17 | ₩301,317 | ₩303,354 | ₩296,881 | ₩301,732 | +0.14% | 22.4만 |
|---|
| 2026.02.13 | ₩301,424 | ₩306,463 | ₩300,124 | ₩304,051 | +0.87% | 19.9만 |
|---|
| 2026.02.12 | ₩310,174 | ₩310,925 | ₩300,084 | ₩300,861 | -3.00% | 32.8만 |
|---|
| 2026.02.11 | ₩310,724 | ₩310,751 | ₩302,952 | ₩308,097 | -0.85% | 12.6만 |
|---|
| 2026.02.10 | ₩309,277 | ₩310,241 | ₩306,570 | ₩306,865 | -0.78% | 9만 |
|---|
| 2026.02.09 | ₩303,970 | ₩309,973 | ₩301,210 | ₩308,593 | +1.52% | 13.4만 |
|---|
| 2026.02.06 | ₩299,401 | ₩306,396 | ₩297,819 | ₩305,766 | +2.13% | 35.8만 |
|---|
| 2026.02.05 | ₩297,109 | ₩300,647 | ₩293,290 | ₩294,724 | -0.80% | 47.7만 |
|---|
| 2026.02.04 | ₩305,712 | ₩306,516 | ₩296,010 | ₩301,129 | -1.50% | 71.3만 |
|---|
| 2026.02.03 | ₩320,265 | ₩320,265 | ₩303,997 | ₩308,915 | -3.54% | 33.1만 |
|---|
| 2026.02.02 | ₩313,498 | ₩321,230 | ₩313,498 | ₩319,340 | +1.86% | 26.3만 |
|---|
| 2026.01.30 | ₩323,119 | ₩324,553 | ₩313,779 | ₩315,615 | -2.32% | 22.4만 |
|---|
| 2026.01.29 | ₩329,310 | ₩329,310 | ₩318,134 | ₩326,067 | -0.98% | 28.7만 |
|---|
| 2026.01.28 | ₩329,256 | ₩332,298 | ₩329,256 | ₩330,395 | +0.35% | 27.3만 |
|---|
| 2026.01.27 | ₩324,968 | ₩325,397 | ₩322,905 | ₩324,593 | -0.12% | 13만 |
|---|
| 2026.01.26 | ₩320,385 | ₩322,891 | ₩318,885 | ₩321,913 | +0.48% | 21.5만 |
|---|
| 2026.01.23 | ₩320,667 | ₩321,940 | ₩317,866 | ₩319,782 | -0.28% | 18.4만 |
|---|
| 2026.01.22 | ₩323,266 | ₩323,615 | ₩319,528 | ₩321,444 | -0.56% | 33.7만 |
|---|
| 2026.01.21 | ₩314,637 | ₩320,774 | ₩313,967 | ₩318,590 | +1.26% | 48.6만 |
|---|
| 2026.01.20 | ₩310,965 | ₩315,910 | ₩310,737 | ₩311,501 | +0.17% | 23.1만 |
|---|
| 2026.01.16 | ₩320,694 | ₩321,069 | ₩315,883 | ₩317,545 | -0.98% | 12.7만 |
|---|
| 2026.01.15 | ₩321,846 | ₩322,623 | ₩317,437 | ₩317,625 | -1.31% | 18.1만 |
|---|
| 2026.01.14 | ₩319,059 | ₩319,246 | ₩313,565 | ₩316,660 | -0.75% | 16.7만 |
|---|
| 2026.01.13 | ₩322,221 | ₩323,735 | ₩319,421 | ₩320,600 | -0.50% | 13.8만 |
|---|
| 2026.01.12 | ₩318,791 | ₩322,596 | ₩318,791 | ₩322,101 | +1.04% | 14만 |
|---|
| 2026.01.09 | ₩318,054 | ₩322,275 | ₩316,231 | ₩321,390 | +1.05% | 24.5만 |
|---|
| 2026.01.08 | ₩321,953 | ₩321,953 | ₩315,307 | ₩317,357 | -1.43% | 23.7만 |
|---|
| 2026.01.07 | ₩322,449 | ₩324,338 | ₩320,881 | ₩322,945 | +0.15% | 19.9만 |
|---|
| 2026.01.06 | ₩316,272 | ₩324,218 | ₩316,272 | ₩323,709 | +2.35% | 18.1만 |
|---|
| 2026.01.05 | ₩314,529 | ₩317,799 | ₩314,248 | ₩314,771 | +0.08% | 20.8만 |
|---|
| 2026.01.02 | ₩312,680 | ₩314,114 | ₩308,553 | ₩310,536 | -0.69% | 33만 |
|---|
| 2025.12.31 | ₩312,720 | ₩312,720 | ₩308,379 | ₩308,486 | -1.35% | 16.6만 |
|---|
| 2025.12.30 | ₩313,230 | ₩314,489 | ₩312,265 | ₩312,265 | -0.31% | 10.2만 |
|---|
| 2025.12.29 | ₩312,667 | ₩315,468 | ₩312,198 | ₩313,565 | +0.29% | 12.9만 |
|---|
| 2025.12.26 | ₩315,521 | ₩315,655 | ₩314,369 | ₩315,267 | -0.08% | 10.1만 |
|---|
| 2025.12.24 | ₩313,712 | ₩315,079 | ₩313,524 | ₩314,878 | +0.37% | 5.9만 |
|---|
| 2025.12.23 | ₩312,975 | ₩314,395 | ₩311,756 | ₩314,329 | +0.43% | 10.5만 |
|---|
| 2025.12.22 | ₩316,700 | ₩316,700 | ₩314,275 | ₩314,771 | -0.61% | 15.8만 |
|---|
| 2025.12.19 | ₩309,638 | ₩313,846 | ₩309,638 | ₩312,841 | +1.03% | 27.3만 |
|---|
| 2025.12.18 | ₩309,719 | ₩310,643 | ₩307,186 | ₩308,245 | -0.48% | 20.3만 |
|---|
| 2025.12.17 | ₩311,139 | ₩311,689 | ₩302,617 | ₩302,804 | -2.68% | 26.8만 |
|---|
| 2025.12.16 | ₩310,188 | ₩311,608 | ₩307,816 | ₩310,375 | +0.06% | 21.2만 |
|---|
| 2025.12.15 | ₩315,360 | ₩315,843 | ₩310,322 | ₩310,630 | -1.50% | 16만 |
|---|
| 2025.12.12 | ₩321,297 | ₩321,297 | ₩313,015 | ₩313,685 | -2.37% | 17만 |
|---|
| 2025.12.11 | ₩320,962 | ₩322,114 | ₩317,397 | ₩322,060 | +0.34% | 11.6만 |
|---|
| 2025.12.10 | ₩319,715 | ₩324,231 | ₩318,978 | ₩322,931 | +1.01% | 10.8만 |
|---|
| 2025.12.09 | ₩318,375 | ₩321,364 | ₩318,295 | ₩320,426 | +0.64% | 6.5만 |
|---|
| 2025.12.08 | ₩320,774 | ₩321,792 | ₩318,617 | ₩320,024 | -0.23% | 10.7만 |
|---|
| 2025.12.05 | ₩318,308 | ₩322,302 | ₩318,308 | ₩319,876 | +0.49% | 9.3만 |
|---|
| 2025.12.04 | ₩318,161 | ₩318,161 | ₩315,669 | ₩316,982 | -0.37% | 10.6만 |
|---|
| 2025.12.03 | ₩312,533 | ₩318,362 | ₩311,849 | ₩318,215 | +1.82% | 13.7만 |
|---|
| 2025.12.02 | ₩308,298 | ₩313,256 | ₩308,298 | ₩312,439 | +1.34% | 18.4만 |
|---|
| 2025.12.01 | ₩304,185 | ₩308,285 | ₩303,649 | ₩306,690 | +0.82% | 9.2만 |
|---|
| 2025.11.28 | ₩303,474 | ₩306,677 | ₩303,354 | ₩306,637 | +1.04% | 14.2만 |
|---|
| 2025.11.26 | ₩301,840 | ₩303,943 | ₩300,566 | ₩302,416 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩295,970 | ₩300,821 | ₩293,036 | ₩300,044 | +1.38% | 18.4만 |
|---|
| 2025.11.24 | ₩292,392 | ₩298,597 | ₩292,392 | ₩297,551 | +1.76% | 36만 |
|---|
| 2025.11.21 | ₩286,764 | ₩293,518 | ₩282,597 | ₩290,248 | +1.21% | 37.6만 |
|---|
| 2025.11.20 | ₩303,273 | ₩303,461 | ₩286,429 | ₩286,778 | -5.44% | 29.2만 |
|---|
| 2025.11.19 | ₩296,587 | ₩301,237 | ₩295,421 | ₩297,699 | +0.38% | 14.1만 |
|---|
| 2025.11.18 | ₩298,690 | ₩299,146 | ₩293,853 | ₩296,439 | -0.75% | 17.7만 |
|---|
| 2025.11.17 | ₩303,582 | ₩306,664 | ₩298,664 | ₩300,727 | -0.94% | 14만 |
|---|
| 2025.11.14 | ₩299,695 | ₩309,102 | ₩298,932 | ₩305,391 | +1.90% | 11.9만 |
|---|
| 2025.11.13 | ₩311,421 | ₩311,421 | ₩304,546 | ₩306,087 | -1.71% | 9.4만 |
|---|
| 2025.11.12 | ₩316,258 | ₩317,116 | ₩312,868 | ₩314,047 | -0.70% | 13.2만 |
|---|
| 2025.11.11 | ₩316,164 | ₩316,164 | ₩312,935 | ₩313,779 | -0.75% | 10.7만 |
|---|
| 2025.11.10 | ₩316,379 | ₩318,161 | ₩313,940 | ₩317,303 | +0.29% | 15만 |
|---|
| 2025.11.07 | ₩309,598 | ₩310,938 | ₩302,818 | ₩310,925 | +0.43% | 19.1만 |
|---|
| 2025.11.06 | ₩318,375 | ₩318,375 | ₩310,670 | ₩312,519 | -1.84% | 12.7만 |
|---|
| 2025.11.05 | ₩314,999 | ₩320,439 | ₩314,704 | ₩318,496 | +1.11% | 11.1만 |
|---|
| 2025.11.04 | ₩318,107 | ₩320,117 | ₩313,859 | ₩314,382 | -1.17% | 12.5만 |
|---|
| 2025.11.03 | ₩326,710 | ₩326,925 | ₩322,342 | ₩324,848 | -0.57% | 4.8만 |
|---|
| 2025.10.31 | ₩324,258 | ₩326,214 | ₩322,369 | ₩324,030 | -0.07% | 11만 |
|---|
| 2025.10.30 | ₩322,704 | ₩325,719 | ₩321,444 | ₩321,498 | -0.37% | 6.8만 |
|---|
| 2025.10.29 | ₩327,394 | ₩327,394 | ₩323,615 | ₩325,236 | -0.66% | 8.3만 |
|---|
| 2025.10.28 | ₩326,643 | ₩327,219 | ₩324,941 | ₩325,625 | -0.31% | 12.6만 |
|---|
| 2025.10.27 | ₩325,196 | ₩327,327 | ₩325,196 | ₩326,643 | +0.45% | 9.7만 |
|---|
| 2025.10.24 | ₩321,457 | ₩322,288 | ₩320,493 | ₩320,841 | -0.19% | 9.5만 |
|---|
| 2025.10.23 | ₩310,925 | ₩317,545 | ₩310,925 | ₩317,317 | +2.06% | 15.2만 |
|---|
| 2025.10.22 | ₩316,499 | ₩317,009 | ₩309,411 | ₩312,988 | -1.11% | 9.3만 |
|---|
| 2025.10.21 | ₩317,451 | ₩319,112 | ₩315,521 | ₩318,094 | +0.20% | 9.8만 |
|---|
| 2025.10.20 | ₩314,302 | ₩318,322 | ₩314,302 | ₩317,478 | +1.01% | 16.5만 |
|---|
| 2025.10.17 | ₩309,303 | ₩312,560 | ₩308,258 | ₩311,648 | +0.76% | 9.6만 |
|---|
| 2025.10.16 | ₩314,623 | ₩315,789 | ₩309,062 | ₩310,818 | -1.21% | 12.1만 |
|---|
| 2025.10.15 | ₩313,189 | ₩313,766 | ₩308,164 | ₩312,024 | -0.37% | 9.3만 |
|---|
| 2025.10.14 | ₩305,404 | ₩311,903 | ₩304,520 | ₩308,325 | +0.96% | 10.4만 |
|---|
| 2025.10.13 | ₩307,655 | ₩311,246 | ₩306,516 | ₩310,737 | +1.00% | 13.5만 |
|---|
| 2025.10.10 | ₩316,231 | ₩317,585 | ₩300,955 | ₩301,183 | -4.76% | 19.9만 |
|---|