시장 데이터를 불러오는 중
전체 종목
First Trust S-Network Future Vehicles & Technology ETF 과거 주가
First Trust S-Network Future Vehicles & Technology ETF · CARZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust S-Network Future Vehicles & Technology ETF · CARZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,541 | ₩145,437 | ₩143,712 | ₩143,739 | -0.55% | 1.3만 |
| 2026.10.08 | ₩144,340 | ₩144,929 | ₩143,471 | ₩143,471 | -0.60% | 1.6만 |
| 2026.10.07 | ₩145,771 | ₩146,065 | ₩145,771 | ₩146,065 | +0.20% | 400 |
| 2026.10.06 | ₩147,897 | ₩147,897 | ₩147,576 | ₩147,576 | -0.22% | 1.4천 |
| 2026.10.05 | ₩146,854 | ₩146,894 | ₩146,854 | ₩146,894 | +0.03% | 300 |
| 2026.10.02 | ₩147,068 | ₩147,068 | ₩146,693 | ₩146,734 | -0.23% | 1.1천 |
| 2026.10.01 | ₩144,274 | ₩144,274 | ₩144,274 | ₩144,274 | 0.00% | 400 |
| 2026.09.30 | ₩143,886 | ₩144,060 | ₩143,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,979 |
| +0.07% |
| 1.4천 |
| 2026.09.29 | ₩143,846 | ₩143,846 | ₩143,846 | ₩143,846 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩144,434 | ₩144,434 | ₩143,618 | ₩143,806 | -0.44% | 600 |
|---|
| 2026.09.25 | ₩146,052 | ₩146,533 | ₩146,052 | ₩146,533 | +0.33% | 8.4천 |
|---|
| 2026.09.24 | ₩144,220 | ₩145,851 | ₩144,220 | ₩145,597 | +0.95% | 5.7천 |
|---|
| 2026.09.23 | ₩145,731 | ₩145,731 | ₩145,544 | ₩145,544 | -0.13% | 1.2천 |
|---|
| 2026.09.22 | ₩147,068 | ₩148,458 | ₩147,068 | ₩147,897 | +0.56% | 3.9천 |
|---|
| 2026.09.21 | ₩144,180 | ₩146,934 | ₩143,979 | ₩146,493 | +1.60% | 1.7만 |
|---|
| 2026.09.18 | ₩141,145 | ₩142,255 | ₩141,145 | ₩142,255 | +0.79% | 300 |
|---|
| 2026.09.17 | ₩141,426 | ₩142,322 | ₩141,426 | ₩142,108 | +0.48% | 1.1만 |
|---|
| 2026.09.16 | ₩140,557 | ₩140,557 | ₩138,217 | ₩138,217 | -1.66% | 700 |
|---|
| 2026.09.15 | ₩139,260 | ₩139,260 | ₩138,418 | ₩138,565 | -0.50% | 1.2천 |
|---|
| 2026.09.14 | ₩139,527 | ₩139,527 | ₩137,976 | ₩138,832 | -0.50% | 1.4만 |
|---|
| 2026.09.11 | ₩143,498 | ₩143,498 | ₩143,498 | ₩143,498 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩141,974 | ₩142,495 | ₩141,613 | ₩141,613 | -0.25% | 6.1천 |
|---|
| 2026.09.09 | ₩143,311 | ₩144,634 | ₩143,311 | ₩143,806 | +0.35% | 600 |
|---|
| 2026.09.08 | ₩143,953 | ₩144,487 | ₩143,404 | ₩143,832 | -0.08% | 7.2천 |
|---|
| 2026.09.04 | ₩142,108 | ₩142,388 | ₩141,907 | ₩142,241 | +0.09% | 700 |
|---|
| 2026.09.03 | ₩140,383 | ₩141,319 | ₩140,383 | ₩141,319 | +0.67% | 900 |
|---|
| 2026.09.02 | ₩139,313 | ₩139,527 | ₩139,313 | ₩139,527 | +0.15% | 500 |
|---|
| 2026.09.01 | ₩139,206 | ₩139,367 | ₩138,257 | ₩139,166 | -0.03% | 2.3천 |
|---|
| 2026.08.31 | ₩141,760 | ₩142,482 | ₩141,760 | ₩142,295 | +0.38% | 4.4천 |
|---|
| 2026.08.28 | ₩143,404 | ₩143,404 | ₩140,717 | ₩141,399 | -1.40% | 2천 |
|---|
| 2026.08.27 | ₩141,934 | ₩142,402 | ₩141,265 | ₩142,402 | +0.33% | 9.2천 |
|---|
| 2026.08.26 | ₩140,383 | ₩140,704 | ₩140,383 | ₩140,704 | +0.23% | 400 |
|---|
| 2026.08.25 | ₩140,944 | ₩141,225 | ₩140,944 | ₩141,225 | +0.20% | 400 |
|---|
| 2026.08.24 | ₩139,821 | ₩139,821 | ₩139,821 | ₩139,821 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩142,322 | ₩143,458 | ₩142,322 | ₩142,696 | +0.26% | 2.9천 |
|---|
| 2026.08.20 | ₩142,201 | ₩142,201 | ₩141,118 | ₩141,666 | -0.38% | 800 |
|---|
| 2026.08.19 | ₩141,519 | ₩141,519 | ₩141,439 | ₩141,452 | -0.05% | 700 |
|---|
| 2026.08.18 | ₩140,998 | ₩141,319 | ₩140,236 | ₩141,319 | +0.23% | 5.3천 |
|---|
| 2026.08.17 | ₩147,750 | ₩149,180 | ₩147,054 | ₩147,201 | -0.37% | 3.7천 |
|---|
| 2026.08.14 | ₩146,132 | ₩146,533 | ₩146,132 | ₩146,252 | +0.08% | 1.5천 |
|---|
| 2026.08.13 | ₩144,969 | ₩145,717 | ₩144,955 | ₩144,955 | -0.01% | 1.7천 |
|---|
| 2026.08.12 | ₩145,423 | ₩145,423 | ₩144,394 | ₩144,394 | -0.71% | 1.4천 |
|---|
| 2026.08.11 | ₩142,442 | ₩143,792 | ₩141,707 | ₩143,030 | +0.41% | 2만 |
|---|
| 2026.08.10 | ₩143,191 | ₩144,528 | ₩142,990 | ₩143,204 | +0.01% | 5천 |
|---|
| 2026.08.07 | ₩143,043 | ₩144,394 | ₩143,043 | ₩143,899 | +0.60% | 1.2천 |
|---|
| 2026.08.06 | ₩141,065 | ₩141,626 | ₩140,864 | ₩141,626 | +0.40% | 1천 |
|---|
| 2026.08.05 | ₩144,380 | ₩144,380 | ₩142,121 | ₩142,268 | -1.46% | 4.7천 |
|---|
| 2026.08.04 | ₩140,102 | ₩144,394 | ₩140,102 | ₩143,832 | +2.66% | 9.9천 |
|---|
| 2026.08.03 | ₩135,409 | ₩138,377 | ₩135,409 | ₩138,311 | +2.14% | 2.7천 |
|---|
| 2026.07.31 | ₩136,038 | ₩136,559 | ₩136,038 | ₩136,559 | +0.38% | 700 |
|---|
| 2026.07.30 | ₩134,527 | ₩136,893 | ₩134,527 | ₩136,893 | +1.76% | 1.5천 |
|---|
| 2026.07.29 | ₩129,513 | ₩131,492 | ₩129,366 | ₩129,366 | -0.11% | 1.1천 |
|---|
| 2026.07.28 | ₩131,960 | ₩132,989 | ₩131,933 | ₩132,989 | +0.78% | 1.3천 |
|---|
| 2026.07.27 | ₩132,562 | ₩135,556 | ₩132,562 | ₩134,995 | +1.84% | 1.2만 |
|---|
| 2026.07.24 | ₩137,308 | ₩137,321 | ₩134,915 | ₩135,516 | -1.30% | 1.1만 |
|---|
| 2026.07.23 | ₩139,808 | ₩139,808 | ₩138,311 | ₩139,099 | -0.51% | 1.4천 |
|---|
| 2026.07.22 | ₩142,455 | ₩142,455 | ₩142,455 | ₩142,455 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩141,091 | ₩142,723 | ₩140,116 | ₩142,495 | +0.99% | 1.3만 |
|---|
| 2026.07.20 | ₩137,963 | ₩138,070 | ₩136,225 | ₩137,816 | -0.11% | 1만 |
|---|
| 2026.07.17 | ₩136,318 | ₩138,003 | ₩135,637 | ₩137,762 | +1.06% | 1.7천 |
|---|
| 2026.07.16 | ₩139,367 | ₩139,581 | ₩138,752 | ₩139,260 | -0.08% | 2.1천 |
|---|
| 2026.07.15 | ₩144,314 | ₩144,314 | ₩140,878 | ₩144,073 | -0.17% | 5.1천 |
|---|
| 2026.07.14 | ₩146,894 | ₩146,947 | ₩145,651 | ₩146,346 | -0.37% | 2.5천 |
|---|
| 2026.07.13 | ₩143,177 | ₩145,076 | ₩142,215 | ₩143,565 | +0.27% | 4.9천 |
|---|
| 2026.07.10 | ₩146,867 | ₩149,207 | ₩146,867 | ₩148,391 | +1.04% | 3.5천 |
|---|
| 2026.07.09 | ₩149,555 | ₩149,555 | ₩148,752 | ₩148,752 | -0.54% | 500 |
|---|
| 2026.07.08 | ₩143,658 | ₩146,266 | ₩143,658 | ₩145,731 | +1.44% | 2.1천 |
|---|
| 2026.07.07 | ₩144,889 | ₩146,319 | ₩143,538 | ₩145,209 | +0.22% | 3.3천 |
|---|
| 2026.07.06 | ₩153,432 | ₩153,432 | ₩151,266 | ₩152,095 | -0.87% | 2.1만 |
|---|
| 2026.07.02 | ₩149,140 | ₩149,140 | ₩145,129 | ₩147,108 | -1.36% | 1.3천 |
|---|
| 2026.07.01 | ₩155,157 | ₩155,157 | ₩152,282 | ₩152,282 | -1.85% | 1천 |
|---|
| 2026.06.30 | ₩156,052 | ₩158,472 | ₩156,052 | ₩158,472 | +1.55% | 1.8천 |
|---|
| 2026.06.29 | ₩151,239 | ₩153,031 | ₩149,568 | ₩153,031 | +1.18% | 7.3천 |
|---|
| 2026.06.26 | ₩150,424 | ₩151,413 | ₩148,766 | ₩150,129 | -0.20% | 1.1천 |
|---|
| 2026.06.25 | ₩152,376 | ₩153,793 | ₩152,376 | ₩153,512 | +0.75% | 1.1천 |
|---|
| 2026.06.24 | ₩150,865 | ₩151,680 | ₩148,351 | ₩150,798 | -0.04% | 6천 |
|---|
| 2026.06.23 | ₩153,606 | ₩154,435 | ₩151,360 | ₩151,975 | -1.06% | 2.1천 |
|---|
| 2026.06.22 | ₩161,775 | ₩163,807 | ₩161,066 | ₩162,122 | +0.21% | 1.5만 |
|---|
| 2026.06.18 | ₩158,539 | ₩160,357 | ₩158,539 | ₩160,357 | +1.15% | 1.5천 |
|---|
| 2026.06.17 | ₩157,363 | ₩158,258 | ₩153,432 | ₩154,301 | -1.95% | 2.2천 |
|---|
| 2026.06.16 | ₩159,261 | ₩159,261 | ₩154,461 | ₩155,317 | -2.48% | 2.2천 |
|---|
| 2026.06.15 | ₩159,368 | ₩162,095 | ₩159,368 | ₩161,053 | +1.06% | 1만 |
|---|
| 2026.06.12 | ₩155,330 | ₩156,173 | ₩155,023 | ₩155,023 | -0.20% | 4.5천 |
|---|
| 2026.06.11 | ₩152,389 | ₩152,389 | ₩152,389 | ₩152,389 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩146,332 | ₩149,996 | ₩143,712 | ₩144,675 | -1.13% | 900 |
|---|
| 2026.06.09 | ₩145,958 | ₩149,113 | ₩145,798 | ₩149,113 | +2.16% | 1.4천 |
|---|
| 2026.06.08 | ₩151,680 | ₩152,830 | ₩151,680 | ₩152,175 | +0.33% | 2.1천 |
|---|
| 2026.06.05 | ₩153,753 | ₩153,753 | ₩147,870 | ₩147,870 | -3.83% | 3.1천 |
|---|
| 2026.06.04 | ₩157,737 | ₩162,283 | ₩157,737 | ₩161,480 | +2.37% | 1.3만 |
|---|
| 2026.06.03 | ₩164,449 | ₩164,649 | ₩163,245 | ₩164,074 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩162,617 | ₩164,676 | ₩162,604 | ₩164,676 | +1.27% | 800 |
|---|
| 2026.06.01 | ₩158,646 | ₩160,411 | ₩158,646 | ₩160,143 | +0.94% | 1.8천 |
|---|
| 2026.05.29 | ₩159,274 | ₩159,408 | ₩158,646 | ₩159,408 | +0.08% | 1.2천 |
|---|
| 2026.05.28 | ₩157,416 | ₩160,438 | ₩157,416 | ₩159,555 | +1.36% | 1.6천 |
|---|
| 2026.05.27 | ₩157,897 | ₩158,405 | ₩157,002 | ₩158,365 | +0.30% | 1.8천 |
|---|
| 2026.05.26 | ₩157,643 | ₩159,528 | ₩155,651 | ₩159,261 | +1.03% | 2.6천 |
|---|
| 2026.05.22 | ₩152,416 | ₩153,405 | ₩151,881 | ₩152,536 | +0.08% | 4.2천 |
|---|
| 2026.05.21 | ₩148,137 | ₩150,531 | ₩148,137 | ₩150,531 | +1.62% | 1.6천 |
|---|
| 2026.05.20 | ₩147,268 | ₩149,127 | ₩147,268 | ₩149,127 | +1.26% | 2.1천 |
|---|
| 2026.05.19 | ₩142,375 | ₩145,330 | ₩142,375 | ₩144,501 | +1.49% | 1.2천 |
|---|
| 2026.05.18 | ₩145,530 | ₩146,239 | ₩143,445 | ₩145,704 | +0.12% | 8.3천 |
|---|
| 2026.05.15 | ₩148,712 | ₩149,675 | ₩147,549 | ₩148,405 | -0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩153,753 | ₩154,595 | ₩152,643 | ₩153,512 | -0.16% | 3.5만 |
|---|
| 2026.05.13 | ₩151,640 | ₩155,183 | ₩151,640 | ₩153,846 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩151,092 | ₩151,092 | ₩147,482 | ₩150,718 | -0.25% | 3.7천 |
|---|
| 2026.05.11 | ₩152,416 | ₩155,437 | ₩152,416 | ₩154,849 | +1.60% | 2.4천 |
|---|
| 2026.05.08 | ₩149,006 | ₩151,934 | ₩148,124 | ₩151,934 | +1.97% | 2.8천 |
|---|
| 2026.05.07 | ₩147,295 | ₩148,004 | ₩145,383 | ₩145,958 | -0.91% | 4.1천 |
|---|
| 2026.05.06 | ₩144,929 | ₩147,589 | ₩144,929 | ₩147,576 | +1.83% | 1만 |
|---|
| 2026.05.05 | ₩141,813 | ₩142,027 | ₩140,971 | ₩141,693 | -0.08% | 1.3천 |
|---|
| 2026.05.04 | ₩138,912 | ₩139,968 | ₩137,147 | ₩137,789 | -0.81% | 5.1천 |
|---|
| 2026.05.01 | ₩137,950 | ₩139,046 | ₩137,856 | ₩138,912 | +0.70% | 2.2천 |
|---|
| 2026.04.30 | ₩135,356 | ₩137,535 | ₩135,356 | ₩137,535 | +1.61% | 1.1천 |
|---|
| 2026.04.29 | ₩132,722 | ₩134,006 | ₩132,722 | ₩133,939 | +0.92% | 1.9천 |
|---|
| 2026.04.28 | ₩131,599 | ₩131,773 | ₩130,676 | ₩131,693 | +0.07% | 1.3천 |
|---|
| 2026.04.27 | ₩133,350 | ₩133,979 | ₩133,337 | ₩133,912 | +0.42% | 1.4천 |
|---|
| 2026.04.24 | ₩132,575 | ₩134,086 | ₩132,575 | ₩133,965 | +1.05% | 3.5천 |
|---|
| 2026.04.23 | ₩129,687 | ₩130,422 | ₩126,973 | ₩129,085 | -0.46% | 1.5만 |
|---|
| 2026.04.22 | ₩129,019 | ₩129,741 | ₩129,019 | ₩129,741 | +0.56% | 800 |
|---|
| 2026.04.21 | ₩128,978 | ₩129,313 | ₩127,093 | ₩127,093 | -1.46% | 1천 |
|---|
| 2026.04.20 | ₩127,896 | ₩127,896 | ₩127,735 | ₩127,735 | -0.13% | 1천 |
|---|
| 2026.04.17 | ₩127,976 | ₩129,473 | ₩127,601 | ₩128,363 | +0.30% | 3.6천 |
|---|
| 2026.04.16 | ₩125,088 | ₩126,010 | ₩124,326 | ₩125,583 | +0.40% | 4.7천 |
|---|
| 2026.04.15 | ₩123,029 | ₩123,671 | ₩121,892 | ₩122,909 | -0.10% | 4.4천 |
|---|
| 2026.04.14 | ₩121,558 | ₩123,149 | ₩121,558 | ₩123,149 | +1.31% | 4.3천 |
|---|
| 2026.04.13 | ₩119,473 | ₩120,609 | ₩119,098 | ₩120,609 | +0.95% | 2.6천 |
|---|
| 2026.04.10 | ₩118,390 | ₩119,045 | ₩118,390 | ₩119,005 | +0.52% | 1.3천 |
|---|
| 2026.04.09 | ₩116,010 | ₩118,590 | ₩116,010 | ₩117,882 | +1.61% | 6.8천 |
|---|
| 2026.04.08 | ₩111,878 | ₩117,654 | ₩111,878 | ₩117,654 | +5.16% | 1천 |
|---|
| 2026.04.07 | ₩110,234 | ₩111,183 | ₩110,234 | ₩111,143 | +0.82% | 800 |
|---|
| 2026.04.06 | ₩111,544 | ₩111,544 | ₩110,755 | ₩111,210 | -0.30% | 1.3천 |
|---|
| 2026.04.02 | ₩107,868 | ₩110,234 | ₩107,868 | ₩110,234 | +2.19% | 1.6천 |
|---|
| 2026.04.01 | ₩110,729 | ₩111,263 | ₩109,579 | ₩110,314 | -0.37% | 2.4천 |
|---|
| 2026.03.31 | ₩105,327 | ₩108,670 | ₩105,327 | ₩108,055 | +2.59% | 2.8천 |
|---|
| 2026.03.30 | ₩105,020 | ₩105,020 | ₩102,065 | ₩102,787 | -2.13% | 3.3천 |
|---|
| 2026.03.27 | ₩105,247 | ₩105,247 | ₩105,247 | ₩105,247 | 0.00% | 700 |
|---|
| 2026.03.26 | ₩107,894 | ₩107,894 | ₩105,982 | ₩106,544 | -1.25% | 6.1천 |
|---|
| 2026.03.25 | ₩110,140 | ₩110,381 | ₩109,793 | ₩110,381 | +0.22% | 1.9천 |
|---|
| 2026.03.24 | ₩108,376 | ₩109,539 | ₩108,068 | ₩109,298 | +0.85% | 1.5천 |
|---|
| 2026.03.23 | ₩110,207 | ₩110,207 | ₩109,138 | ₩109,686 | -0.47% | 1.5천 |
|---|
| 2026.03.20 | ₩105,982 | ₩106,704 | ₩105,982 | ₩106,704 | +0.68% | 400 |
|---|
| 2026.03.19 | ₩108,496 | ₩110,181 | ₩108,496 | ₩110,181 | +1.55% | 2.7천 |
|---|
| 2026.03.18 | ₩110,769 | ₩111,544 | ₩109,699 | ₩110,341 | -0.39% | 2.4천 |
|---|
| 2026.03.17 | ₩111,357 | ₩111,878 | ₩111,344 | ₩111,878 | +0.47% | 1.7천 |
|---|
| 2026.03.16 | ₩111,143 | ₩111,357 | ₩111,130 | ₩111,357 | +0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩109,445 | ₩109,579 | ₩108,429 | ₩108,817 | -0.57% | 3천 |
|---|
| 2026.03.12 | ₩112,133 | ₩112,133 | ₩109,285 | ₩109,632 | -2.23% | 2.5천 |
|---|
| 2026.03.11 | ₩112,173 | ₩113,256 | ₩112,119 | ₩113,256 | +0.97% | 1천 |
|---|
| 2026.03.10 | ₩111,745 | ₩113,389 | ₩111,464 | ₩111,852 | +0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩106,343 | ₩110,929 | ₩106,290 | ₩110,929 | +4.31% | 3.1천 |
|---|
| 2026.03.06 | ₩108,656 | ₩108,656 | ₩108,656 | ₩108,656 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩111,143 | ₩111,143 | ₩110,033 | ₩110,729 | -0.37% | 1.7천 |
|---|
| 2026.03.04 | ₩110,943 | ₩113,336 | ₩110,943 | ₩112,854 | +1.72% | 600 |
|---|
| 2026.03.03 | ₩109,338 | ₩111,357 | ₩109,004 | ₩111,277 | +1.77% | 1.4만 |
|---|
| 2026.03.02 | ₩115,034 | ₩116,799 | ₩115,034 | ₩116,758 | +1.50% | 8.8천 |
|---|
| 2026.02.27 | ₩118,015 | ₩118,015 | ₩117,454 | ₩117,641 | -0.32% | 800 |
|---|
| 2026.02.26 | ₩118,884 | ₩119,125 | ₩118,603 | ₩118,603 | -0.24% | 1.1천 |
|---|
| 2026.02.25 | ₩119,606 | ₩120,382 | ₩119,606 | ₩120,141 | +0.45% | 4.3천 |
|---|
| 2026.02.24 | ₩118,537 | ₩118,644 | ₩117,440 | ₩118,309 | -0.19% | 2.5천 |
|---|
| 2026.02.23 | ₩117,146 | ₩117,146 | ₩115,355 | ₩115,488 | -1.42% | 2.3천 |
|---|
| 2026.02.20 | ₩114,593 | ₩116,491 | ₩114,593 | ₩116,491 | +1.66% | 1.1천 |
|---|
| 2026.02.19 | ₩114,472 | ₩115,408 | ₩114,472 | ₩115,261 | +0.69% | 1.9천 |
|---|
| 2026.02.18 | ₩116,424 | ₩116,424 | ₩115,528 | ₩115,716 | -0.61% | 1.2천 |
|---|
| 2026.02.17 | ₩114,847 | ₩116,304 | ₩114,847 | ₩114,967 | +0.10% | 1.4천 |
|---|
| 2026.02.13 | ₩114,633 | ₩117,280 | ₩114,633 | ₩115,943 | +1.14% | 2.7천 |
|---|
| 2026.02.12 | ₩117,053 | ₩118,483 | ₩114,927 | ₩115,127 | -1.64% | 4천 |
|---|
| 2026.02.11 | ₩116,758 | ₩117,093 | ₩116,758 | ₩117,093 | +0.29% | 1.1천 |
|---|
| 2026.02.10 | ₩114,700 | ₩114,700 | ₩114,700 | ₩114,700 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩114,499 | ₩114,940 | ₩113,964 | ₩114,820 | +0.28% | 1.3천 |
|---|
| 2026.02.06 | ₩110,876 | ₩113,964 | ₩110,876 | ₩113,777 | +2.62% | 1.6천 |
|---|
| 2026.02.05 | ₩110,100 | ₩110,100 | ₩110,100 | ₩110,100 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩110,381 | ₩111,558 | ₩110,381 | ₩111,558 | +1.07% | 2.7천 |
|---|
| 2026.02.03 | ₩113,817 | ₩113,844 | ₩112,707 | ₩113,523 | -0.26% | 1.9천 |
|---|
| 2026.02.02 | ₩113,884 | ₩114,111 | ₩113,884 | ₩114,111 | +0.20% | 800 |
|---|
| 2026.01.30 | ₩114,700 | ₩114,700 | ₩113,055 | ₩113,055 | -1.43% | 1.8천 |
|---|
| 2026.01.29 | ₩116,023 | ₩116,023 | ₩116,023 | ₩116,023 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩117,333 | ₩117,333 | ₩116,357 | ₩116,839 | -0.42% | 1.5천 |
|---|
| 2026.01.27 | ₩114,499 | ₩115,996 | ₩114,499 | ₩115,823 | +1.16% | 800 |
|---|
| 2026.01.26 | ₩114,673 | ₩114,673 | ₩114,298 | ₩114,298 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩114,780 | ₩115,221 | ₩114,325 | ₩115,221 | +0.38% | 5.1만 |
|---|
| 2026.01.22 | ₩115,475 | ₩116,103 | ₩115,435 | ₩115,903 | +0.37% | 1.6천 |
|---|
| 2026.01.21 | ₩112,600 | ₩114,659 | ₩112,266 | ₩114,659 | +1.83% | 1.6천 |
|---|
| 2026.01.20 | ₩111,705 | ₩111,705 | ₩111,090 | ₩111,090 | -0.55% | 700 |
|---|
| 2026.01.16 | ₩112,895 | ₩113,443 | ₩112,199 | ₩112,694 | -0.18% | 5천 |
|---|
| 2026.01.15 | ₩113,363 | ₩113,871 | ₩112,547 | ₩112,600 | -0.67% | 2.4천 |
|---|
| 2026.01.14 | ₩111,063 | ₩112,106 | ₩111,063 | ₩112,106 | +0.94% | 800 |
|---|
| 2026.01.13 | ₩112,427 | ₩112,627 | ₩111,330 | ₩112,039 | -0.34% | 2천 |
|---|
| 2026.01.12 | ₩111,090 | ₩112,520 | ₩111,090 | ₩111,905 | +0.73% | 8.6천 |
|---|
| 2026.01.09 | ₩111,477 | ₩111,518 | ₩111,370 | ₩111,370 | -0.10% | 1.1천 |
|---|
| 2026.01.08 | ₩109,218 | ₩109,499 | ₩109,191 | ₩109,325 | +0.10% | 1.1천 |
|---|
| 2026.01.07 | ₩110,715 | ₩110,715 | ₩110,461 | ₩110,461 | -0.23% | 1.4천 |
|---|
| 2026.01.06 | ₩110,033 | ₩111,103 | ₩109,632 | ₩111,103 | +0.97% | 1.5천 |
|---|
| 2026.01.05 | ₩108,683 | ₩108,750 | ₩108,496 | ₩108,496 | -0.17% | 1.5만 |
|---|
| 2026.01.02 | ₩106,958 | ₩107,186 | ₩106,129 | ₩107,186 | +0.21% | 3.4만 |
|---|
| 2025.12.31 | ₩105,595 | ₩105,595 | ₩104,151 | ₩104,151 | -1.37% | 1.8천 |
|---|
| 2025.12.30 | ₩105,501 | ₩105,501 | ₩105,020 | ₩105,153 | -0.33% | 1.2천 |
|---|
| 2025.12.29 | ₩104,204 | ₩105,153 | ₩104,204 | ₩105,153 | +0.91% | 800 |
|---|
| 2025.12.26 | ₩105,581 | ₩105,581 | ₩105,581 | ₩105,581 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩105,287 | ₩105,287 | ₩105,287 | ₩105,287 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩104,792 | ₩104,792 | ₩104,792 | ₩104,792 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩104,137 | ₩104,565 | ₩104,137 | ₩104,565 | +0.41% | 600 |
|---|
| 2025.12.19 | ₩103,375 | ₩103,629 | ₩102,881 | ₩103,375 | 0.00% | 2천 |
|---|
| 2025.12.18 | ₩101,437 | ₩101,463 | ₩101,437 | ₩101,463 | +0.03% | 600 |
|---|
| 2025.12.17 | ₩100,915 | ₩100,915 | ₩99,685 | ₩99,685 | -1.22% | 2.5천 |
|---|
| 2025.12.16 | ₩100,768 | ₩101,664 | ₩100,768 | ₩101,664 | +0.89% | 800 |
|---|
| 2025.12.15 | ₩102,332 | ₩102,332 | ₩102,145 | ₩102,145 | -0.18% | 600 |
|---|
| 2025.12.12 | ₩104,244 | ₩104,244 | ₩102,359 | ₩102,546 | -1.63% | 1.2천 |
|---|
| 2025.12.11 | ₩105,488 | ₩106,263 | ₩105,488 | ₩106,263 | +0.74% | 900 |
|---|
| 2025.12.10 | ₩105,875 | ₩107,413 | ₩105,875 | ₩106,825 | +0.90% | 2.1천 |
|---|
| 2025.12.09 | ₩105,514 | ₩105,555 | ₩105,514 | ₩105,555 | +0.04% | 600 |
|---|
| 2025.12.08 | ₩105,942 | ₩105,942 | ₩105,127 | ₩105,260 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩104,632 | ₩105,474 | ₩104,632 | ₩104,806 | +0.17% | 1.4천 |
|---|
| 2025.12.04 | ₩103,576 | ₩103,656 | ₩103,496 | ₩103,656 | +0.08% | 800 |
|---|
| 2025.12.03 | ₩102,613 | ₩103,616 | ₩102,613 | ₩103,482 | +0.85% | 1.6천 |
|---|
| 2025.12.02 | ₩101,610 | ₩102,600 | ₩101,610 | ₩102,225 | +0.61% | 2.3만 |
|---|
| 2025.12.01 | ₩101,584 | ₩102,119 | ₩101,076 | ₩101,330 | -0.25% | 3.5만 |
|---|
| 2025.11.28 | ₩101,209 | ₩102,038 | ₩101,209 | ₩101,744 | +0.53% | 1.2천 |
|---|
| 2025.11.26 | ₩100,528 | ₩100,528 | ₩100,528 | ₩100,528 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩98,977 | ₩99,110 | ₩98,977 | ₩99,110 | +0.14% | 2.8천 |
|---|
| 2025.11.24 | ₩97,533 | ₩98,963 | ₩97,533 | ₩98,388 | +0.88% | 2.1만 |
|---|
| 2025.11.21 | ₩94,605 | ₩95,955 | ₩93,749 | ₩95,955 | +1.43% | 2.5천 |
|---|
| 2025.11.20 | ₩99,445 | ₩100,006 | ₩94,885 | ₩94,885 | -4.58% | 2천 |
|---|
| 2025.11.19 | ₩98,415 | ₩98,723 | ₩97,947 | ₩98,148 | -0.27% | 5.1천 |
|---|
| 2025.11.18 | ₩97,894 | ₩99,150 | ₩97,038 | ₩97,920 | +0.03% | 2.4천 |
|---|
| 2025.11.17 | ₩101,530 | ₩101,530 | ₩99,404 | ₩99,404 | -2.09% | 2.4천 |
|---|
| 2025.11.14 | ₩100,675 | ₩102,586 | ₩100,568 | ₩101,062 | +0.39% | 5.7천 |
|---|
| 2025.11.13 | ₩103,054 | ₩103,054 | ₩101,036 | ₩101,036 | -1.96% | 3.3천 |
|---|
| 2025.11.12 | ₩103,910 | ₩103,910 | ₩103,469 | ₩103,509 | -0.39% | 1.7만 |
|---|
| 2025.11.11 | ₩103,375 | ₩103,776 | ₩103,041 | ₩103,041 | -0.32% | 900 |
|---|
| 2025.11.10 | ₩102,787 | ₩104,378 | ₩102,760 | ₩103,736 | +0.92% | 1.9천 |
|---|
| 2025.11.07 | ₩99,993 | ₩101,450 | ₩98,843 | ₩100,969 | +0.98% | 2.1천 |
|---|
| 2025.11.06 | ₩101,798 | ₩102,707 | ₩101,477 | ₩101,490 | -0.30% | 1.3천 |
|---|
| 2025.11.05 | ₩101,156 | ₩104,525 | ₩101,156 | ₩103,562 | +2.38% | 2.6천 |
|---|
| 2025.11.04 | ₩103,215 | ₩103,362 | ₩101,276 | ₩101,423 | -1.74% | 4.3천 |
|---|
| 2025.11.03 | ₩105,702 | ₩105,889 | ₩105,514 | ₩105,822 | +0.11% | 5.8만 |
|---|
| 2025.10.31 | ₩104,913 | ₩105,434 | ₩104,899 | ₩105,341 | +0.41% | 1.5천 |
|---|
| 2025.10.30 | ₩105,648 | ₩105,648 | ₩105,327 | ₩105,341 | -0.29% | 900 |
|---|
| 2025.10.29 | ₩105,742 | ₩106,290 | ₩105,555 | ₩106,009 | +0.25% | 2.7천 |
|---|
| 2025.10.28 | ₩105,153 | ₩105,662 | ₩105,127 | ₩105,434 | +0.27% | 900 |
|---|
| 2025.10.27 | ₩104,712 | ₩105,287 | ₩104,712 | ₩105,287 | +0.55% | 600 |
|---|
| 2025.10.24 | ₩103,576 | ₩103,589 | ₩103,108 | ₩103,589 | +0.01% | 700 |
|---|
| 2025.10.23 | ₩101,731 | ₩101,758 | ₩101,236 | ₩101,717 | -0.01% | 1.1천 |
|---|
| 2025.10.22 | ₩100,514 | ₩100,554 | ₩100,046 | ₩100,554 | +0.04% | 1.3천 |
|---|
| 2025.10.21 | ₩102,881 | ₩102,881 | ₩102,159 | ₩102,159 | -0.70% | 700 |
|---|
| 2025.10.20 | ₩102,934 | ₩103,081 | ₩101,905 | ₩102,600 | -0.32% | 2.1천 |
|---|
| 2025.10.17 | ₩101,209 | ₩101,209 | ₩100,648 | ₩100,648 | -0.55% | 600 |
|---|
| 2025.10.16 | ₩101,022 | ₩101,036 | ₩100,528 | ₩100,688 | -0.33% | 800 |
|---|
| 2025.10.15 | ₩101,423 | ₩101,423 | ₩100,741 | ₩100,741 | -0.67% | 500 |
|---|
| 2025.10.14 | ₩98,509 | ₩99,511 | ₩97,265 | ₩98,535 | +0.03% | 1.5만 |
|---|
| 2025.10.13 | ₩98,308 | ₩99,043 | ₩98,308 | ₩99,043 | +0.75% | 800 |
|---|
| 2025.10.10 | ₩99,485 | ₩99,966 | ₩95,367 | ₩95,367 | -4.14% | 5.1천 |
|---|