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 | ₩139,750 | ₩140,197 | ₩137,841 | ₩139,029 | -0.52% | 73만 |
| 2026.10.08 | ₩138,562 | ₩140,043 | ₩137,001 | ₩138,962 | +0.29% | 86만 |
| 2026.10.07 | ₩141,991 | ₩141,991 | ₩137,735 | ₩139,416 | -1.81% | 90.4만 |
| 2026.10.06 | ₩142,325 | ₩145,261 | ₩142,325 | ₩144,233 | +1.34% | 86.8만 |
| 2026.10.05 | ₩142,232 | ₩142,805 | ₩139,776 | ₩141,698 | -0.38% | 86.5만 |
| 2026.10.02 | ₩141,378 | ₩142,872 | ₩141,057 | ₩142,405 | +0.73% | 101만 |
| 2026.10.01 | ₩137,975 | ₩139,563 | ₩135,766 | ₩139,283 | +0.95% | 68.1만 |
| 2026.09.30 | ₩139,523 | ₩139,750 | ₩137,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,761 |
| -1.26% |
| 79.8만 |
| 2026.09.29 | ₩139,216 | ₩140,951 | ₩138,098 | ₩138,655 | -0.40% | 49.5만 |
|---|
| 2026.09.28 | ₩139,243 | ₩140,003 | ₩137,134 | ₩138,375 | -0.62% | 52.2만 |
|---|
| 2026.09.25 | ₩139,536 | ₩140,830 | ₩138,776 | ₩140,150 | +0.44% | 61만 |
|---|
| 2026.09.24 | ₩139,349 | ₩140,637 | ₩138,322 | ₩139,309 | -0.03% | 75만 |
|---|
| 2026.09.23 | ₩140,537 | ₩142,025 | ₩139,764 | ₩140,537 | 0.00% | 147.8만 |
|---|
| 2026.09.22 | ₩142,939 | ₩143,112 | ₩141,071 | ₩141,558 | -0.97% | 62.3만 |
|---|
| 2026.09.21 | ₩143,526 | ₩143,646 | ₩141,164 | ₩141,991 | -1.07% | 43.5만 |
|---|
| 2026.09.18 | ₩141,498 | ₩142,418 | ₩140,537 | ₩142,045 | +0.39% | 94만 |
|---|
| 2026.09.17 | ₩144,193 | ₩144,493 | ₩141,271 | ₩141,524 | -1.85% | 58.2만 |
|---|
| 2026.09.16 | ₩141,364 | ₩142,285 | ₩139,376 | ₩140,957 | -0.29% | 135.4만 |
|---|
| 2026.09.15 | ₩140,537 | ₩141,311 | ₩139,453 | ₩140,177 | -0.26% | 81.1만 |
|---|
| 2026.09.14 | ₩140,097 | ₩140,917 | ₩138,575 | ₩139,816 | -0.20% | 60.6만 |
|---|
| 2026.09.11 | ₩141,765 | ₩143,352 | ₩141,644 | ₩143,166 | +0.99% | 65.1만 |
|---|
| 2026.09.10 | ₩141,017 | ₩142,111 | ₩139,830 | ₩140,323 | -0.49% | 150.6만 |
|---|
| 2026.09.09 | ₩145,568 | ₩146,401 | ₩142,071 | ₩142,151 | -2.35% | 86만 |
|---|
| 2026.09.08 | ₩145,901 | ₩147,289 | ₩145,207 | ₩145,954 | +0.04% | 54.5만 |
|---|
| 2026.09.04 | ₩143,779 | ₩145,594 | ₩143,673 | ₩145,074 | +0.90% | 73.2만 |
|---|
| 2026.09.03 | ₩142,819 | ₩143,960 | ₩140,777 | ₩143,633 | +0.57% | 62.5만 |
|---|
| 2026.09.02 | ₩141,871 | ₩142,522 | ₩140,457 | ₩141,805 | -0.05% | 72.9만 |
|---|
| 2026.09.01 | ₩142,952 | ₩144,416 | ₩141,297 | ₩141,498 | -1.02% | 96.2만 |
|---|
| 2026.08.31 | ₩145,714 | ₩145,928 | ₩143,980 | ₩144,407 | -0.90% | 104.4만 |
|---|
| 2026.08.28 | ₩150,371 | ₩150,505 | ₩146,021 | ₩146,088 | -2.85% | 76.4만 |
|---|
| 2026.08.27 | ₩151,239 | ₩151,372 | ₩149,217 | ₩150,491 | -0.49% | 39.4만 |
|---|
| 2026.08.26 | ₩148,170 | ₩150,425 | ₩148,170 | ₩150,345 | +1.47% | 70.7만 |
|---|
| 2026.08.25 | ₩151,959 | ₩151,959 | ₩147,875 | ₩148,383 | -2.35% | 206.8만 |
|---|
| 2026.08.24 | ₩153,667 | ₩153,667 | ₩149,717 | ₩149,931 | -2.43% | 80.2만 |
|---|
| 2026.08.21 | ₩155,268 | ₩156,122 | ₩153,013 | ₩153,814 | -0.94% | 42.5만 |
|---|
| 2026.08.20 | ₩156,549 | ₩156,549 | ₩153,294 | ₩153,961 | -1.65% | 87.3만 |
|---|
| 2026.08.19 | ₩161,393 | ₩161,447 | ₩156,456 | ₩157,724 | -2.27% | 56.4만 |
|---|
| 2026.08.18 | ₩164,129 | ₩164,356 | ₩160,352 | ₩160,499 | -2.21% | 61만 |
|---|
| 2026.08.17 | ₩166,437 | ₩167,064 | ₩165,690 | ₩166,611 | +0.10% | 51.6만 |
|---|
| 2026.08.14 | ₩164,102 | ₩166,464 | ₩163,977 | ₩166,464 | +1.44% | 30.4만 |
|---|
| 2026.08.13 | ₩164,743 | ₩165,410 | ₩163,608 | ₩163,835 | -0.55% | 48.8만 |
|---|
| 2026.08.12 | ₩166,771 | ₩166,798 | ₩164,175 | ₩164,729 | -1.22% | 41만 |
|---|
| 2026.08.11 | ₩164,262 | ₩165,755 | ₩163,531 | ₩164,089 | -0.11% | 37.9만 |
|---|
| 2026.08.10 | ₩164,849 | ₩165,250 | ₩163,252 | ₩163,381 | -0.89% | 35.5만 |
|---|
| 2026.08.07 | ₩163,768 | ₩165,364 | ₩161,220 | ₩164,849 | +0.66% | 44.2만 |
|---|
| 2026.08.06 | ₩162,608 | ₩165,650 | ₩161,580 | ₩161,647 | -0.59% | 57.7만 |
|---|
| 2026.08.05 | ₩165,396 | ₩166,571 | ₩162,794 | ₩162,874 | -1.52% | 60.3만 |
|---|
| 2026.08.04 | ₩161,660 | ₩164,756 | ₩160,379 | ₩163,675 | +1.25% | 67.4만 |
|---|
| 2026.08.03 | ₩156,870 | ₩160,499 | ₩155,909 | ₩160,459 | +2.29% | 79만 |
|---|
| 2026.07.31 | ₩157,110 | ₩158,244 | ₩154,668 | ₩156,189 | -0.59% | 85.2만 |
|---|
| 2026.07.30 | ₩150,998 | ₩153,947 | ₩150,398 | ₩153,747 | +1.82% | 69.2만 |
|---|
| 2026.07.29 | ₩153,701 | ₩154,027 | ₩146,754 | ₩147,262 | -4.19% | 141.9만 |
|---|
| 2026.07.28 | ₩159,859 | ₩159,859 | ₩153,454 | ₩154,815 | -3.16% | 103.9만 |
|---|
| 2026.07.27 | ₩163,288 | ₩164,129 | ₩158,037 | ₩160,673 | -1.60% | 62.7만 |
|---|
| 2026.07.24 | ₩165,743 | ₩165,743 | ₩161,433 | ₩161,620 | -2.49% | 49.1만 |
|---|
| 2026.07.23 | ₩163,675 | ₩167,291 | ₩163,528 | ₩165,717 | +1.25% | 48.9만 |
|---|
| 2026.07.22 | ₩163,595 | ₩165,637 | ₩163,008 | ₩164,969 | +0.84% | 41.9만 |
|---|
| 2026.07.21 | ₩162,461 | ₩164,689 | ₩161,060 | ₩164,316 | +1.14% | 43.7만 |
|---|
| 2026.07.20 | ₩162,781 | ₩163,742 | ₩160,166 | ₩160,406 | -1.46% | 87.4만 |
|---|
| 2026.07.17 | ₩160,012 | ₩162,968 | ₩158,671 | ₩161,620 | +1.00% | 78.3만 |
|---|
| 2026.07.16 | ₩162,407 | ₩164,723 | ₩162,020 | ₩163,141 | +0.45% | 71.9만 |
|---|
| 2026.07.15 | ₩165,103 | ₩165,890 | ₩161,687 | ₩164,436 | -0.40% | 47.1만 |
|---|
| 2026.07.14 | ₩164,436 | ₩165,797 | ₩163,635 | ₩164,542 | +0.06% | 116.3만 |
|---|
| 2026.07.13 | ₩164,089 | ₩164,823 | ₩161,647 | ₩162,060 | -1.24% | 113.9만 |
|---|
| 2026.07.10 | ₩166,130 | ₩166,130 | ₩163,862 | ₩164,956 | -0.71% | 45만 |
|---|
| 2026.07.09 | ₩166,170 | ₩167,211 | ₩165,637 | ₩165,930 | -0.14% | 69.5만 |
|---|
| 2026.07.08 | ₩162,648 | ₩164,816 | ₩160,886 | ₩163,542 | +0.55% | 52.4만 |
|---|
| 2026.07.07 | ₩168,519 | ₩168,519 | ₩161,767 | ₩163,955 | -2.71% | 71.4만 |
|---|
| 2026.07.06 | ₩169,306 | ₩171,748 | ₩168,906 | ₩169,426 | +0.07% | 46.7만 |
|---|
| 2026.07.02 | ₩173,363 | ₩175,378 | ₩166,144 | ₩168,012 | -3.09% | 89.2만 |
|---|
| 2026.07.01 | ₩177,206 | ₩177,219 | ₩172,569 | ₩172,615 | -2.59% | 83.7만 |
|---|
| 2026.06.30 | ₩176,565 | ₩177,886 | ₩175,204 | ₩177,806 | +0.70% | 53만 |
|---|
| 2026.06.29 | ₩173,963 | ₩175,911 | ₩172,248 | ₩175,578 | +0.93% | 41.5만 |
|---|
| 2026.06.26 | ₩176,325 | ₩176,325 | ₩172,549 | ₩173,056 | -1.85% | 67.5만 |
|---|
| 2026.06.25 | ₩176,538 | ₩180,208 | ₩175,404 | ₩177,366 | +0.47% | 80.2만 |
|---|
| 2026.06.24 | ₩173,816 | ₩176,805 | ₩172,940 | ₩174,110 | +0.17% | 42.8만 |
|---|
| 2026.06.23 | ₩172,920 | ₩175,524 | ₩170,554 | ₩172,829 | -0.05% | 83.4만 |
|---|
| 2026.06.22 | ₩175,277 | ₩177,926 | ₩174,684 | ₩177,806 | +1.44% | 69.1만 |
|---|
| 2026.06.18 | ₩175,578 | ₩175,911 | ₩172,002 | ₩174,670 | -0.52% | 47.2만 |
|---|
| 2026.06.17 | ₩174,630 | ₩176,365 | ₩172,042 | ₩172,469 | -1.24% | 234.8만 |
|---|
| 2026.06.16 | ₩174,871 | ₩176,633 | ₩173,643 | ₩173,830 | -0.60% | 63.2만 |
|---|
| 2026.06.15 | ₩176,218 | ₩177,166 | ₩173,589 | ₩173,963 | -1.28% | 61.8만 |
|---|
| 2026.06.12 | ₩172,976 | ₩174,050 | ₩171,521 | ₩172,735 | -0.14% | 77.8만 |
|---|
| 2026.06.11 | ₩166,277 | ₩171,508 | ₩165,516 | ₩171,321 | +3.03% | 61.5만 |
|---|
| 2026.06.10 | ₩168,732 | ₩170,267 | ₩163,555 | ₩163,822 | -2.91% | 75.3만 |
|---|
| 2026.06.09 | ₩172,776 | ₩174,977 | ₩164,689 | ₩170,427 | -1.36% | 56만 |
|---|
| 2026.06.08 | ₩172,402 | ₩173,376 | ₩169,613 | ₩170,987 | -0.82% | 44.5만 |
|---|
| 2026.06.05 | ₩174,817 | ₩175,858 | ₩169,773 | ₩170,761 | -2.32% | 48.6만 |
|---|
| 2026.06.04 | ₩172,829 | ₩176,285 | ₩171,254 | ₩175,871 | +1.76% | 45.2만 |
|---|
| 2026.06.03 | ₩171,388 | ₩174,137 | ₩170,374 | ₩172,776 | +0.81% | 52.1만 |
|---|
| 2026.06.02 | ₩170,641 | ₩172,802 | ₩169,973 | ₩171,855 | +0.71% | 89.7만 |
|---|
| 2026.06.01 | ₩170,961 | ₩171,054 | ₩168,092 | ₩170,120 | -0.49% | 42.1만 |
|---|
| 2026.05.29 | ₩174,070 | ₩174,083 | ₩170,761 | ₩172,375 | -0.97% | 45.8만 |
|---|
| 2026.05.28 | ₩173,162 | ₩174,657 | ₩170,761 | ₩174,123 | +0.55% | 64.1만 |
|---|
| 2026.05.27 | ₩173,563 | ₩174,484 | ₩171,948 | ₩172,709 | -0.49% | 64.9만 |
|---|
| 2026.05.26 | ₩169,613 | ₩171,721 | ₩168,879 | ₩171,201 | +0.94% | 63.8만 |
|---|
| 2026.05.22 | ₩167,878 | ₩167,878 | ₩164,529 | ₩166,878 | -0.60% | 50.5만 |
|---|
| 2026.05.21 | ₩166,517 | ₩167,465 | ₩164,582 | ₩166,317 | -0.12% | 64.2만 |
|---|
| 2026.05.20 | ₩165,516 | ₩168,132 | ₩164,075 | ₩167,251 | +1.05% | 69.6만 |
|---|
| 2026.05.19 | ₩164,863 | ₩165,436 | ₩160,753 | ₩163,515 | -0.82% | 118.7만 |
|---|
| 2026.05.18 | ₩170,814 | ₩170,814 | ₩165,957 | ₩166,784 | -2.36% | 91.5만 |
|---|
| 2026.05.15 | ₩172,415 | ₩172,415 | ₩169,573 | ₩170,480 | -1.12% | 78.8만 |
|---|
| 2026.05.14 | ₩174,177 | ₩175,831 | ₩173,109 | ₩174,937 | +0.44% | 56.4만 |
|---|
| 2026.05.13 | ₩172,709 | ₩173,496 | ₩169,253 | ₩172,776 | +0.04% | 159.6만 |
|---|
| 2026.05.12 | ₩173,149 | ₩173,403 | ₩168,239 | ₩172,589 | -0.32% | 67.2만 |
|---|
| 2026.05.11 | ₩173,176 | ₩174,524 | ₩172,042 | ₩174,003 | +0.48% | 73만 |
|---|
| 2026.05.08 | ₩174,297 | ₩174,297 | ₩172,255 | ₩172,962 | -0.77% | 75.6만 |
|---|
| 2026.05.07 | ₩177,873 | ₩178,140 | ₩171,248 | ₩172,175 | -3.20% | 97.6만 |
|---|
| 2026.05.06 | ₩175,538 | ₩176,312 | ₩172,195 | ₩176,058 | +0.30% | 131만 |
|---|
| 2026.05.05 | ₩171,775 | ₩174,403 | ₩171,414 | ₩174,377 | +1.51% | 68.6만 |
|---|
| 2026.05.04 | ₩169,653 | ₩170,040 | ₩166,564 | ₩167,158 | -1.47% | 101.9만 |
|---|
| 2026.05.01 | ₩170,534 | ₩170,534 | ₩167,742 | ₩169,813 | -0.42% | 68.1만 |
|---|
| 2026.04.30 | ₩163,895 | ₩169,560 | ₩163,895 | ₩169,319 | +3.31% | 81.3만 |
|---|
| 2026.04.29 | ₩165,570 | ₩166,250 | ₩162,020 | ₩162,234 | -2.01% | 117.5만 |
|---|
| 2026.04.28 | ₩166,824 | ₩167,091 | ₩163,295 | ₩164,916 | -1.14% | 53.1만 |
|---|
| 2026.04.27 | ₩166,310 | ₩167,998 | ₩164,638 | ₩167,665 | +0.81% | 99.1만 |
|---|
| 2026.04.24 | ₩168,252 | ₩168,252 | ₩165,310 | ₩165,610 | -1.57% | 48.2만 |
|---|
| 2026.04.23 | ₩166,197 | ₩168,732 | ₩164,876 | ₩167,371 | +0.71% | 136.1만 |
|---|
| 2026.04.22 | ₩166,838 | ₩167,225 | ₩164,010 | ₩165,396 | -0.86% | 72.6만 |
|---|
| 2026.04.21 | ₩166,384 | ₩167,131 | ₩163,155 | ₩164,209 | -1.31% | 74.1만 |
|---|
| 2026.04.20 | ₩163,755 | ₩165,383 | ₩162,486 | ₩165,303 | +0.95% | 46.8만 |
|---|
| 2026.04.17 | ₩163,355 | ₩166,467 | ₩162,434 | ₩164,302 | +0.58% | 151.6만 |
|---|
| 2026.04.16 | ₩162,287 | ₩163,088 | ₩160,399 | ₩160,646 | -1.01% | 49.9만 |
|---|
| 2026.04.15 | ₩163,822 | ₩163,995 | ₩160,246 | ₩161,794 | -1.24% | 63.4만 |
|---|
| 2026.04.14 | ₩163,728 | ₩164,756 | ₩161,527 | ₩163,849 | +0.07% | 56.5만 |
|---|
| 2026.04.13 | ₩159,732 | ₩162,714 | ₩159,732 | ₩162,581 | +1.78% | 44.4만 |
|---|
| 2026.04.10 | ₩161,727 | ₩161,820 | ₩160,039 | ₩160,579 | -0.71% | 43.8만 |
|---|
| 2026.04.09 | ₩158,604 | ₩162,674 | ₩158,604 | ₩160,966 | +1.49% | 50.9만 |
|---|
| 2026.04.08 | ₩158,724 | ₩160,366 | ₩157,323 | ₩159,005 | +0.18% | 59.5만 |
|---|
| 2026.04.07 | ₩151,239 | ₩152,213 | ₩149,357 | ₩151,359 | +0.08% | 70.2만 |
|---|
| 2026.04.06 | ₩151,079 | ₩151,866 | ₩148,570 | ₩151,586 | +0.34% | 61.6만 |
|---|
| 2026.04.02 | ₩147,676 | ₩153,060 | ₩146,795 | ₩150,611 | +1.99% | 51.8만 |
|---|
| 2026.04.01 | ₩149,717 | ₩153,310 | ₩149,717 | ₩150,998 | +0.86% | 64.8만 |
|---|
| 2026.03.31 | ₩143,726 | ₩149,037 | ₩143,272 | ₩147,823 | +2.85% | 60.7만 |
|---|
| 2026.03.30 | ₩147,622 | ₩147,809 | ₩140,517 | ₩141,324 | -4.27% | 111.7만 |
|---|
| 2026.03.27 | ₩146,088 | ₩148,490 | ₩145,861 | ₩146,475 | +0.26% | 46.5만 |
|---|
| 2026.03.26 | ₩149,811 | ₩150,251 | ₩145,247 | ₩145,474 | -2.89% | 82.9만 |
|---|
| 2026.03.25 | ₩151,892 | ₩152,311 | ₩149,944 | ₩151,479 | -0.27% | 68.3만 |
|---|
| 2026.03.24 | ₩146,208 | ₩150,705 | ₩145,768 | ₩149,798 | +2.46% | 64.6만 |
|---|
| 2026.03.23 | ₩147,062 | ₩150,945 | ₩146,700 | ₩147,382 | +0.22% | 63.1만 |
|---|
| 2026.03.20 | ₩148,330 | ₩148,330 | ₩142,218 | ₩143,713 | -3.11% | 129.9만 |
|---|
| 2026.03.19 | ₩145,154 | ₩149,664 | ₩144,113 | ₩148,370 | +2.22% | 108.6만 |
|---|
| 2026.03.18 | ₩147,843 | ₩149,491 | ₩147,195 | ₩147,195 | -0.44% | 53.5만 |
|---|
| 2026.03.17 | ₩148,210 | ₩149,310 | ₩146,849 | ₩148,637 | +0.29% | 46.7만 |
|---|
| 2026.03.16 | ₩146,822 | ₩148,663 | ₩146,343 | ₩147,489 | +0.45% | 57.8만 |
|---|
| 2026.03.13 | ₩147,356 | ₩148,049 | ₩143,526 | ₩144,860 | -1.69% | 42.1만 |
|---|
| 2026.03.12 | ₩148,130 | ₩148,130 | ₩145,347 | ₩145,808 | -1.57% | 71.6만 |
|---|
| 2026.03.11 | ₩149,384 | ₩151,092 | ₩147,716 | ₩149,771 | +0.26% | 75.9만 |
|---|
| 2026.03.10 | ₩150,892 | ₩153,133 | ₩149,504 | ₩149,798 | -0.73% | 70.8만 |
|---|
| 2026.03.09 | ₩144,460 | ₩151,038 | ₩143,526 | ₩150,932 | +4.48% | 81.4만 |
|---|
| 2026.03.06 | ₩147,729 | ₩149,384 | ₩146,155 | ₩147,329 | -0.27% | 81.2만 |
|---|
| 2026.03.05 | ₩155,962 | ₩155,962 | ₩148,984 | ₩151,425 | -2.91% | 106.6만 |
|---|
| 2026.03.04 | ₩157,951 | ₩158,284 | ₩155,602 | ₩157,403 | -0.35% | 75만 |
|---|
| 2026.03.03 | ₩154,801 | ₩157,510 | ₩151,973 | ₩156,283 | +0.96% | 81만 |
|---|
| 2026.03.02 | ₩156,349 | ₩160,459 | ₩156,309 | ₩159,418 | +1.96% | 87만 |
|---|
| 2026.02.27 | ₩157,363 | ₩158,311 | ₩155,295 | ₩157,710 | +0.22% | 65.2만 |
|---|
| 2026.02.26 | ₩159,098 | ₩160,266 | ₩155,349 | ₩159,912 | +0.51% | 104만 |
|---|
| 2026.02.25 | ₩161,900 | ₩162,261 | ₩157,790 | ₩158,778 | -1.93% | 75.1만 |
|---|
| 2026.02.24 | ₩157,964 | ₩160,739 | ₩156,467 | ₩160,166 | +1.39% | 74.3만 |
|---|
| 2026.02.23 | ₩161,513 | ₩162,207 | ₩157,457 | ₩159,005 | -1.55% | 89.5만 |
|---|
| 2026.02.20 | ₩160,833 | ₩164,436 | ₩160,299 | ₩162,701 | +1.16% | 53.9만 |
|---|
| 2026.02.19 | ₩158,471 | ₩161,060 | ₩157,951 | ₩161,006 | +1.60% | 64.8만 |
|---|
| 2026.02.18 | ₩158,845 | ₩161,447 | ₩157,964 | ₩158,604 | -0.15% | 72.8만 |
|---|
| 2026.02.17 | ₩158,698 | ₩159,378 | ₩156,756 | ₩158,044 | -0.41% | 48.3만 |
|---|
| 2026.02.13 | ₩157,537 | ₩160,473 | ₩155,259 | ₩158,978 | +0.91% | 48.7만 |
|---|
| 2026.02.12 | ₩162,514 | ₩164,849 | ₩156,236 | ₩156,483 | -3.71% | 102.1만 |
|---|
| 2026.02.11 | ₩161,180 | ₩163,168 | ₩158,831 | ₩160,593 | -0.36% | 73.3만 |
|---|
| 2026.02.10 | ₩159,992 | ₩160,526 | ₩158,124 | ₩159,031 | -0.60% | 56만 |
|---|
| 2026.02.09 | ₩158,351 | ₩161,126 | ₩157,630 | ₩159,992 | +1.04% | 68.6만 |
|---|
| 2026.02.06 | ₩153,480 | ₩158,524 | ₩153,454 | ₩158,124 | +3.03% | 99.4만 |
|---|
| 2026.02.05 | ₩149,531 | ₩152,573 | ₩149,357 | ₩151,439 | +1.28% | 83.5만 |
|---|
| 2026.02.04 | ₩154,521 | ₩155,869 | ₩148,423 | ₩151,559 | -1.92% | 111만 |
|---|
| 2026.02.03 | ₩151,359 | ₩154,348 | ₩150,785 | ₩154,027 | +1.76% | 91.1만 |
|---|
| 2026.02.02 | ₩146,768 | ₩150,425 | ₩146,368 | ₩150,144 | +2.30% | 54.9만 |
|---|
| 2026.01.30 | ₩148,837 | ₩150,024 | ₩145,954 | ₩147,049 | -1.20% | 60.3만 |
|---|
| 2026.01.29 | ₩151,719 | ₩152,453 | ₩148,049 | ₩150,278 | -0.95% | 68.5만 |
|---|
| 2026.01.28 | ₩151,812 | ₩151,933 | ₩149,130 | ₩150,638 | -0.77% | 77.5만 |
|---|
| 2026.01.27 | ₩150,425 | ₩151,492 | ₩149,517 | ₩151,172 | +0.50% | 44만 |
|---|
| 2026.01.26 | ₩149,717 | ₩150,958 | ₩149,037 | ₩149,944 | +0.15% | 64.9만 |
|---|
| 2026.01.23 | ₩152,666 | ₩152,666 | ₩149,144 | ₩149,571 | -2.03% | 81.1만 |
|---|
| 2026.01.22 | ₩154,308 | ₩154,521 | ₩151,452 | ₩152,720 | -1.03% | 114.8만 |
|---|
| 2026.01.21 | ₩150,411 | ₩153,147 | ₩149,384 | ₩152,613 | +1.46% | 141.2만 |
|---|
| 2026.01.20 | ₩149,197 | ₩150,714 | ₩148,463 | ₩149,050 | -0.10% | 153.4만 |
|---|
| 2026.01.16 | ₩150,305 | ₩152,626 | ₩150,303 | ₩151,506 | +0.80% | 84만 |
|---|
| 2026.01.15 | ₩147,222 | ₩150,331 | ₩147,222 | ₩149,584 | +1.60% | 85.4만 |
|---|
| 2026.01.14 | ₩146,195 | ₩146,782 | ₩144,367 | ₩146,368 | +0.12% | 87.5만 |
|---|
| 2026.01.13 | ₩145,801 | ₩147,057 | ₩145,661 | ₩146,368 | +0.39% | 131.3만 |
|---|
| 2026.01.12 | ₩143,446 | ₩145,381 | ₩143,072 | ₩145,274 | +1.27% | 59.2만 |
|---|
| 2026.01.09 | ₩141,845 | ₩144,373 | ₩141,618 | ₩143,579 | +1.22% | 137.4만 |
|---|
| 2026.01.08 | ₩140,150 | ₩141,861 | ₩139,951 | ₩140,724 | +0.41% | 47.4만 |
|---|
| 2026.01.07 | ₩141,297 | ₩141,297 | ₩139,132 | ₩139,509 | -1.27% | 81만 |
|---|
| 2026.01.06 | ₩139,456 | ₩141,069 | ₩136,427 | ₩141,044 | +1.14% | 100.3만 |
|---|
| 2026.01.05 | ₩136,520 | ₩140,417 | ₩136,467 | ₩139,496 | +2.18% | 89.7만 |
|---|
| 2026.01.02 | ₩132,130 | ₩135,524 | ₩131,623 | ₩135,466 | +2.52% | 122만 |
|---|
| 2025.12.31 | ₩133,278 | ₩133,278 | ₩131,063 | ₩131,196 | -1.56% | 42.8만 |
|---|
| 2025.12.30 | ₩134,385 | ₩134,385 | ₩132,757 | ₩132,864 | -1.13% | 28.6만 |
|---|
| 2025.12.29 | ₩134,732 | ₩135,306 | ₩133,805 | ₩134,185 | -0.41% | 35만 |
|---|
| 2025.12.26 | ₩135,746 | ₩135,746 | ₩134,680 | ₩135,146 | -0.44% | 22.8만 |
|---|
| 2025.12.24 | ₩135,773 | ₩135,773 | ₩134,946 | ₩135,600 | -0.13% | 20.6만 |
|---|
| 2025.12.23 | ₩135,386 | ₩136,027 | ₩134,772 | ₩135,653 | +0.20% | 36.7만 |
|---|
| 2025.12.22 | ₩134,465 | ₩136,320 | ₩134,359 | ₩135,706 | +0.92% | 99.9만 |
|---|
| 2025.12.19 | ₩132,250 | ₩133,838 | ₩132,104 | ₩133,345 | +0.83% | 74만 |
|---|
| 2025.12.18 | ₩131,383 | ₩133,371 | ₩131,383 | ₩131,917 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩133,278 | ₩134,140 | ₩129,355 | ₩129,742 | -2.65% | 74.6만 |
|---|
| 2025.12.16 | ₩133,985 | ₩134,866 | ₩132,437 | ₩133,451 | -0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩135,319 | ₩135,319 | ₩133,625 | ₩133,892 | -1.06% | 30.5만 |
|---|
| 2025.12.12 | ₩138,122 | ₩138,122 | ₩133,098 | ₩134,225 | -2.82% | 64만 |
|---|
| 2025.12.11 | ₩135,400 | ₩138,242 | ₩134,876 | ₩137,828 | +1.79% | 47.8만 |
|---|
| 2025.12.10 | ₩132,397 | ₩136,721 | ₩131,984 | ₩135,693 | +2.49% | 75.6만 |
|---|
| 2025.12.09 | ₩132,357 | ₩133,692 | ₩131,823 | ₩131,943 | -0.31% | 34.2만 |
|---|
| 2025.12.08 | ₩133,104 | ₩133,665 | ₩132,050 | ₩132,330 | -0.58% | 25만 |
|---|
| 2025.12.05 | ₩132,557 | ₩132,557 | ₩130,809 | ₩132,117 | -0.33% | 80.2만 |
|---|
| 2025.12.04 | ₩131,516 | ₩133,845 | ₩131,316 | ₩132,891 | +1.05% | 160.4만 |
|---|
| 2025.12.03 | ₩130,676 | ₩131,743 | ₩129,448 | ₩131,677 | +0.77% | 43.3만 |
|---|
| 2025.12.02 | ₩131,343 | ₩131,503 | ₩130,195 | ₩130,329 | -0.77% | 54.5만 |
|---|
| 2025.12.01 | ₩130,342 | ₩131,516 | ₩129,502 | ₩130,155 | -0.14% | 31.5만 |
|---|
| 2025.11.28 | ₩131,903 | ₩132,264 | ₩131,316 | ₩131,984 | +0.06% | 83.8만 |
|---|
| 2025.11.26 | ₩130,262 | ₩132,517 | ₩129,849 | ₩131,370 | +0.85% | 94.8만 |
|---|
| 2025.11.25 | ₩127,807 | ₩130,155 | ₩126,686 | ₩129,942 | +1.67% | 35.8만 |
|---|
| 2025.11.24 | ₩124,765 | ₩128,007 | ₩124,494 | ₩127,433 | +2.14% | 39.6만 |
|---|
| 2025.11.21 | ₩121,629 | ₩124,925 | ₩120,775 | ₩124,057 | +2.00% | 41.1만 |
|---|
| 2025.11.20 | ₩127,113 | ₩128,221 | ₩121,335 | ₩121,482 | -4.43% | 38.5만 |
|---|
| 2025.11.19 | ₩124,311 | ₩125,912 | ₩123,864 | ₩124,484 | +0.14% | 43만 |
|---|
| 2025.11.18 | ₩122,056 | ₩124,418 | ₩121,582 | ₩123,443 | +1.14% | 129.1만 |
|---|
| 2025.11.17 | ₩125,565 | ₩126,284 | ₩122,349 | ₩123,163 | -1.91% | 51만 |
|---|
| 2025.11.14 | ₩122,923 | ₩126,707 | ₩122,503 | ₩125,605 | +2.18% | 174.8만 |
|---|
| 2025.11.13 | ₩129,768 | ₩130,529 | ₩124,818 | ₩125,152 | -3.56% | 127.2만 |
|---|
| 2025.11.12 | ₩131,049 | ₩132,344 | ₩130,582 | ₩130,823 | -0.17% | 41.3만 |
|---|
| 2025.11.11 | ₩131,143 | ₩131,376 | ₩129,735 | ₩130,476 | -0.51% | 28.5만 |
|---|
| 2025.11.10 | ₩132,224 | ₩132,537 | ₩129,929 | ₩131,476 | -0.57% | 31.5만 |
|---|
| 2025.11.07 | ₩127,954 | ₩130,034 | ₩126,115 | ₩129,768 | +1.42% | 42.2만 |
|---|
| 2025.11.06 | ₩132,851 | ₩132,851 | ₩128,954 | ₩129,422 | -2.58% | 45.3만 |
|---|
| 2025.11.05 | ₩130,649 | ₩132,497 | ₩130,009 | ₩131,663 | +0.78% | 35.3만 |
|---|
| 2025.11.04 | ₩131,343 | ₩132,077 | ₩129,879 | ₩131,049 | -0.22% | 43.2만 |
|---|
| 2025.11.03 | ₩133,785 | ₩133,785 | ₩131,570 | ₩133,091 | -0.52% | 27.7만 |
|---|
| 2025.10.31 | ₩132,664 | ₩133,878 | ₩132,217 | ₩133,331 | +0.50% | 43.5만 |
|---|
| 2025.10.30 | ₩133,345 | ₩135,666 | ₩131,783 | ₩132,277 | -0.80% | 45.9만 |
|---|
| 2025.10.29 | ₩133,198 | ₩135,706 | ₩132,811 | ₩133,905 | +0.53% | 63.5만 |
|---|
| 2025.10.28 | ₩133,652 | ₩133,892 | ₩132,344 | ₩132,811 | -0.63% | 23.5만 |
|---|
| 2025.10.27 | ₩135,133 | ₩135,133 | ₩132,637 | ₩133,238 | -1.40% | 39.8만 |
|---|
| 2025.10.24 | ₩132,637 | ₩133,892 | ₩132,637 | ₩133,465 | +0.62% | 71.8만 |
|---|
| 2025.10.23 | ₩127,180 | ₩129,662 | ₩127,113 | ₩129,462 | +1.79% | 60.6만 |
|---|
| 2025.10.22 | ₩131,076 | ₩131,343 | ₩125,712 | ₩126,860 | -3.22% | 45.7만 |
|---|
| 2025.10.21 | ₩130,155 | ₩131,255 | ₩128,794 | ₩130,943 | +0.60% | 30.7만 |
|---|
| 2025.10.20 | ₩129,275 | ₩130,569 | ₩129,061 | ₩130,195 | +0.71% | 49.9만 |
|---|
| 2025.10.17 | ₩127,860 | ₩128,834 | ₩126,006 | ₩127,460 | -0.31% | 40.7만 |
|---|
| 2025.10.16 | ₩130,436 | ₩130,642 | ₩128,194 | ₩128,461 | -1.51% | 38.9만 |
|---|
| 2025.10.15 | ₩131,396 | ₩131,950 | ₩128,514 | ₩129,662 | -1.32% | 82.8만 |
|---|
| 2025.10.14 | ₩127,233 | ₩131,343 | ₩126,352 | ₩130,409 | +2.50% | 106.8만 |
|---|
| 2025.10.13 | ₩127,860 | ₩129,475 | ₩127,860 | ₩128,634 | +0.61% | 27.1만 |
|---|
| 2025.10.10 | ₩130,449 | ₩131,143 | ₩125,472 | ₩125,552 | -3.75% | 56.8만 |
|---|