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 | ₩139,822 | ₩140,269 | ₩137,913 | ₩139,101 | -0.52% | 73만 |
| 2026.10.08 | ₩138,634 | ₩140,116 | ₩137,072 | ₩139,034 | +0.29% | 86만 |
| 2026.10.07 | ₩142,065 | ₩142,065 | ₩137,806 | ₩139,488 | -1.81% | 90.4만 |
| 2026.10.06 | ₩142,399 | ₩145,336 | ₩142,399 | ₩144,308 | +1.34% | 86.8만 |
| 2026.10.05 | ₩142,305 | ₩142,879 | ₩139,849 | ₩141,771 | -0.38% | 86.5만 |
| 2026.10.02 | ₩141,451 | ₩142,946 | ₩141,130 | ₩142,479 | +0.73% | 101만 |
| 2026.10.01 | ₩138,046 | ₩139,635 | ₩135,837 | ₩139,355 | +0.95% | 68.1만 |
| 2026.09.30 | ₩139,595 | ₩139,822 | ₩137,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,833 |
| -1.26% |
| 79.8만 |
| 2026.09.29 | ₩139,288 | ₩141,023 | ₩138,169 | ₩138,727 | -0.40% | 49.5만 |
|---|
| 2026.09.28 | ₩139,315 | ₩140,076 | ₩137,205 | ₩138,447 | -0.62% | 52.2만 |
|---|
| 2026.09.25 | ₩139,608 | ₩140,903 | ₩138,847 | ₩140,222 | +0.44% | 61만 |
|---|
| 2026.09.24 | ₩139,421 | ₩140,710 | ₩138,393 | ₩139,381 | -0.03% | 75만 |
|---|
| 2026.09.23 | ₩140,610 | ₩142,098 | ₩139,837 | ₩140,610 | 0.00% | 147.8만 |
|---|
| 2026.09.22 | ₩143,013 | ₩143,186 | ₩141,144 | ₩141,631 | -0.97% | 62.3만 |
|---|
| 2026.09.21 | ₩143,600 | ₩143,720 | ₩141,237 | ₩142,065 | -1.07% | 43.5만 |
|---|
| 2026.09.18 | ₩141,571 | ₩142,492 | ₩140,610 | ₩142,118 | +0.39% | 94만 |
|---|
| 2026.09.17 | ₩144,268 | ₩144,568 | ₩141,344 | ₩141,598 | -1.85% | 58.2만 |
|---|
| 2026.09.16 | ₩141,437 | ₩142,359 | ₩139,448 | ₩141,030 | -0.29% | 135.4만 |
|---|
| 2026.09.15 | ₩140,610 | ₩141,384 | ₩139,525 | ₩140,249 | -0.26% | 81.1만 |
|---|
| 2026.09.14 | ₩140,169 | ₩140,990 | ₩138,647 | ₩139,889 | -0.20% | 60.6만 |
|---|
| 2026.09.11 | ₩141,838 | ₩143,427 | ₩141,718 | ₩143,240 | +0.99% | 65.1만 |
|---|
| 2026.09.10 | ₩141,090 | ₩142,185 | ₩139,902 | ₩140,396 | -0.49% | 150.6만 |
|---|
| 2026.09.09 | ₩145,643 | ₩146,477 | ₩142,145 | ₩142,225 | -2.35% | 86만 |
|---|
| 2026.09.08 | ₩145,977 | ₩147,365 | ₩145,282 | ₩146,030 | +0.04% | 54.5만 |
|---|
| 2026.09.04 | ₩143,854 | ₩145,669 | ₩143,747 | ₩145,149 | +0.90% | 73.2만 |
|---|
| 2026.09.03 | ₩142,893 | ₩144,034 | ₩140,850 | ₩143,707 | +0.57% | 62.5만 |
|---|
| 2026.09.02 | ₩141,945 | ₩142,596 | ₩140,529 | ₩141,878 | -0.05% | 72.9만 |
|---|
| 2026.09.01 | ₩143,026 | ₩144,491 | ₩141,371 | ₩141,571 | -1.02% | 96.2만 |
|---|
| 2026.08.31 | ₩145,790 | ₩146,003 | ₩144,054 | ₩144,481 | -0.90% | 104.4만 |
|---|
| 2026.08.28 | ₩150,449 | ₩150,583 | ₩146,097 | ₩146,163 | -2.85% | 76.4만 |
|---|
| 2026.08.27 | ₩151,317 | ₩151,450 | ₩149,294 | ₩150,569 | -0.49% | 39.4만 |
|---|
| 2026.08.26 | ₩148,246 | ₩150,502 | ₩148,246 | ₩150,422 | +1.47% | 70.7만 |
|---|
| 2026.08.25 | ₩152,038 | ₩152,038 | ₩147,951 | ₩148,460 | -2.35% | 206.8만 |
|---|
| 2026.08.24 | ₩153,747 | ₩153,747 | ₩149,795 | ₩150,008 | -2.43% | 80.2만 |
|---|
| 2026.08.21 | ₩155,349 | ₩156,203 | ₩153,092 | ₩153,894 | -0.94% | 42.5만 |
|---|
| 2026.08.20 | ₩156,630 | ₩156,630 | ₩153,373 | ₩154,040 | -1.65% | 87.3만 |
|---|
| 2026.08.19 | ₩161,477 | ₩161,530 | ₩156,537 | ₩157,805 | -2.27% | 56.4만 |
|---|
| 2026.08.18 | ₩164,214 | ₩164,441 | ₩160,435 | ₩160,582 | -2.21% | 61만 |
|---|
| 2026.08.17 | ₩166,523 | ₩167,151 | ₩165,776 | ₩166,697 | +0.10% | 51.6만 |
|---|
| 2026.08.14 | ₩164,187 | ₩166,550 | ₩164,061 | ₩166,550 | +1.44% | 30.4만 |
|---|
| 2026.08.13 | ₩164,828 | ₩165,495 | ₩163,693 | ₩163,920 | -0.55% | 48.8만 |
|---|
| 2026.08.12 | ₩166,857 | ₩166,884 | ₩164,260 | ₩164,814 | -1.22% | 41만 |
|---|
| 2026.08.11 | ₩164,347 | ₩165,841 | ₩163,616 | ₩164,174 | -0.11% | 37.9만 |
|---|
| 2026.08.10 | ₩164,935 | ₩165,335 | ₩163,336 | ₩163,466 | -0.89% | 35.5만 |
|---|
| 2026.08.07 | ₩163,853 | ₩165,450 | ₩161,303 | ₩164,935 | +0.66% | 44.2만 |
|---|
| 2026.08.06 | ₩162,692 | ₩165,736 | ₩161,664 | ₩161,730 | -0.59% | 57.7만 |
|---|
| 2026.08.05 | ₩165,482 | ₩166,657 | ₩162,879 | ₩162,959 | -1.52% | 60.3만 |
|---|
| 2026.08.04 | ₩161,744 | ₩164,841 | ₩160,462 | ₩163,760 | +1.25% | 67.4만 |
|---|
| 2026.08.03 | ₩156,951 | ₩160,582 | ₩155,990 | ₩160,542 | +2.29% | 79만 |
|---|
| 2026.07.31 | ₩157,191 | ₩158,326 | ₩154,748 | ₩156,270 | -0.59% | 85.2만 |
|---|
| 2026.07.30 | ₩151,077 | ₩154,027 | ₩150,476 | ₩153,827 | +1.82% | 69.2만 |
|---|
| 2026.07.29 | ₩153,780 | ₩154,107 | ₩146,830 | ₩147,338 | -4.19% | 141.9만 |
|---|
| 2026.07.28 | ₩159,941 | ₩159,941 | ₩153,533 | ₩154,895 | -3.16% | 103.9만 |
|---|
| 2026.07.27 | ₩163,373 | ₩164,214 | ₩158,119 | ₩160,756 | -1.60% | 62.7만 |
|---|
| 2026.07.24 | ₩165,829 | ₩165,829 | ₩161,517 | ₩161,704 | -2.49% | 49.1만 |
|---|
| 2026.07.23 | ₩163,760 | ₩167,378 | ₩163,613 | ₩165,802 | +1.25% | 48.9만 |
|---|
| 2026.07.22 | ₩163,680 | ₩165,722 | ₩163,092 | ₩165,055 | +0.84% | 41.9만 |
|---|
| 2026.07.21 | ₩162,545 | ₩164,774 | ₩161,143 | ₩164,401 | +1.14% | 43.7만 |
|---|
| 2026.07.20 | ₩162,865 | ₩163,826 | ₩160,248 | ₩160,489 | -1.46% | 87.4만 |
|---|
| 2026.07.17 | ₩160,095 | ₩163,052 | ₩158,753 | ₩161,704 | +1.00% | 78.3만 |
|---|
| 2026.07.16 | ₩162,491 | ₩164,808 | ₩162,104 | ₩163,226 | +0.45% | 71.9만 |
|---|
| 2026.07.15 | ₩165,188 | ₩165,976 | ₩161,770 | ₩164,521 | -0.40% | 47.1만 |
|---|
| 2026.07.14 | ₩164,521 | ₩165,882 | ₩163,720 | ₩164,627 | +0.06% | 116.3만 |
|---|
| 2026.07.13 | ₩164,174 | ₩164,908 | ₩161,730 | ₩162,144 | -1.24% | 113.9만 |
|---|
| 2026.07.10 | ₩166,216 | ₩166,216 | ₩163,947 | ₩165,041 | -0.71% | 45만 |
|---|
| 2026.07.09 | ₩166,256 | ₩167,298 | ₩165,722 | ₩166,016 | -0.14% | 69.5만 |
|---|
| 2026.07.08 | ₩162,732 | ₩164,901 | ₩160,969 | ₩163,626 | +0.55% | 52.4만 |
|---|
| 2026.07.07 | ₩168,606 | ₩168,606 | ₩161,851 | ₩164,040 | -2.71% | 71.4만 |
|---|
| 2026.07.06 | ₩169,394 | ₩171,837 | ₩168,993 | ₩169,514 | +0.07% | 46.7만 |
|---|
| 2026.07.02 | ₩173,452 | ₩175,468 | ₩166,230 | ₩168,099 | -3.09% | 89.2만 |
|---|
| 2026.07.01 | ₩177,297 | ₩177,311 | ₩172,658 | ₩172,705 | -2.59% | 83.7만 |
|---|
| 2026.06.30 | ₩176,656 | ₩177,978 | ₩175,295 | ₩177,898 | +0.70% | 53만 |
|---|
| 2026.06.29 | ₩174,053 | ₩176,002 | ₩172,338 | ₩175,669 | +0.93% | 41.5만 |
|---|
| 2026.06.26 | ₩176,416 | ₩176,416 | ₩172,638 | ₩173,145 | -1.85% | 67.5만 |
|---|
| 2026.06.25 | ₩176,630 | ₩180,301 | ₩175,495 | ₩177,458 | +0.47% | 80.2만 |
|---|
| 2026.06.24 | ₩173,906 | ₩176,897 | ₩173,029 | ₩174,200 | +0.17% | 42.8만 |
|---|
| 2026.06.23 | ₩173,009 | ₩175,615 | ₩170,642 | ₩172,918 | -0.05% | 83.4만 |
|---|
| 2026.06.22 | ₩175,368 | ₩178,018 | ₩174,774 | ₩177,898 | +1.44% | 69.1만 |
|---|
| 2026.06.18 | ₩175,669 | ₩176,002 | ₩172,091 | ₩174,761 | -0.52% | 47.2만 |
|---|
| 2026.06.17 | ₩174,721 | ₩176,456 | ₩172,131 | ₩172,558 | -1.24% | 234.8만 |
|---|
| 2026.06.16 | ₩174,961 | ₩176,725 | ₩173,733 | ₩173,920 | -0.60% | 63.2만 |
|---|
| 2026.06.15 | ₩176,309 | ₩177,257 | ₩173,679 | ₩174,053 | -1.28% | 61.8만 |
|---|
| 2026.06.12 | ₩173,065 | ₩174,140 | ₩171,610 | ₩172,825 | -0.14% | 77.8만 |
|---|
| 2026.06.11 | ₩166,363 | ₩171,597 | ₩165,602 | ₩171,410 | +3.03% | 61.5만 |
|---|
| 2026.06.10 | ₩168,820 | ₩170,355 | ₩163,640 | ₩163,907 | -2.91% | 75.3만 |
|---|
| 2026.06.09 | ₩172,865 | ₩175,068 | ₩164,774 | ₩170,515 | -1.36% | 56만 |
|---|
| 2026.06.08 | ₩172,491 | ₩173,466 | ₩169,701 | ₩171,076 | -0.82% | 44.5만 |
|---|
| 2026.06.05 | ₩174,908 | ₩175,949 | ₩169,861 | ₩170,849 | -2.32% | 48.6만 |
|---|
| 2026.06.04 | ₩172,918 | ₩176,376 | ₩171,343 | ₩175,962 | +1.76% | 45.2만 |
|---|
| 2026.06.03 | ₩171,476 | ₩174,227 | ₩170,462 | ₩172,865 | +0.81% | 52.1만 |
|---|
| 2026.06.02 | ₩170,729 | ₩172,892 | ₩170,061 | ₩171,944 | +0.71% | 89.7만 |
|---|
| 2026.06.01 | ₩171,049 | ₩171,143 | ₩168,179 | ₩170,208 | -0.49% | 42.1만 |
|---|
| 2026.05.29 | ₩174,160 | ₩174,173 | ₩170,849 | ₩172,464 | -0.97% | 45.8만 |
|---|
| 2026.05.28 | ₩173,252 | ₩174,747 | ₩170,849 | ₩174,213 | +0.55% | 64.1만 |
|---|
| 2026.05.27 | ₩173,653 | ₩174,574 | ₩172,037 | ₩172,798 | -0.49% | 64.9만 |
|---|
| 2026.05.26 | ₩169,701 | ₩171,810 | ₩168,966 | ₩171,289 | +0.94% | 63.8만 |
|---|
| 2026.05.22 | ₩167,965 | ₩167,965 | ₩164,614 | ₩166,964 | -0.60% | 50.5만 |
|---|
| 2026.05.21 | ₩166,603 | ₩167,551 | ₩164,668 | ₩166,403 | -0.12% | 64.2만 |
|---|
| 2026.05.20 | ₩165,602 | ₩168,219 | ₩164,160 | ₩167,338 | +1.05% | 69.6만 |
|---|
| 2026.05.19 | ₩164,948 | ₩165,522 | ₩160,836 | ₩163,599 | -0.82% | 118.7만 |
|---|
| 2026.05.18 | ₩170,902 | ₩170,902 | ₩166,043 | ₩166,870 | -2.36% | 91.5만 |
|---|
| 2026.05.15 | ₩172,504 | ₩172,504 | ₩169,661 | ₩170,569 | -1.12% | 78.8만 |
|---|
| 2026.05.14 | ₩174,267 | ₩175,922 | ₩173,199 | ₩175,028 | +0.44% | 56.4만 |
|---|
| 2026.05.13 | ₩172,798 | ₩173,586 | ₩169,340 | ₩172,865 | +0.04% | 159.6만 |
|---|
| 2026.05.12 | ₩173,239 | ₩173,492 | ₩168,326 | ₩172,678 | -0.32% | 67.2만 |
|---|
| 2026.05.11 | ₩173,265 | ₩174,614 | ₩172,131 | ₩174,093 | +0.48% | 73만 |
|---|
| 2026.05.08 | ₩174,387 | ₩174,387 | ₩172,344 | ₩173,052 | -0.77% | 75.6만 |
|---|
| 2026.05.07 | ₩177,965 | ₩178,232 | ₩171,336 | ₩172,264 | -3.20% | 97.6만 |
|---|
| 2026.05.06 | ₩175,628 | ₩176,403 | ₩172,284 | ₩176,149 | +0.30% | 131만 |
|---|
| 2026.05.05 | ₩171,864 | ₩174,494 | ₩171,503 | ₩174,467 | +1.51% | 68.6만 |
|---|
| 2026.05.04 | ₩169,741 | ₩170,128 | ₩166,650 | ₩167,244 | -1.47% | 101.9만 |
|---|
| 2026.05.01 | ₩170,622 | ₩170,622 | ₩167,829 | ₩169,901 | -0.42% | 68.1만 |
|---|
| 2026.04.30 | ₩163,980 | ₩169,647 | ₩163,980 | ₩169,407 | +3.31% | 81.3만 |
|---|
| 2026.04.29 | ₩165,655 | ₩166,336 | ₩162,104 | ₩162,318 | -2.01% | 117.5만 |
|---|
| 2026.04.28 | ₩166,910 | ₩167,177 | ₩163,379 | ₩165,001 | -1.14% | 53.1만 |
|---|
| 2026.04.27 | ₩166,396 | ₩168,085 | ₩164,724 | ₩167,752 | +0.81% | 99.1만 |
|---|
| 2026.04.24 | ₩168,339 | ₩168,339 | ₩165,395 | ₩165,696 | -1.57% | 48.2만 |
|---|
| 2026.04.23 | ₩166,283 | ₩168,820 | ₩164,961 | ₩167,458 | +0.71% | 136.1만 |
|---|
| 2026.04.22 | ₩166,924 | ₩167,311 | ₩164,095 | ₩165,482 | -0.86% | 72.6만 |
|---|
| 2026.04.21 | ₩166,470 | ₩167,218 | ₩163,239 | ₩164,294 | -1.31% | 74.1만 |
|---|
| 2026.04.20 | ₩163,840 | ₩165,469 | ₩162,570 | ₩165,388 | +0.95% | 46.8만 |
|---|
| 2026.04.17 | ₩163,439 | ₩166,553 | ₩162,518 | ₩164,387 | +0.58% | 151.6만 |
|---|
| 2026.04.16 | ₩162,371 | ₩163,172 | ₩160,482 | ₩160,729 | -1.01% | 49.9만 |
|---|
| 2026.04.15 | ₩163,907 | ₩164,080 | ₩160,329 | ₩161,877 | -1.24% | 63.4만 |
|---|
| 2026.04.14 | ₩163,813 | ₩164,841 | ₩161,610 | ₩163,933 | +0.07% | 56.5만 |
|---|
| 2026.04.13 | ₩159,815 | ₩162,798 | ₩159,815 | ₩162,665 | +1.78% | 44.4만 |
|---|
| 2026.04.10 | ₩161,810 | ₩161,904 | ₩160,122 | ₩160,662 | -0.71% | 43.8만 |
|---|
| 2026.04.09 | ₩158,686 | ₩162,758 | ₩158,686 | ₩161,049 | +1.49% | 50.9만 |
|---|
| 2026.04.08 | ₩158,807 | ₩160,449 | ₩157,405 | ₩159,087 | +0.18% | 59.5만 |
|---|
| 2026.04.07 | ₩151,317 | ₩152,291 | ₩149,434 | ₩151,437 | +0.08% | 70.2만 |
|---|
| 2026.04.06 | ₩151,157 | ₩151,944 | ₩148,647 | ₩151,664 | +0.34% | 61.6만 |
|---|
| 2026.04.02 | ₩147,752 | ₩153,139 | ₩146,871 | ₩150,689 | +1.99% | 51.8만 |
|---|
| 2026.04.01 | ₩149,795 | ₩153,389 | ₩149,795 | ₩151,077 | +0.86% | 64.8만 |
|---|
| 2026.03.31 | ₩143,800 | ₩149,114 | ₩143,346 | ₩147,899 | +2.85% | 60.7만 |
|---|
| 2026.03.30 | ₩147,699 | ₩147,886 | ₩140,590 | ₩141,397 | -4.27% | 111.7만 |
|---|
| 2026.03.27 | ₩146,163 | ₩148,567 | ₩145,936 | ₩146,551 | +0.26% | 46.5만 |
|---|
| 2026.03.26 | ₩149,888 | ₩150,329 | ₩145,322 | ₩145,549 | -2.89% | 82.9만 |
|---|
| 2026.03.25 | ₩151,971 | ₩152,390 | ₩150,022 | ₩151,557 | -0.27% | 68.3만 |
|---|
| 2026.03.24 | ₩146,284 | ₩150,783 | ₩145,843 | ₩149,875 | +2.46% | 64.6만 |
|---|
| 2026.03.23 | ₩147,138 | ₩151,023 | ₩146,776 | ₩147,458 | +0.22% | 63.1만 |
|---|
| 2026.03.20 | ₩148,406 | ₩148,406 | ₩142,292 | ₩143,787 | -3.11% | 129.9만 |
|---|
| 2026.03.19 | ₩145,229 | ₩149,741 | ₩144,188 | ₩148,446 | +2.22% | 108.6만 |
|---|
| 2026.03.18 | ₩147,919 | ₩149,568 | ₩147,272 | ₩147,272 | -0.44% | 53.5만 |
|---|
| 2026.03.17 | ₩148,286 | ₩149,388 | ₩146,924 | ₩148,713 | +0.29% | 46.7만 |
|---|
| 2026.03.16 | ₩146,898 | ₩148,740 | ₩146,418 | ₩147,565 | +0.45% | 57.8만 |
|---|
| 2026.03.13 | ₩147,432 | ₩148,126 | ₩143,600 | ₩144,935 | -1.69% | 42.1만 |
|---|
| 2026.03.12 | ₩148,206 | ₩148,206 | ₩145,423 | ₩145,883 | -1.57% | 71.6만 |
|---|
| 2026.03.11 | ₩149,461 | ₩151,170 | ₩147,792 | ₩149,848 | +0.26% | 75.9만 |
|---|
| 2026.03.10 | ₩150,970 | ₩153,213 | ₩149,581 | ₩149,875 | -0.73% | 70.8만 |
|---|
| 2026.03.09 | ₩144,535 | ₩151,117 | ₩143,600 | ₩151,010 | +4.48% | 81.4만 |
|---|
| 2026.03.06 | ₩147,806 | ₩149,461 | ₩146,230 | ₩147,405 | -0.27% | 81.2만 |
|---|
| 2026.03.05 | ₩156,043 | ₩156,043 | ₩149,061 | ₩151,504 | -2.91% | 106.6만 |
|---|
| 2026.03.04 | ₩158,032 | ₩158,366 | ₩155,683 | ₩157,485 | -0.35% | 75만 |
|---|
| 2026.03.03 | ₩154,881 | ₩157,592 | ₩152,051 | ₩156,363 | +0.96% | 81만 |
|---|
| 2026.03.02 | ₩156,430 | ₩160,542 | ₩156,390 | ₩159,501 | +1.96% | 87만 |
|---|
| 2026.02.27 | ₩157,445 | ₩158,393 | ₩155,375 | ₩157,792 | +0.22% | 65.2만 |
|---|
| 2026.02.26 | ₩159,180 | ₩160,349 | ₩155,429 | ₩159,995 | +0.51% | 104만 |
|---|
| 2026.02.25 | ₩161,984 | ₩162,345 | ₩157,872 | ₩158,860 | -1.93% | 75.1만 |
|---|
| 2026.02.24 | ₩158,046 | ₩160,823 | ₩156,548 | ₩160,248 | +1.39% | 74.3만 |
|---|
| 2026.02.23 | ₩161,597 | ₩162,291 | ₩157,538 | ₩159,087 | -1.55% | 89.5만 |
|---|
| 2026.02.20 | ₩160,916 | ₩164,521 | ₩160,382 | ₩162,785 | +1.16% | 53.9만 |
|---|
| 2026.02.19 | ₩158,553 | ₩161,143 | ₩158,032 | ₩161,090 | +1.60% | 64.8만 |
|---|
| 2026.02.18 | ₩158,927 | ₩161,530 | ₩158,046 | ₩158,686 | -0.15% | 72.8만 |
|---|
| 2026.02.17 | ₩158,780 | ₩159,461 | ₩156,837 | ₩158,126 | -0.41% | 48.3만 |
|---|
| 2026.02.13 | ₩157,618 | ₩160,556 | ₩155,339 | ₩159,060 | +0.91% | 48.7만 |
|---|
| 2026.02.12 | ₩162,598 | ₩164,935 | ₩156,317 | ₩156,564 | -3.71% | 102.1만 |
|---|
| 2026.02.11 | ₩161,263 | ₩163,252 | ₩158,913 | ₩160,676 | -0.36% | 73.3만 |
|---|
| 2026.02.10 | ₩160,075 | ₩160,609 | ₩158,206 | ₩159,114 | -0.60% | 56만 |
|---|
| 2026.02.09 | ₩158,433 | ₩161,210 | ₩157,712 | ₩160,075 | +1.04% | 68.6만 |
|---|
| 2026.02.06 | ₩153,560 | ₩158,606 | ₩153,533 | ₩158,206 | +3.03% | 99.4만 |
|---|
| 2026.02.05 | ₩149,608 | ₩152,652 | ₩149,434 | ₩151,517 | +1.28% | 83.5만 |
|---|
| 2026.02.04 | ₩154,601 | ₩155,950 | ₩148,500 | ₩151,637 | -1.92% | 111만 |
|---|
| 2026.02.03 | ₩151,437 | ₩154,428 | ₩150,863 | ₩154,107 | +1.76% | 91.1만 |
|---|
| 2026.02.02 | ₩146,844 | ₩150,502 | ₩146,444 | ₩150,222 | +2.30% | 54.9만 |
|---|
| 2026.01.30 | ₩148,914 | ₩150,102 | ₩146,030 | ₩147,125 | -1.20% | 60.3만 |
|---|
| 2026.01.29 | ₩151,797 | ₩152,532 | ₩148,126 | ₩150,356 | -0.95% | 68.5만 |
|---|
| 2026.01.28 | ₩151,891 | ₩152,011 | ₩149,207 | ₩150,716 | -0.77% | 77.5만 |
|---|
| 2026.01.27 | ₩150,502 | ₩151,570 | ₩149,595 | ₩151,250 | +0.50% | 44만 |
|---|
| 2026.01.26 | ₩149,795 | ₩151,036 | ₩149,114 | ₩150,022 | +0.15% | 64.9만 |
|---|
| 2026.01.23 | ₩152,745 | ₩152,745 | ₩149,221 | ₩149,648 | -2.03% | 81.1만 |
|---|
| 2026.01.22 | ₩154,387 | ₩154,601 | ₩151,530 | ₩152,799 | -1.03% | 114.8만 |
|---|
| 2026.01.21 | ₩150,489 | ₩153,226 | ₩149,461 | ₩152,692 | +1.46% | 141.2만 |
|---|
| 2026.01.20 | ₩149,274 | ₩150,792 | ₩148,540 | ₩149,127 | -0.10% | 153.4만 |
|---|
| 2026.01.16 | ₩150,382 | ₩152,705 | ₩150,381 | ₩151,584 | +0.80% | 84만 |
|---|
| 2026.01.15 | ₩147,298 | ₩150,409 | ₩147,298 | ₩149,661 | +1.60% | 85.4만 |
|---|
| 2026.01.14 | ₩146,270 | ₩146,858 | ₩144,441 | ₩146,444 | +0.12% | 87.5만 |
|---|
| 2026.01.13 | ₩145,876 | ₩147,133 | ₩145,736 | ₩146,444 | +0.39% | 131.3만 |
|---|
| 2026.01.12 | ₩143,520 | ₩145,456 | ₩143,146 | ₩145,349 | +1.27% | 59.2만 |
|---|
| 2026.01.09 | ₩141,918 | ₩144,448 | ₩141,691 | ₩143,654 | +1.22% | 137.4만 |
|---|
| 2026.01.08 | ₩140,222 | ₩141,934 | ₩140,023 | ₩140,796 | +0.41% | 47.4만 |
|---|
| 2026.01.07 | ₩141,371 | ₩141,371 | ₩139,204 | ₩139,582 | -1.27% | 81만 |
|---|
| 2026.01.06 | ₩139,528 | ₩141,142 | ₩136,498 | ₩141,117 | +1.14% | 100.3만 |
|---|
| 2026.01.05 | ₩136,591 | ₩140,489 | ₩136,538 | ₩139,568 | +2.18% | 89.7만 |
|---|
| 2026.01.02 | ₩132,199 | ₩135,594 | ₩131,691 | ₩135,536 | +2.52% | 122만 |
|---|
| 2025.12.31 | ₩133,347 | ₩133,347 | ₩131,131 | ₩131,264 | -1.56% | 42.8만 |
|---|
| 2025.12.30 | ₩134,455 | ₩134,455 | ₩132,826 | ₩132,933 | -1.13% | 28.6만 |
|---|
| 2025.12.29 | ₩134,802 | ₩135,376 | ₩133,874 | ₩134,255 | -0.41% | 35만 |
|---|
| 2025.12.26 | ₩135,817 | ₩135,817 | ₩134,750 | ₩135,216 | -0.44% | 22.8만 |
|---|
| 2025.12.24 | ₩135,843 | ₩135,843 | ₩135,016 | ₩135,670 | -0.13% | 20.6만 |
|---|
| 2025.12.23 | ₩135,456 | ₩136,097 | ₩134,842 | ₩135,723 | +0.20% | 36.7만 |
|---|
| 2025.12.22 | ₩134,535 | ₩136,391 | ₩134,428 | ₩135,777 | +0.92% | 99.9만 |
|---|
| 2025.12.19 | ₩132,319 | ₩133,908 | ₩132,172 | ₩133,414 | +0.83% | 74만 |
|---|
| 2025.12.18 | ₩131,451 | ₩133,440 | ₩131,451 | ₩131,985 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩133,347 | ₩134,209 | ₩129,422 | ₩129,809 | -2.65% | 74.6만 |
|---|
| 2025.12.16 | ₩134,054 | ₩134,936 | ₩132,506 | ₩133,520 | -0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩135,389 | ₩135,389 | ₩133,694 | ₩133,961 | -1.06% | 30.5만 |
|---|
| 2025.12.12 | ₩138,193 | ₩138,193 | ₩133,167 | ₩134,295 | -2.82% | 64만 |
|---|
| 2025.12.11 | ₩135,470 | ₩138,313 | ₩134,946 | ₩137,899 | +1.79% | 47.8만 |
|---|
| 2025.12.10 | ₩132,466 | ₩136,791 | ₩132,052 | ₩135,763 | +2.49% | 75.6만 |
|---|
| 2025.12.09 | ₩132,426 | ₩133,761 | ₩131,892 | ₩132,012 | -0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩133,173 | ₩133,734 | ₩132,119 | ₩132,399 | -0.58% | 25만 |
|---|
| 2025.12.05 | ₩132,626 | ₩132,626 | ₩130,877 | ₩132,185 | -0.33% | 80.2만 |
|---|
| 2025.12.04 | ₩131,584 | ₩133,914 | ₩131,384 | ₩132,960 | +1.05% | 160.4만 |
|---|
| 2025.12.03 | ₩130,743 | ₩131,811 | ₩129,515 | ₩131,745 | +0.77% | 43.3만 |
|---|
| 2025.12.02 | ₩131,411 | ₩131,571 | ₩130,263 | ₩130,396 | -0.77% | 54.5만 |
|---|
| 2025.12.01 | ₩130,410 | ₩131,584 | ₩129,569 | ₩130,223 | -0.14% | 31.5만 |
|---|
| 2025.11.28 | ₩131,972 | ₩132,332 | ₩131,384 | ₩132,052 | +0.06% | 83.8만 |
|---|
| 2025.11.26 | ₩130,330 | ₩132,586 | ₩129,916 | ₩131,438 | +0.85% | 94.8만 |
|---|
| 2025.11.25 | ₩127,873 | ₩130,223 | ₩126,752 | ₩130,009 | +1.67% | 35.8만 |
|---|
| 2025.11.24 | ₩124,829 | ₩128,073 | ₩124,558 | ₩127,499 | +2.14% | 39.6만 |
|---|
| 2025.11.21 | ₩121,692 | ₩124,989 | ₩120,837 | ₩124,121 | +2.00% | 41.1만 |
|---|
| 2025.11.20 | ₩127,179 | ₩128,287 | ₩121,398 | ₩121,545 | -4.43% | 38.5만 |
|---|
| 2025.11.19 | ₩124,375 | ₩125,977 | ₩123,928 | ₩124,549 | +0.14% | 43만 |
|---|
| 2025.11.18 | ₩122,119 | ₩124,482 | ₩121,645 | ₩123,507 | +1.14% | 129.1만 |
|---|
| 2025.11.17 | ₩125,630 | ₩126,350 | ₩122,413 | ₩123,227 | -1.91% | 51만 |
|---|
| 2025.11.14 | ₩122,987 | ₩126,773 | ₩122,566 | ₩125,670 | +2.18% | 174.8만 |
|---|
| 2025.11.13 | ₩129,836 | ₩130,597 | ₩124,882 | ₩125,216 | -3.56% | 127.2만 |
|---|
| 2025.11.12 | ₩131,117 | ₩132,412 | ₩130,650 | ₩130,890 | -0.17% | 41.3만 |
|---|
| 2025.11.11 | ₩131,211 | ₩131,444 | ₩129,802 | ₩130,543 | -0.51% | 28.5만 |
|---|
| 2025.11.10 | ₩132,292 | ₩132,606 | ₩129,996 | ₩131,544 | -0.57% | 31.5만 |
|---|
| 2025.11.07 | ₩128,020 | ₩130,101 | ₩126,180 | ₩129,836 | +1.42% | 42.2만 |
|---|
| 2025.11.06 | ₩132,920 | ₩132,920 | ₩129,021 | ₩129,488 | -2.58% | 45.3만 |
|---|
| 2025.11.05 | ₩130,717 | ₩132,566 | ₩130,076 | ₩131,731 | +0.78% | 35.3만 |
|---|
| 2025.11.04 | ₩131,411 | ₩132,145 | ₩129,946 | ₩131,117 | -0.22% | 43.2만 |
|---|
| 2025.11.03 | ₩133,854 | ₩133,854 | ₩131,638 | ₩133,160 | -0.52% | 27.7만 |
|---|
| 2025.10.31 | ₩132,733 | ₩133,948 | ₩132,285 | ₩133,400 | +0.50% | 43.5만 |
|---|
| 2025.10.30 | ₩133,414 | ₩135,737 | ₩131,852 | ₩132,345 | -0.80% | 45.9만 |
|---|
| 2025.10.29 | ₩133,267 | ₩135,777 | ₩132,880 | ₩133,974 | +0.53% | 63.5만 |
|---|
| 2025.10.28 | ₩133,721 | ₩133,961 | ₩132,412 | ₩132,880 | -0.63% | 23.5만 |
|---|
| 2025.10.27 | ₩135,203 | ₩135,203 | ₩132,706 | ₩133,307 | -1.40% | 39.8만 |
|---|
| 2025.10.24 | ₩132,706 | ₩133,961 | ₩132,706 | ₩133,534 | +0.62% | 71.8만 |
|---|
| 2025.10.23 | ₩127,246 | ₩129,729 | ₩127,179 | ₩129,528 | +1.79% | 60.6만 |
|---|
| 2025.10.22 | ₩131,144 | ₩131,411 | ₩125,777 | ₩126,925 | -3.22% | 45.7만 |
|---|
| 2025.10.21 | ₩130,223 | ₩131,323 | ₩128,861 | ₩131,010 | +0.60% | 30.7만 |
|---|
| 2025.10.20 | ₩129,342 | ₩130,637 | ₩129,128 | ₩130,263 | +0.71% | 49.9만 |
|---|
| 2025.10.17 | ₩127,926 | ₩128,901 | ₩126,071 | ₩127,526 | -0.31% | 40.7만 |
|---|
| 2025.10.16 | ₩130,503 | ₩130,710 | ₩128,260 | ₩128,527 | -1.51% | 38.9만 |
|---|
| 2025.10.15 | ₩131,464 | ₩132,018 | ₩128,581 | ₩129,729 | -1.32% | 82.8만 |
|---|
| 2025.10.14 | ₩127,299 | ₩131,411 | ₩126,418 | ₩130,476 | +2.50% | 106.8만 |
|---|
| 2025.10.13 | ₩127,926 | ₩129,542 | ₩127,926 | ₩128,701 | +0.61% | 27.1만 |
|---|
| 2025.10.10 | ₩130,516 | ₩131,211 | ₩125,537 | ₩125,617 | -3.75% | 56.8만 |
|---|