시장 데이터를 불러오는 중
전체 종목
First Trust RBA American Industrial Renaissance ETF 과거 주가
First Trust RBA American Industrial Renaissance ETF · AIRR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust RBA American Industrial Renaissance ETF · AIRR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩140,432 | ₩140,882 | ₩138,515 | ₩139,708 | -0.52% | 73만 |
| 2026.10.08 | ₩139,239 | ₩140,727 | ₩137,670 | ₩139,641 | +0.29% | 86만 |
| 2026.10.07 | ₩142,685 | ₩142,685 | ₩138,408 | ₩140,097 | -1.81% | 90.4만 |
| 2026.10.06 | ₩143,020 | ₩145,970 | ₩143,020 | ₩144,938 | +1.34% | 86.8만 |
| 2026.10.05 | ₩142,927 | ₩143,503 | ₩140,459 | ₩142,390 | -0.38% | 86.5만 |
| 2026.10.02 | ₩142,068 | ₩143,570 | ₩141,747 | ₩143,101 | +0.73% | 101만 |
| 2026.10.01 | ₩138,649 | ₩140,245 | ₩136,430 | ₩139,963 | +0.95% | 68.1만 |
| 2026.09.30 | ₩140,205 | ₩140,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,435 |
| -1.26% |
| 79.8만 |
| 2026.09.29 | ₩139,896 | ₩141,639 | ₩138,772 | ₩139,333 | -0.40% | 49.5만 |
|---|
| 2026.09.28 | ₩139,923 | ₩140,687 | ₩137,804 | ₩139,051 | -0.62% | 52.2만 |
|---|
| 2026.09.25 | ₩140,218 | ₩141,519 | ₩139,454 | ₩140,835 | +0.44% | 61만 |
|---|
| 2026.09.24 | ₩140,030 | ₩141,324 | ₩138,998 | ₩139,990 | -0.03% | 75만 |
|---|
| 2026.09.23 | ₩141,224 | ₩142,719 | ₩140,447 | ₩141,224 | 0.00% | 147.8만 |
|---|
| 2026.09.22 | ₩143,637 | ₩143,812 | ₩141,760 | ₩142,249 | -0.97% | 62.3만 |
|---|
| 2026.09.21 | ₩144,227 | ₩144,348 | ₩141,854 | ₩142,685 | -1.07% | 43.5만 |
|---|
| 2026.09.18 | ₩142,189 | ₩143,114 | ₩141,224 | ₩142,739 | +0.39% | 94만 |
|---|
| 2026.09.17 | ₩144,898 | ₩145,199 | ₩141,961 | ₩142,216 | -1.85% | 58.2만 |
|---|
| 2026.09.16 | ₩142,055 | ₩142,980 | ₩140,057 | ₩141,646 | -0.29% | 135.4만 |
|---|
| 2026.09.15 | ₩141,224 | ₩142,001 | ₩140,135 | ₩140,862 | -0.26% | 81.1만 |
|---|
| 2026.09.14 | ₩140,781 | ₩141,606 | ₩139,252 | ₩140,500 | -0.20% | 60.6만 |
|---|
| 2026.09.11 | ₩142,457 | ₩144,053 | ₩142,337 | ₩143,865 | +0.99% | 65.1만 |
|---|
| 2026.09.10 | ₩141,706 | ₩142,806 | ₩140,513 | ₩141,009 | -0.49% | 150.6만 |
|---|
| 2026.09.09 | ₩146,279 | ₩147,117 | ₩142,766 | ₩142,846 | -2.35% | 86만 |
|---|
| 2026.09.08 | ₩146,614 | ₩148,009 | ₩145,917 | ₩146,668 | +0.04% | 54.5만 |
|---|
| 2026.09.04 | ₩144,482 | ₩146,306 | ₩144,375 | ₩145,783 | +0.90% | 73.2만 |
|---|
| 2026.09.03 | ₩143,517 | ₩144,663 | ₩141,465 | ₩144,334 | +0.57% | 62.5만 |
|---|
| 2026.09.02 | ₩142,564 | ₩143,219 | ₩141,143 | ₩142,497 | -0.05% | 72.9만 |
|---|
| 2026.09.01 | ₩143,651 | ₩145,122 | ₩141,988 | ₩142,189 | -1.02% | 96.2만 |
|---|
| 2026.08.31 | ₩146,426 | ₩146,641 | ₩144,683 | ₩145,112 | -0.90% | 104.4만 |
|---|
| 2026.08.28 | ₩151,106 | ₩151,240 | ₩146,735 | ₩146,802 | -2.85% | 76.4만 |
|---|
| 2026.08.27 | ₩151,978 | ₩152,112 | ₩149,946 | ₩151,227 | -0.49% | 39.4만 |
|---|
| 2026.08.26 | ₩148,894 | ₩151,160 | ₩148,894 | ₩151,079 | +1.47% | 70.7만 |
|---|
| 2026.08.25 | ₩152,702 | ₩152,702 | ₩148,597 | ₩149,108 | -2.35% | 206.8만 |
|---|
| 2026.08.24 | ₩154,418 | ₩154,418 | ₩150,449 | ₩150,664 | -2.43% | 80.2만 |
|---|
| 2026.08.21 | ₩156,027 | ₩156,885 | ₩153,761 | ₩154,566 | -0.94% | 42.5만 |
|---|
| 2026.08.20 | ₩157,314 | ₩157,314 | ₩154,043 | ₩154,713 | -1.65% | 87.3만 |
|---|
| 2026.08.19 | ₩162,182 | ₩162,235 | ₩157,221 | ₩158,494 | -2.27% | 56.4만 |
|---|
| 2026.08.18 | ₩164,931 | ₩165,159 | ₩161,136 | ₩161,283 | -2.21% | 61만 |
|---|
| 2026.08.17 | ₩167,250 | ₩167,881 | ₩166,500 | ₩167,425 | +0.10% | 51.6만 |
|---|
| 2026.08.14 | ₩164,904 | ₩167,277 | ₩164,778 | ₩167,277 | +1.44% | 30.4만 |
|---|
| 2026.08.13 | ₩165,548 | ₩166,218 | ₩164,408 | ₩164,636 | -0.55% | 48.8만 |
|---|
| 2026.08.12 | ₩167,586 | ₩167,613 | ₩164,978 | ₩165,534 | -1.22% | 41만 |
|---|
| 2026.08.11 | ₩165,065 | ₩166,565 | ₩164,330 | ₩164,890 | -0.11% | 37.9만 |
|---|
| 2026.08.10 | ₩165,655 | ₩166,057 | ₩164,050 | ₩164,180 | -0.89% | 35.5만 |
|---|
| 2026.08.07 | ₩164,569 | ₩166,172 | ₩162,008 | ₩165,655 | +0.66% | 44.2만 |
|---|
| 2026.08.06 | ₩163,402 | ₩166,459 | ₩162,370 | ₩162,437 | -0.59% | 57.7만 |
|---|
| 2026.08.05 | ₩166,205 | ₩167,385 | ₩163,590 | ₩163,670 | -1.52% | 60.3만 |
|---|
| 2026.08.04 | ₩162,450 | ₩165,561 | ₩161,163 | ₩164,475 | +1.25% | 67.4만 |
|---|
| 2026.08.03 | ₩157,636 | ₩161,283 | ₩156,671 | ₩161,243 | +2.29% | 79만 |
|---|
| 2026.07.31 | ₩157,878 | ₩159,017 | ₩155,424 | ₩156,952 | -0.59% | 85.2만 |
|---|
| 2026.07.30 | ₩151,736 | ₩154,700 | ₩151,133 | ₩154,498 | +1.82% | 69.2만 |
|---|
| 2026.07.29 | ₩154,452 | ₩154,780 | ₩147,471 | ₩147,982 | -4.19% | 141.9만 |
|---|
| 2026.07.28 | ₩160,640 | ₩160,640 | ₩154,204 | ₩155,571 | -3.16% | 103.9만 |
|---|
| 2026.07.27 | ₩164,086 | ₩164,931 | ₩158,809 | ₩161,458 | -1.60% | 62.7만 |
|---|
| 2026.07.24 | ₩166,553 | ₩166,553 | ₩162,222 | ₩162,410 | -2.49% | 49.1만 |
|---|
| 2026.07.23 | ₩164,475 | ₩168,109 | ₩164,327 | ₩166,526 | +1.25% | 48.9만 |
|---|
| 2026.07.22 | ₩164,394 | ₩166,446 | ₩163,804 | ₩165,775 | +0.84% | 41.9만 |
|---|
| 2026.07.21 | ₩163,255 | ₩165,494 | ₩161,847 | ₩165,118 | +1.14% | 43.7만 |
|---|
| 2026.07.20 | ₩163,576 | ₩164,542 | ₩160,948 | ₩161,190 | -1.46% | 87.4만 |
|---|
| 2026.07.17 | ₩160,794 | ₩163,764 | ₩159,446 | ₩162,410 | +1.00% | 78.3만 |
|---|
| 2026.07.16 | ₩163,201 | ₩165,527 | ₩162,812 | ₩163,938 | +0.45% | 71.9만 |
|---|
| 2026.07.15 | ₩165,910 | ₩166,701 | ₩162,477 | ₩165,239 | -0.40% | 47.1만 |
|---|
| 2026.07.14 | ₩165,239 | ₩166,607 | ₩164,435 | ₩165,346 | +0.06% | 116.3만 |
|---|
| 2026.07.13 | ₩164,890 | ₩165,628 | ₩162,437 | ₩162,852 | -1.24% | 113.9만 |
|---|
| 2026.07.10 | ₩166,942 | ₩166,942 | ₩164,663 | ₩165,762 | -0.71% | 45만 |
|---|
| 2026.07.09 | ₩166,982 | ₩168,028 | ₩166,446 | ₩166,741 | -0.14% | 69.5만 |
|---|
| 2026.07.08 | ₩163,442 | ₩165,621 | ₩161,672 | ₩164,341 | +0.55% | 52.4만 |
|---|
| 2026.07.07 | ₩169,342 | ₩169,342 | ₩162,557 | ₩164,756 | -2.71% | 71.4만 |
|---|
| 2026.07.06 | ₩170,133 | ₩172,587 | ₩169,731 | ₩170,254 | +0.07% | 46.7만 |
|---|
| 2026.07.02 | ₩174,210 | ₩176,234 | ₩166,955 | ₩168,833 | -3.09% | 89.2만 |
|---|
| 2026.07.01 | ₩178,072 | ₩178,085 | ₩173,412 | ₩173,459 | -2.59% | 83.7만 |
|---|
| 2026.06.30 | ₩177,428 | ₩178,755 | ₩176,060 | ₩178,675 | +0.70% | 53만 |
|---|
| 2026.06.29 | ₩174,813 | ₩176,771 | ₩173,090 | ₩176,436 | +0.93% | 41.5만 |
|---|
| 2026.06.26 | ₩177,187 | ₩177,187 | ₩173,392 | ₩173,901 | -1.85% | 67.5만 |
|---|
| 2026.06.25 | ₩177,401 | ₩181,089 | ₩176,261 | ₩178,232 | +0.47% | 80.2만 |
|---|
| 2026.06.24 | ₩174,666 | ₩177,669 | ₩173,785 | ₩174,961 | +0.17% | 42.8만 |
|---|
| 2026.06.23 | ₩173,765 | ₩176,382 | ₩171,387 | ₩173,673 | -0.05% | 83.4만 |
|---|
| 2026.06.22 | ₩176,134 | ₩178,796 | ₩175,537 | ₩178,675 | +1.44% | 69.1만 |
|---|
| 2026.06.18 | ₩176,436 | ₩176,771 | ₩172,842 | ₩175,524 | -0.52% | 47.2만 |
|---|
| 2026.06.17 | ₩175,484 | ₩177,227 | ₩172,882 | ₩173,311 | -1.24% | 234.8만 |
|---|
| 2026.06.16 | ₩175,725 | ₩177,496 | ₩174,491 | ₩174,679 | -0.60% | 63.2만 |
|---|
| 2026.06.15 | ₩177,079 | ₩178,031 | ₩174,438 | ₩174,813 | -1.28% | 61.8만 |
|---|
| 2026.06.12 | ₩173,821 | ₩174,900 | ₩172,359 | ₩173,580 | -0.14% | 77.8만 |
|---|
| 2026.06.11 | ₩167,090 | ₩172,346 | ₩166,325 | ₩172,158 | +3.03% | 61.5만 |
|---|
| 2026.06.10 | ₩169,557 | ₩171,099 | ₩164,354 | ₩164,622 | -2.91% | 75.3만 |
|---|
| 2026.06.09 | ₩173,620 | ₩175,832 | ₩165,494 | ₩171,260 | -1.36% | 56만 |
|---|
| 2026.06.08 | ₩173,244 | ₩174,223 | ₩170,442 | ₩171,823 | -0.82% | 44.5만 |
|---|
| 2026.06.05 | ₩175,671 | ₩176,717 | ₩170,603 | ₩171,595 | -2.32% | 48.6만 |
|---|
| 2026.06.04 | ₩173,673 | ₩177,146 | ₩172,091 | ₩176,731 | +1.76% | 45.2만 |
|---|
| 2026.06.03 | ₩172,225 | ₩174,987 | ₩171,206 | ₩173,620 | +0.81% | 52.1만 |
|---|
| 2026.06.02 | ₩171,474 | ₩173,647 | ₩170,804 | ₩172,695 | +0.71% | 89.7만 |
|---|
| 2026.06.01 | ₩171,796 | ₩171,890 | ₩168,913 | ₩170,951 | -0.49% | 42.1만 |
|---|
| 2026.05.29 | ₩174,920 | ₩174,934 | ₩171,595 | ₩173,217 | -0.97% | 45.8만 |
|---|
| 2026.05.28 | ₩174,009 | ₩175,510 | ₩171,595 | ₩174,974 | +0.55% | 64.1만 |
|---|
| 2026.05.27 | ₩174,411 | ₩175,336 | ₩172,788 | ₩173,553 | -0.49% | 64.9만 |
|---|
| 2026.05.26 | ₩170,442 | ₩172,560 | ₩169,704 | ₩172,037 | +0.94% | 63.8만 |
|---|
| 2026.05.22 | ₩168,699 | ₩168,699 | ₩165,333 | ₩167,693 | -0.60% | 50.5만 |
|---|
| 2026.05.21 | ₩167,331 | ₩168,283 | ₩165,387 | ₩167,130 | -0.12% | 64.2만 |
|---|
| 2026.05.20 | ₩166,325 | ₩168,953 | ₩164,877 | ₩168,068 | +1.05% | 69.6만 |
|---|
| 2026.05.19 | ₩165,668 | ₩166,245 | ₩161,538 | ₩164,314 | -0.82% | 118.7만 |
|---|
| 2026.05.18 | ₩171,649 | ₩171,649 | ₩166,768 | ₩167,599 | -2.36% | 91.5만 |
|---|
| 2026.05.15 | ₩173,258 | ₩173,258 | ₩170,402 | ₩171,313 | -1.12% | 78.8만 |
|---|
| 2026.05.14 | ₩175,028 | ₩176,690 | ₩173,955 | ₩175,792 | +0.44% | 56.4만 |
|---|
| 2026.05.13 | ₩173,553 | ₩174,344 | ₩170,080 | ₩173,620 | +0.04% | 159.6만 |
|---|
| 2026.05.12 | ₩173,995 | ₩174,250 | ₩169,061 | ₩173,432 | -0.32% | 67.2만 |
|---|
| 2026.05.11 | ₩174,022 | ₩175,376 | ₩172,882 | ₩174,853 | +0.48% | 73만 |
|---|
| 2026.05.08 | ₩175,148 | ₩175,148 | ₩173,097 | ₩173,807 | -0.77% | 75.6만 |
|---|
| 2026.05.07 | ₩178,742 | ₩179,010 | ₩172,084 | ₩173,016 | -3.20% | 97.6만 |
|---|
| 2026.05.06 | ₩176,395 | ₩177,173 | ₩173,036 | ₩176,918 | +0.30% | 131만 |
|---|
| 2026.05.05 | ₩172,614 | ₩175,256 | ₩172,252 | ₩175,229 | +1.51% | 68.6만 |
|---|
| 2026.05.04 | ₩170,482 | ₩170,871 | ₩167,378 | ₩167,975 | -1.47% | 101.9만 |
|---|
| 2026.05.01 | ₩171,367 | ₩171,367 | ₩168,562 | ₩170,643 | -0.42% | 68.1만 |
|---|
| 2026.04.30 | ₩164,696 | ₩170,388 | ₩164,696 | ₩170,147 | +3.31% | 81.3만 |
|---|
| 2026.04.29 | ₩166,379 | ₩167,063 | ₩162,812 | ₩163,027 | -2.01% | 117.5만 |
|---|
| 2026.04.28 | ₩167,639 | ₩167,907 | ₩164,093 | ₩165,722 | -1.14% | 53.1만 |
|---|
| 2026.04.27 | ₩167,123 | ₩168,819 | ₩165,443 | ₩168,484 | +0.81% | 99.1만 |
|---|
| 2026.04.24 | ₩169,074 | ₩169,074 | ₩166,117 | ₩166,419 | -1.57% | 48.2만 |
|---|
| 2026.04.23 | ₩167,009 | ₩169,557 | ₩165,682 | ₩168,189 | +0.71% | 136.1만 |
|---|
| 2026.04.22 | ₩167,653 | ₩168,042 | ₩164,811 | ₩166,205 | -0.86% | 72.6만 |
|---|
| 2026.04.21 | ₩167,197 | ₩167,948 | ₩163,952 | ₩165,011 | -1.31% | 74.1만 |
|---|
| 2026.04.20 | ₩164,555 | ₩166,191 | ₩163,280 | ₩166,111 | +0.95% | 46.8만 |
|---|
| 2026.04.17 | ₩164,153 | ₩167,280 | ₩163,228 | ₩165,105 | +0.58% | 151.6만 |
|---|
| 2026.04.16 | ₩163,080 | ₩163,885 | ₩161,183 | ₩161,431 | -1.01% | 49.9만 |
|---|
| 2026.04.15 | ₩164,622 | ₩164,797 | ₩161,029 | ₩162,584 | -1.24% | 63.4만 |
|---|
| 2026.04.14 | ₩164,528 | ₩165,561 | ₩162,316 | ₩164,649 | +0.07% | 56.5만 |
|---|
| 2026.04.13 | ₩160,512 | ₩163,509 | ₩160,512 | ₩163,375 | +1.78% | 44.4만 |
|---|
| 2026.04.10 | ₩162,517 | ₩162,611 | ₩160,821 | ₩161,364 | -0.71% | 43.8만 |
|---|
| 2026.04.09 | ₩159,379 | ₩163,469 | ₩159,379 | ₩161,753 | +1.49% | 50.9만 |
|---|
| 2026.04.08 | ₩159,500 | ₩161,149 | ₩158,092 | ₩159,782 | +0.18% | 59.5만 |
|---|
| 2026.04.07 | ₩151,978 | ₩152,956 | ₩150,087 | ₩152,098 | +0.08% | 70.2만 |
|---|
| 2026.04.06 | ₩151,817 | ₩152,608 | ₩149,296 | ₩152,326 | +0.34% | 61.6만 |
|---|
| 2026.04.02 | ₩148,397 | ₩153,808 | ₩147,512 | ₩151,347 | +1.99% | 51.8만 |
|---|
| 2026.04.01 | ₩150,449 | ₩154,059 | ₩150,449 | ₩151,736 | +0.86% | 64.8만 |
|---|
| 2026.03.31 | ₩144,428 | ₩149,765 | ₩143,972 | ₩148,545 | +2.85% | 60.7만 |
|---|
| 2026.03.30 | ₩148,344 | ₩148,531 | ₩141,203 | ₩142,015 | -4.27% | 111.7만 |
|---|
| 2026.03.27 | ₩146,802 | ₩149,215 | ₩146,574 | ₩147,191 | +0.26% | 46.5만 |
|---|
| 2026.03.26 | ₩150,543 | ₩150,985 | ₩145,957 | ₩146,185 | -2.89% | 82.9만 |
|---|
| 2026.03.25 | ₩152,635 | ₩153,056 | ₩150,677 | ₩152,219 | -0.27% | 68.3만 |
|---|
| 2026.03.24 | ₩146,922 | ₩151,441 | ₩146,480 | ₩150,529 | +2.46% | 64.6만 |
|---|
| 2026.03.23 | ₩147,781 | ₩151,683 | ₩147,417 | ₩148,102 | +0.22% | 63.1만 |
|---|
| 2026.03.20 | ₩149,054 | ₩149,054 | ₩142,913 | ₩144,415 | -3.11% | 129.9만 |
|---|
| 2026.03.19 | ₩145,863 | ₩150,395 | ₩144,817 | ₩149,095 | +2.22% | 108.6만 |
|---|
| 2026.03.18 | ₩148,565 | ₩150,221 | ₩147,915 | ₩147,915 | -0.44% | 53.5만 |
|---|
| 2026.03.17 | ₩148,934 | ₩150,040 | ₩147,566 | ₩149,363 | +0.29% | 46.7만 |
|---|
| 2026.03.16 | ₩147,539 | ₩149,390 | ₩147,058 | ₩148,210 | +0.45% | 57.8만 |
|---|
| 2026.03.13 | ₩148,076 | ₩148,773 | ₩144,227 | ₩145,568 | -1.69% | 42.1만 |
|---|
| 2026.03.12 | ₩148,853 | ₩148,853 | ₩146,058 | ₩146,520 | -1.57% | 71.6만 |
|---|
| 2026.03.11 | ₩150,114 | ₩151,830 | ₩148,438 | ₩150,503 | +0.26% | 75.9만 |
|---|
| 2026.03.10 | ₩151,629 | ₩153,882 | ₩150,234 | ₩150,529 | -0.73% | 70.8만 |
|---|
| 2026.03.09 | ₩145,166 | ₩151,776 | ₩144,227 | ₩151,669 | +4.48% | 81.4만 |
|---|
| 2026.03.06 | ₩148,451 | ₩150,114 | ₩146,869 | ₩148,049 | -0.27% | 81.2만 |
|---|
| 2026.03.05 | ₩156,724 | ₩156,724 | ₩149,711 | ₩152,165 | -2.91% | 106.6만 |
|---|
| 2026.03.04 | ₩158,722 | ₩159,058 | ₩156,362 | ₩158,173 | -0.35% | 75만 |
|---|
| 2026.03.03 | ₩155,558 | ₩158,280 | ₩152,715 | ₩157,046 | +0.96% | 81만 |
|---|
| 2026.03.02 | ₩157,113 | ₩161,243 | ₩157,073 | ₩160,197 | +1.96% | 87만 |
|---|
| 2026.02.27 | ₩158,132 | ₩159,084 | ₩156,054 | ₩158,481 | +0.22% | 65.2만 |
|---|
| 2026.02.26 | ₩159,876 | ₩161,049 | ₩156,108 | ₩160,693 | +0.51% | 104만 |
|---|
| 2026.02.25 | ₩162,691 | ₩163,053 | ₩158,561 | ₩159,554 | -1.93% | 75.1만 |
|---|
| 2026.02.24 | ₩158,736 | ₩161,525 | ₩157,231 | ₩160,948 | +1.39% | 74.3만 |
|---|
| 2026.02.23 | ₩162,303 | ₩163,000 | ₩158,226 | ₩159,782 | -1.55% | 89.5만 |
|---|
| 2026.02.20 | ₩161,619 | ₩165,239 | ₩161,082 | ₩163,496 | +1.16% | 53.9만 |
|---|
| 2026.02.19 | ₩159,245 | ₩161,847 | ₩158,722 | ₩161,793 | +1.60% | 64.8만 |
|---|
| 2026.02.18 | ₩159,621 | ₩162,235 | ₩158,736 | ₩159,379 | -0.15% | 72.8만 |
|---|
| 2026.02.17 | ₩159,473 | ₩160,157 | ₩157,522 | ₩158,816 | -0.41% | 48.3만 |
|---|
| 2026.02.13 | ₩158,307 | ₩161,257 | ₩156,018 | ₩159,755 | +0.91% | 48.7만 |
|---|
| 2026.02.12 | ₩163,308 | ₩165,655 | ₩156,999 | ₩157,247 | -3.71% | 102.1만 |
|---|
| 2026.02.11 | ₩161,967 | ₩163,965 | ₩159,607 | ₩161,377 | -0.36% | 73.3만 |
|---|
| 2026.02.10 | ₩160,774 | ₩161,310 | ₩158,897 | ₩159,808 | -0.60% | 56만 |
|---|
| 2026.02.09 | ₩159,125 | ₩161,914 | ₩158,401 | ₩160,774 | +1.04% | 68.6만 |
|---|
| 2026.02.06 | ₩154,230 | ₩159,299 | ₩154,204 | ₩158,897 | +3.03% | 99.4만 |
|---|
| 2026.02.05 | ₩150,261 | ₩153,319 | ₩150,087 | ₩152,179 | +1.28% | 83.5만 |
|---|
| 2026.02.04 | ₩155,276 | ₩156,631 | ₩149,148 | ₩152,299 | -1.92% | 111만 |
|---|
| 2026.02.03 | ₩152,098 | ₩155,102 | ₩151,522 | ₩154,780 | +1.76% | 91.1만 |
|---|
| 2026.02.02 | ₩147,486 | ₩151,160 | ₩147,083 | ₩150,878 | +2.30% | 54.9만 |
|---|
| 2026.01.30 | ₩149,564 | ₩150,757 | ₩146,668 | ₩147,767 | -1.20% | 60.3만 |
|---|
| 2026.01.29 | ₩152,460 | ₩153,198 | ₩148,773 | ₩151,012 | -0.95% | 68.5만 |
|---|
| 2026.01.28 | ₩152,554 | ₩152,675 | ₩149,859 | ₩151,374 | -0.77% | 77.5만 |
|---|
| 2026.01.27 | ₩151,160 | ₩152,232 | ₩150,248 | ₩151,911 | +0.50% | 44만 |
|---|
| 2026.01.26 | ₩150,449 | ₩151,696 | ₩149,765 | ₩150,677 | +0.15% | 64.9만 |
|---|
| 2026.01.23 | ₩153,412 | ₩153,412 | ₩149,872 | ₩150,301 | -2.03% | 81.1만 |
|---|
| 2026.01.22 | ₩155,062 | ₩155,276 | ₩152,192 | ₩153,466 | -1.03% | 114.8만 |
|---|
| 2026.01.21 | ₩151,146 | ₩153,895 | ₩150,114 | ₩153,359 | +1.46% | 141.2만 |
|---|
| 2026.01.20 | ₩149,926 | ₩151,451 | ₩149,189 | ₩149,779 | -0.10% | 153.4만 |
|---|
| 2026.01.16 | ₩151,039 | ₩153,372 | ₩151,038 | ₩152,246 | +0.80% | 84만 |
|---|
| 2026.01.15 | ₩147,941 | ₩151,066 | ₩147,941 | ₩150,315 | +1.60% | 85.4만 |
|---|
| 2026.01.14 | ₩146,909 | ₩147,499 | ₩145,072 | ₩147,083 | +0.12% | 87.5만 |
|---|
| 2026.01.13 | ₩146,513 | ₩147,775 | ₩146,373 | ₩147,083 | +0.39% | 131.3만 |
|---|
| 2026.01.12 | ₩144,147 | ₩146,091 | ₩143,771 | ₩145,984 | +1.27% | 59.2만 |
|---|
| 2026.01.09 | ₩142,538 | ₩145,079 | ₩142,310 | ₩144,281 | +1.22% | 137.4만 |
|---|
| 2026.01.08 | ₩140,835 | ₩142,554 | ₩140,635 | ₩141,411 | +0.41% | 47.4만 |
|---|
| 2026.01.07 | ₩141,988 | ₩141,988 | ₩139,812 | ₩140,191 | -1.27% | 81만 |
|---|
| 2026.01.06 | ₩140,137 | ₩141,759 | ₩137,094 | ₩141,733 | +1.14% | 100.3만 |
|---|
| 2026.01.05 | ₩137,187 | ₩141,103 | ₩137,134 | ₩140,178 | +2.18% | 89.7만 |
|---|
| 2026.01.02 | ₩132,776 | ₩136,186 | ₩132,266 | ₩136,128 | +2.52% | 122만 |
|---|
| 2025.12.31 | ₩133,929 | ₩133,929 | ₩131,703 | ₩131,837 | -1.56% | 42.8만 |
|---|
| 2025.12.30 | ₩135,042 | ₩135,042 | ₩133,406 | ₩133,513 | -1.13% | 28.6만 |
|---|
| 2025.12.29 | ₩135,391 | ₩135,967 | ₩134,459 | ₩134,841 | -0.41% | 35만 |
|---|
| 2025.12.26 | ₩136,410 | ₩136,410 | ₩135,338 | ₩135,806 | -0.44% | 22.8만 |
|---|
| 2025.12.24 | ₩136,437 | ₩136,437 | ₩135,605 | ₩136,262 | -0.13% | 20.6만 |
|---|
| 2025.12.23 | ₩136,048 | ₩136,691 | ₩135,431 | ₩136,316 | +0.20% | 36.7만 |
|---|
| 2025.12.22 | ₩135,122 | ₩136,986 | ₩135,015 | ₩136,370 | +0.92% | 99.9만 |
|---|
| 2025.12.19 | ₩132,897 | ₩134,492 | ₩132,749 | ₩133,996 | +0.83% | 74만 |
|---|
| 2025.12.18 | ₩132,025 | ₩134,023 | ₩132,025 | ₩132,561 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩133,929 | ₩134,795 | ₩129,987 | ₩130,376 | -2.65% | 74.6만 |
|---|
| 2025.12.16 | ₩134,640 | ₩135,525 | ₩133,084 | ₩134,103 | -0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩135,981 | ₩135,981 | ₩134,278 | ₩134,546 | -1.06% | 30.5만 |
|---|
| 2025.12.12 | ₩138,797 | ₩138,797 | ₩133,748 | ₩134,881 | -2.82% | 64만 |
|---|
| 2025.12.11 | ₩136,061 | ₩138,917 | ₩135,535 | ₩138,502 | +1.79% | 47.8만 |
|---|
| 2025.12.10 | ₩133,044 | ₩137,389 | ₩132,628 | ₩136,356 | +2.49% | 75.6만 |
|---|
| 2025.12.09 | ₩133,004 | ₩134,345 | ₩132,468 | ₩132,588 | -0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩133,755 | ₩134,318 | ₩132,695 | ₩132,977 | -0.58% | 25만 |
|---|
| 2025.12.05 | ₩133,205 | ₩133,205 | ₩131,448 | ₩132,763 | -0.33% | 80.2만 |
|---|
| 2025.12.04 | ₩132,159 | ₩134,499 | ₩131,958 | ₩133,540 | +1.05% | 160.4만 |
|---|
| 2025.12.03 | ₩131,314 | ₩132,387 | ₩130,081 | ₩132,320 | +0.77% | 43.3만 |
|---|
| 2025.12.02 | ₩131,985 | ₩132,146 | ₩130,832 | ₩130,966 | -0.77% | 54.5만 |
|---|
| 2025.12.01 | ₩130,979 | ₩132,159 | ₩130,134 | ₩130,791 | -0.14% | 31.5만 |
|---|
| 2025.11.28 | ₩132,548 | ₩132,910 | ₩131,958 | ₩132,628 | +0.06% | 83.8만 |
|---|
| 2025.11.26 | ₩130,899 | ₩133,165 | ₩130,483 | ₩132,012 | +0.85% | 94.8만 |
|---|
| 2025.11.25 | ₩128,431 | ₩130,791 | ₩127,305 | ₩130,577 | +1.67% | 35.8만 |
|---|
| 2025.11.24 | ₩125,374 | ₩128,633 | ₩125,102 | ₩128,056 | +2.14% | 39.6만 |
|---|
| 2025.11.21 | ₩122,223 | ₩125,535 | ₩121,365 | ₩124,663 | +2.00% | 41.1만 |
|---|
| 2025.11.20 | ₩127,734 | ₩128,847 | ₩121,928 | ₩122,076 | -4.43% | 38.5만 |
|---|
| 2025.11.19 | ₩124,918 | ₩126,527 | ₩124,469 | ₩125,093 | +0.14% | 43만 |
|---|
| 2025.11.18 | ₩122,652 | ₩125,026 | ₩122,176 | ₩124,047 | +1.14% | 129.1만 |
|---|
| 2025.11.17 | ₩126,179 | ₩126,901 | ₩122,947 | ₩123,765 | -1.91% | 51만 |
|---|
| 2025.11.14 | ₩123,524 | ₩127,327 | ₩123,101 | ₩126,219 | +2.18% | 174.8만 |
|---|
| 2025.11.13 | ₩130,403 | ₩131,167 | ₩125,428 | ₩125,763 | -3.56% | 127.2만 |
|---|
| 2025.11.12 | ₩131,690 | ₩132,990 | ₩131,220 | ₩131,462 | -0.17% | 41.3만 |
|---|
| 2025.11.11 | ₩131,784 | ₩132,018 | ₩130,369 | ₩131,113 | -0.51% | 28.5만 |
|---|
| 2025.11.10 | ₩132,870 | ₩133,185 | ₩130,563 | ₩132,119 | -0.57% | 31.5만 |
|---|
| 2025.11.07 | ₩128,579 | ₩130,669 | ₩126,731 | ₩130,403 | +1.42% | 42.2만 |
|---|
| 2025.11.06 | ₩133,500 | ₩133,500 | ₩129,585 | ₩130,054 | -2.58% | 45.3만 |
|---|
| 2025.11.05 | ₩131,288 | ₩133,145 | ₩130,644 | ₩132,307 | +0.78% | 35.3만 |
|---|
| 2025.11.04 | ₩131,985 | ₩132,722 | ₩130,514 | ₩131,690 | -0.22% | 43.2만 |
|---|
| 2025.11.03 | ₩134,439 | ₩134,439 | ₩132,213 | ₩133,741 | -0.52% | 27.7만 |
|---|
| 2025.10.31 | ₩133,312 | ₩134,532 | ₩132,863 | ₩133,983 | +0.50% | 43.5만 |
|---|
| 2025.10.30 | ₩133,996 | ₩136,329 | ₩132,427 | ₩132,923 | -0.80% | 45.9만 |
|---|
| 2025.10.29 | ₩133,849 | ₩136,370 | ₩133,460 | ₩134,559 | +0.53% | 63.5만 |
|---|
| 2025.10.28 | ₩134,305 | ₩134,546 | ₩132,990 | ₩133,460 | -0.63% | 23.5만 |
|---|
| 2025.10.27 | ₩135,793 | ₩135,793 | ₩133,285 | ₩133,889 | -1.40% | 39.8만 |
|---|
| 2025.10.24 | ₩133,285 | ₩134,546 | ₩133,285 | ₩134,117 | +0.62% | 71.8만 |
|---|
| 2025.10.23 | ₩127,801 | ₩130,295 | ₩127,734 | ₩130,094 | +1.79% | 60.6만 |
|---|
| 2025.10.22 | ₩131,717 | ₩131,985 | ₩126,326 | ₩127,479 | -3.22% | 45.7만 |
|---|
| 2025.10.21 | ₩130,791 | ₩131,896 | ₩129,424 | ₩131,583 | +0.60% | 30.7만 |
|---|
| 2025.10.20 | ₩129,906 | ₩131,207 | ₩129,692 | ₩130,832 | +0.71% | 49.9만 |
|---|
| 2025.10.17 | ₩128,485 | ₩129,464 | ₩126,621 | ₩128,083 | -0.31% | 40.7만 |
|---|
| 2025.10.16 | ₩131,073 | ₩131,281 | ₩128,820 | ₩129,088 | -1.51% | 38.9만 |
|---|
| 2025.10.15 | ₩132,038 | ₩132,595 | ₩129,142 | ₩130,295 | -1.32% | 82.8만 |
|---|
| 2025.10.14 | ₩127,855 | ₩131,985 | ₩126,970 | ₩131,046 | +2.50% | 106.8만 |
|---|
| 2025.10.13 | ₩128,485 | ₩130,108 | ₩128,485 | ₩129,263 | +0.61% | 27.1만 |
|---|
| 2025.10.10 | ₩131,086 | ₩131,784 | ₩126,085 | ₩126,165 | -3.75% | 56.8만 |
|---|