시장 데이터를 불러오는 중
전체 종목
First Trust Amex Biotech Index Fund 과거 주가
First Trust Amex Biotech Index Fund · FBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Amex Biotech Index Fund · FBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩348,321 | ₩355,238 | ₩347,680 | ₩354,410 | +1.75% | 18.7만 |
| 2026.10.08 | ₩348,107 | ₩348,160 | ₩341,644 | ₩347,453 | -0.19% | 7.3만 |
| 2026.10.07 | ₩352,046 | ₩356,880 | ₩351,579 | ₩351,859 | -0.05% | 6.4만 |
| 2026.10.06 | ₩364,692 | ₩364,692 | ₩350,270 | ₩353,836 | -2.98% | 7.2만 |
| 2026.10.05 | ₩355,692 | ₩362,930 | ₩354,677 | ₩361,794 | +1.72% | 5.1만 |
| 2026.10.02 | ₩357,041 | ₩357,174 | ₩354,223 | ₩355,799 | -0.35% | 5.1만 |
| 2026.10.01 | ₩362,769 | ₩365,013 | ₩354,917 | ₩354,931 | -2.16% | 9.7만 |
| 2026.09.30 | ₩364,666 | ₩367,537 | ₩362,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩363,571 |
| -0.30% |
| 10.1만 |
| 2026.09.29 | ₩363,985 | ₩367,029 | ₩360,953 | ₩363,998 | +0.00% | 3.8만 |
|---|
| 2026.09.28 | ₩361,768 | ₩367,256 | ₩361,768 | ₩365,039 | +0.90% | 10만 |
|---|
| 2026.09.25 | ₩366,415 | ₩366,415 | ₩362,008 | ₩364,372 | -0.56% | 77.4만 |
|---|
| 2026.09.24 | ₩358,082 | ₩365,640 | ₩358,082 | ₩364,959 | +1.92% | 4.8만 |
|---|
| 2026.09.23 | ₩364,933 | ₩364,933 | ₩357,601 | ₩359,511 | -1.49% | 3.9만 |
|---|
| 2026.09.22 | ₩361,568 | ₩366,989 | ₩359,658 | ₩365,587 | +1.11% | 4.8만 |
|---|
| 2026.09.21 | ₩360,312 | ₩361,648 | ₩358,616 | ₩360,192 | -0.03% | 2.7만 |
|---|
| 2026.09.18 | ₩362,729 | ₩362,729 | ₩357,521 | ₩358,082 | -1.28% | 2.4만 |
|---|
| 2026.09.17 | ₩358,149 | ₩362,195 | ₩356,867 | ₩362,195 | +1.13% | 3.8만 |
|---|
| 2026.09.16 | ₩352,006 | ₩356,066 | ₩352,006 | ₩353,902 | +0.54% | 4.2만 |
|---|
| 2026.09.15 | ₩351,592 | ₩352,647 | ₩349,429 | ₩351,192 | -0.11% | 1.5만 |
|---|
| 2026.09.14 | ₩353,155 | ₩353,956 | ₩349,669 | ₩352,888 | -0.08% | 2.6만 |
|---|
| 2026.09.11 | ₩353,155 | ₩353,836 | ₩349,669 | ₩349,669 | -0.99% | 3만 |
|---|
| 2026.09.10 | ₩351,739 | ₩353,288 | ₩350,003 | ₩350,243 | -0.43% | 5.4만 |
|---|
| 2026.09.09 | ₩353,849 | ₩355,919 | ₩352,660 | ₩354,624 | +0.22% | 1.8만 |
|---|
| 2026.09.08 | ₩355,318 | ₩357,414 | ₩351,565 | ₩354,917 | -0.11% | 4.1만 |
|---|
| 2026.09.04 | ₩362,516 | ₩362,542 | ₩361,087 | ₩361,794 | -0.20% | 2.1만 |
|---|
| 2026.09.03 | ₩367,216 | ₩367,216 | ₩362,529 | ₩365,614 | -0.44% | 1.9만 |
|---|
| 2026.09.02 | ₩357,041 | ₩365,721 | ₩357,041 | ₩365,186 | +2.28% | 3.9만 |
|---|
| 2026.09.01 | ₩355,411 | ₩358,389 | ₩355,411 | ₩357,668 | +0.63% | 2.5만 |
|---|
| 2026.08.31 | ₩354,677 | ₩357,868 | ₩351,432 | ₩356,747 | +0.58% | 4.2만 |
|---|
| 2026.08.28 | ₩363,717 | ₩363,717 | ₩356,480 | ₩356,480 | -1.99% | 3.3만 |
|---|
| 2026.08.27 | ₩362,235 | ₩366,976 | ₩362,235 | ₩365,774 | +0.98% | 2.7만 |
|---|
| 2026.08.26 | ₩362,395 | ₩364,746 | ₩361,594 | ₩363,317 | +0.25% | 6.2만 |
|---|
| 2026.08.25 | ₩360,886 | ₩364,439 | ₩360,886 | ₩363,731 | +0.79% | 6.6만 |
|---|
| 2026.08.24 | ₩359,444 | ₩360,152 | ₩356,920 | ₩359,164 | -0.08% | 19만 |
|---|
| 2026.08.21 | ₩359,324 | ₩364,292 | ₩359,324 | ₩361,821 | +0.69% | 3.8만 |
|---|
| 2026.08.20 | ₩358,696 | ₩362,062 | ₩357,682 | ₩358,055 | -0.18% | 3.8만 |
|---|
| 2026.08.19 | ₩354,984 | ₩363,050 | ₩354,984 | ₩363,050 | +2.27% | 8.6만 |
|---|
| 2026.08.18 | ₩347,239 | ₩349,522 | ₩347,239 | ₩348,187 | +0.27% | 2.3만 |
|---|
| 2026.08.17 | ₩341,056 | ₩346,838 | ₩341,056 | ₩346,705 | +1.66% | 4만 |
|---|
| 2026.08.14 | ₩340,522 | ₩341,296 | ₩338,265 | ₩341,083 | +0.16% | 4.1만 |
|---|
| 2026.08.13 | ₩347,813 | ₩347,813 | ₩341,951 | ₩341,951 | -1.69% | 3.2만 |
|---|
| 2026.08.12 | ₩344,114 | ₩347,252 | ₩342,485 | ₩345,797 | +0.49% | 3.1만 |
|---|
| 2026.08.11 | ₩345,650 | ₩347,533 | ₩345,169 | ₩345,396 | -0.07% | 2.3만 |
|---|
| 2026.08.10 | ₩341,604 | ₩345,236 | ₩341,604 | ₩345,236 | +1.06% | 1.9만 |
|---|
| 2026.08.07 | ₩336,436 | ₩341,764 | ₩336,436 | ₩341,764 | +1.58% | 3.2만 |
|---|
| 2026.08.06 | ₩333,204 | ₩333,204 | ₩329,492 | ₩331,495 | -0.51% | 2.5만 |
|---|
| 2026.08.05 | ₩333,231 | ₩334,673 | ₩331,361 | ₩332,510 | -0.22% | 4.6만 |
|---|
| 2026.08.04 | ₩327,181 | ₩330,012 | ₩325,312 | ₩329,999 | +0.86% | 4만 |
|---|
| 2026.08.03 | ₩328,236 | ₩328,557 | ₩324,310 | ₩327,836 | -0.12% | 3.2만 |
|---|
| 2026.07.31 | ₩334,900 | ₩334,900 | ₩325,112 | ₩327,248 | -2.28% | 3.7만 |
|---|
| 2026.07.30 | ₩331,642 | ₩337,531 | ₩329,719 | ₩337,397 | +1.74% | 4.8만 |
|---|
| 2026.07.29 | ₩336,810 | ₩338,212 | ₩333,725 | ₩334,473 | -0.69% | 40.5만 |
|---|
| 2026.07.28 | ₩332,830 | ₩335,968 | ₩332,830 | ₩335,594 | +0.83% | 4만 |
|---|
| 2026.07.27 | ₩332,323 | ₩334,793 | ₩329,492 | ₩329,492 | -0.85% | 4.2만 |
|---|
| 2026.07.24 | ₩333,711 | ₩333,711 | ₩329,492 | ₩330,360 | -1.00% | 92.7만 |
|---|
| 2026.07.23 | ₩325,125 | ₩332,269 | ₩325,125 | ₩332,269 | +2.20% | 6.5만 |
|---|
| 2026.07.22 | ₩332,256 | ₩332,403 | ₩327,355 | ₩327,408 | -1.46% | 4.9만 |
|---|
| 2026.07.21 | ₩327,035 | ₩332,082 | ₩326,407 | ₩331,962 | +1.51% | 3.6만 |
|---|
| 2026.07.20 | ₩332,363 | ₩332,456 | ₩327,408 | ₩327,569 | -1.44% | 1.6만 |
|---|
| 2026.07.17 | ₩329,946 | ₩333,711 | ₩329,946 | ₩331,815 | +0.57% | 1.9만 |
|---|
| 2026.07.16 | ₩329,371 | ₩334,379 | ₩329,371 | ₩332,884 | +1.07% | 2.7만 |
|---|
| 2026.07.15 | ₩327,916 | ₩330,680 | ₩326,380 | ₩330,680 | +0.84% | 3.4만 |
|---|
| 2026.07.14 | ₩330,253 | ₩330,253 | ₩326,821 | ₩328,503 | -0.53% | 2.5만 |
|---|
| 2026.07.13 | ₩330,720 | ₩331,642 | ₩328,103 | ₩330,560 | -0.05% | 2.8만 |
|---|
| 2026.07.10 | ₩341,911 | ₩341,911 | ₩331,762 | ₩333,297 | -2.52% | 3.1만 |
|---|
| 2026.07.09 | ₩339,560 | ₩344,795 | ₩339,560 | ₩341,871 | +0.68% | 8.7만 |
|---|
| 2026.07.08 | ₩339,307 | ₩339,721 | ₩336,008 | ₩338,666 | -0.19% | 3만 |
|---|
| 2026.07.07 | ₩344,501 | ₩344,501 | ₩340,081 | ₩342,111 | -0.69% | 4.2만 |
|---|
| 2026.07.06 | ₩341,230 | ₩341,697 | ₩339,454 | ₩341,323 | +0.03% | 5.7만 |
|---|
| 2026.07.02 | ₩335,861 | ₩341,043 | ₩335,634 | ₩341,016 | +1.53% | 4만 |
|---|
| 2026.07.01 | ₩331,107 | ₩333,885 | ₩330,293 | ₩332,857 | +0.53% | 5.6만 |
|---|
| 2026.06.30 | ₩332,109 | ₩332,269 | ₩329,185 | ₩331,027 | -0.33% | 5.4만 |
|---|
| 2026.06.29 | ₩330,173 | ₩332,309 | ₩328,557 | ₩330,680 | +0.15% | 36.8만 |
|---|
| 2026.06.26 | ₩323,269 | ₩331,375 | ₩323,269 | ₩329,785 | +2.02% | 53.1만 |
|---|
| 2026.06.25 | ₩320,304 | ₩328,303 | ₩320,304 | ₩323,389 | +0.96% | 4.5만 |
|---|
| 2026.06.24 | ₩309,795 | ₩319,450 | ₩309,795 | ₩316,872 | +2.28% | 4만 |
|---|
| 2026.06.23 | ₩305,936 | ₩310,195 | ₩305,936 | ₩307,952 | +0.66% | 1.5만 |
|---|
| 2026.06.22 | ₩307,298 | ₩307,925 | ₩304,360 | ₩306,857 | -0.14% | 3.3만 |
|---|
| 2026.06.18 | ₩307,057 | ₩307,057 | ₩302,584 | ₩305,602 | -0.47% | 2.6만 |
|---|
| 2026.06.17 | ₩302,156 | ₩308,179 | ₩302,156 | ₩303,799 | +0.54% | 2.2만 |
|---|
| 2026.06.16 | ₩303,999 | ₩303,999 | ₩301,369 | ₩302,357 | -0.54% | 3.5만 |
|---|
| 2026.06.15 | ₩303,024 | ₩304,066 | ₩300,688 | ₩304,066 | +0.34% | 2만 |
|---|
| 2026.06.12 | ₩303,786 | ₩305,161 | ₩301,208 | ₩301,275 | -0.83% | 1.3만 |
|---|
| 2026.06.11 | ₩299,486 | ₩304,854 | ₩299,486 | ₩303,452 | +1.32% | 2.7만 |
|---|
| 2026.06.10 | ₩301,556 | ₩306,323 | ₩297,670 | ₩297,710 | -1.28% | 2.2만 |
|---|
| 2026.06.09 | ₩298,377 | ₩302,143 | ₩295,907 | ₩301,916 | +1.19% | 2.6만 |
|---|
| 2026.06.08 | ₩298,805 | ₩298,805 | ₩295,319 | ₩295,319 | -1.17% | 2.2만 |
|---|
| 2026.06.05 | ₩301,462 | ₩301,462 | ₩297,402 | ₩297,456 | -1.33% | 1.5만 |
|---|
| 2026.06.04 | ₩299,432 | ₩304,654 | ₩299,432 | ₩301,515 | +0.70% | 1.9만 |
|---|
| 2026.06.03 | ₩285,932 | ₩295,319 | ₩285,932 | ₩295,319 | +3.28% | 2만 |
|---|
| 2026.06.02 | ₩291,286 | ₩291,286 | ₩285,451 | ₩286,933 | -1.49% | 1.7만 |
|---|
| 2026.06.01 | ₩294,999 | ₩295,346 | ₩293,036 | ₩294,438 | -0.19% | 1.9만 |
|---|
| 2026.05.29 | ₩295,386 | ₩298,444 | ₩294,692 | ₩297,469 | +0.71% | 1.5만 |
|---|
| 2026.05.28 | ₩286,412 | ₩295,853 | ₩286,412 | ₩294,758 | +2.91% | 3.8만 |
|---|
| 2026.05.27 | ₩285,437 | ₩288,349 | ₩285,437 | ₩287,414 | +0.69% | 2.8만 |
|---|
| 2026.05.26 | ₩286,185 | ₩286,185 | ₩283,848 | ₩284,663 | -0.53% | 2만 |
|---|
| 2026.05.22 | ₩284,449 | ₩286,372 | ₩283,875 | ₩284,369 | -0.03% | 2.6만 |
|---|
| 2026.05.21 | ₩279,842 | ₩285,064 | ₩279,789 | ₩283,768 | +1.40% | 3.3만 |
|---|
| 2026.05.20 | ₩277,746 | ₩281,952 | ₩277,398 | ₩281,832 | +1.47% | 2.1만 |
|---|
| 2026.05.19 | ₩273,753 | ₩277,212 | ₩272,364 | ₩275,930 | +0.80% | 2만 |
|---|
| 2026.05.18 | ₩275,516 | ₩278,333 | ₩273,927 | ₩274,461 | -0.38% | 2.1만 |
|---|
| 2026.05.15 | ₩280,724 | ₩280,724 | ₩276,277 | ₩276,277 | -1.58% | 1.4만 |
|---|
| 2026.05.14 | ₩285,170 | ₩285,771 | ₩282,593 | ₩282,793 | -0.83% | 5.6만 |
|---|
| 2026.05.13 | ₩283,474 | ₩284,690 | ₩282,019 | ₩283,875 | +0.14% | 2.8만 |
|---|
| 2026.05.12 | ₩280,189 | ₩284,957 | ₩280,189 | ₩284,089 | +1.39% | 2.5만 |
|---|
| 2026.05.11 | ₩280,096 | ₩283,541 | ₩278,801 | ₩279,562 | -0.19% | 5.6만 |
|---|
| 2026.05.08 | ₩282,286 | ₩282,286 | ₩278,507 | ₩279,816 | -0.88% | 81만 |
|---|
| 2026.05.07 | ₩283,555 | ₩283,888 | ₩278,694 | ₩282,152 | -0.49% | 2.6만 |
|---|
| 2026.05.06 | ₩282,152 | ₩286,372 | ₩280,109 | ₩285,905 | +1.33% | 8.6만 |
|---|
| 2026.05.05 | ₩280,350 | ₩281,565 | ₩276,744 | ₩278,400 | -0.70% | 3.3만 |
|---|
| 2026.05.04 | ₩273,873 | ₩278,333 | ₩273,873 | ₩278,093 | +1.54% | 3.6만 |
|---|
| 2026.05.01 | ₩273,139 | ₩274,648 | ₩270,895 | ₩274,514 | +0.50% | 3.4만 |
|---|
| 2026.04.30 | ₩269,546 | ₩274,100 | ₩269,546 | ₩273,566 | +1.49% | 11.3만 |
|---|
| 2026.04.29 | ₩271,029 | ₩271,029 | ₩265,086 | ₩267,944 | -1.14% | 14.5만 |
|---|
| 2026.04.28 | ₩272,645 | ₩274,381 | ₩270,294 | ₩271,456 | -0.44% | 4.6만 |
|---|
| 2026.04.27 | ₩272,404 | ₩275,355 | ₩272,124 | ₩272,297 | -0.04% | 1.9만 |
|---|
| 2026.04.24 | ₩271,817 | ₩273,259 | ₩269,787 | ₩272,471 | +0.24% | 3.1만 |
|---|
| 2026.04.23 | ₩277,372 | ₩277,666 | ₩270,121 | ₩272,524 | -1.75% | 4.8만 |
|---|
| 2026.04.22 | ₩279,175 | ₩279,175 | ₩276,624 | ₩278,200 | -0.35% | 3.5만 |
|---|
| 2026.04.21 | ₩279,896 | ₩281,391 | ₩276,811 | ₩277,198 | -0.96% | 3.3만 |
|---|
| 2026.04.20 | ₩279,388 | ₩280,550 | ₩279,028 | ₩279,482 | +0.03% | 4.5만 |
|---|
| 2026.04.17 | ₩280,643 | ₩281,204 | ₩278,293 | ₩280,403 | -0.09% | 4.7만 |
|---|
| 2026.04.16 | ₩278,026 | ₩278,026 | ₩274,354 | ₩275,235 | -1.00% | 2.8만 |
|---|
| 2026.04.15 | ₩280,043 | ₩280,563 | ₩277,572 | ₩278,734 | -0.47% | 2.2만 |
|---|
| 2026.04.14 | ₩273,366 | ₩279,655 | ₩273,366 | ₩278,787 | +1.98% | 6만 |
|---|
| 2026.04.13 | ₩269,026 | ₩273,219 | ₩268,839 | ₩272,765 | +1.39% | 3만 |
|---|
| 2026.04.10 | ₩274,287 | ₩274,287 | ₩268,411 | ₩269,426 | -1.77% | 2.8만 |
|---|
| 2026.04.09 | ₩272,097 | ₩274,314 | ₩270,495 | ₩273,446 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩273,606 | ₩274,608 | ₩272,604 | ₩273,940 | +0.12% | 2.4만 |
|---|
| 2026.04.07 | ₩266,462 | ₩268,652 | ₩264,525 | ₩268,291 | +0.69% | 2.9만 |
|---|
| 2026.04.06 | ₩269,827 | ₩270,174 | ₩267,984 | ₩268,371 | -0.54% | 1.8만 |
|---|
| 2026.04.02 | ₩266,128 | ₩271,817 | ₩266,128 | ₩269,747 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩269,960 | ₩273,192 | ₩269,960 | ₩270,414 | +0.17% | 4.7만 |
|---|
| 2026.03.31 | ₩260,119 | ₩268,518 | ₩260,119 | ₩268,171 | +3.10% | 4.7만 |
|---|
| 2026.03.30 | ₩256,446 | ₩258,596 | ₩256,446 | ₩257,728 | +0.50% | 5.1만 |
|---|
| 2026.03.27 | ₩259,491 | ₩259,718 | ₩254,016 | ₩254,029 | -2.10% | 6.5만 |
|---|
| 2026.03.26 | ₩262,335 | ₩265,634 | ₩262,335 | ₩263,137 | +0.31% | 4.5만 |
|---|
| 2026.03.25 | ₩259,558 | ₩267,624 | ₩259,558 | ₩265,166 | +2.16% | 12.6만 |
|---|
| 2026.03.24 | ₩253,736 | ₩257,167 | ₩253,014 | ₩256,059 | +0.92% | 5.8만 |
|---|
| 2026.03.23 | ₩258,303 | ₩259,104 | ₩255,739 | ₩255,979 | -0.90% | 2.5만 |
|---|
| 2026.03.20 | ₩257,114 | ₩258,182 | ₩254,163 | ₩254,644 | -0.96% | 4.5만 |
|---|
| 2026.03.19 | ₩254,964 | ₩258,676 | ₩254,964 | ₩257,849 | +1.13% | 3.4만 |
|---|
| 2026.03.18 | ₩258,957 | ₩258,957 | ₩256,019 | ₩257,021 | -0.75% | 3.8만 |
|---|
| 2026.03.17 | ₩260,132 | ₩262,856 | ₩260,132 | ₩261,000 | +0.33% | 2.1만 |
|---|
| 2026.03.16 | ₩258,650 | ₩261,467 | ₩258,116 | ₩258,944 | +0.11% | 4.4만 |
|---|
| 2026.03.13 | ₩260,346 | ₩261,240 | ₩256,633 | ₩257,234 | -1.20% | 11.9만 |
|---|
| 2026.03.12 | ₩262,643 | ₩262,816 | ₩258,436 | ₩258,490 | -1.58% | 7.1만 |
|---|
| 2026.03.11 | ₩266,074 | ₩268,131 | ₩264,873 | ₩266,088 | +0.01% | 5.3만 |
|---|
| 2026.03.10 | ₩268,104 | ₩269,386 | ₩266,368 | ₩266,662 | -0.54% | 7.1만 |
|---|
| 2026.03.09 | ₩262,215 | ₩269,827 | ₩262,215 | ₩269,600 | +2.82% | 5.9만 |
|---|
| 2026.03.06 | ₩262,749 | ₩264,512 | ₩261,147 | ₩264,338 | +0.60% | 5만 |
|---|
| 2026.03.05 | ₩269,907 | ₩271,242 | ₩265,273 | ₩266,742 | -1.17% | 6만 |
|---|
| 2026.03.04 | ₩271,296 | ₩274,407 | ₩268,678 | ₩273,286 | +0.73% | 6.7만 |
|---|
| 2026.03.03 | ₩269,106 | ₩270,588 | ₩265,126 | ₩268,625 | -0.18% | 7.5만 |
|---|
| 2026.03.02 | ₩274,634 | ₩276,010 | ₩272,418 | ₩274,274 | -0.13% | 12.1만 |
|---|
| 2026.02.27 | ₩276,130 | ₩278,894 | ₩275,996 | ₩278,680 | +0.92% | 147.1만 |
|---|
| 2026.02.26 | ₩279,388 | ₩279,388 | ₩273,205 | ₩278,053 | -0.48% | 8.8만 |
|---|
| 2026.02.25 | ₩281,071 | ₩282,046 | ₩279,428 | ₩280,069 | -0.36% | 7.6만 |
|---|
| 2026.02.24 | ₩278,747 | ₩282,152 | ₩278,747 | ₩280,483 | +0.62% | 6.1만 |
|---|
| 2026.02.23 | ₩276,971 | ₩279,388 | ₩276,971 | ₩279,068 | +0.76% | 3.1만 |
|---|
| 2026.02.20 | ₩277,185 | ₩278,854 | ₩276,517 | ₩278,427 | +0.45% | 6.3만 |
|---|
| 2026.02.19 | ₩279,909 | ₩279,909 | ₩275,128 | ₩279,041 | -0.31% | 11만 |
|---|
| 2026.02.18 | ₩281,351 | ₩281,351 | ₩279,081 | ₩280,617 | -0.26% | 4만 |
|---|
| 2026.02.17 | ₩278,200 | ₩282,366 | ₩277,439 | ₩280,483 | +0.82% | 5만 |
|---|
| 2026.02.13 | ₩274,741 | ₩280,737 | ₩274,741 | ₩277,599 | +1.04% | 21.1만 |
|---|
| 2026.02.12 | ₩279,455 | ₩279,455 | ₩273,058 | ₩273,699 | -2.06% | 9만 |
|---|
| 2026.02.11 | ₩279,749 | ₩281,458 | ₩275,676 | ₩280,336 | +0.21% | 5.6만 |
|---|
| 2026.02.10 | ₩283,795 | ₩285,838 | ₩280,764 | ₩280,764 | -1.07% | 5.3만 |
|---|
| 2026.02.09 | ₩283,782 | ₩285,197 | ₩282,006 | ₩283,074 | -0.25% | 4.5만 |
|---|
| 2026.02.06 | ₩280,911 | ₩284,730 | ₩279,775 | ₩283,862 | +1.05% | 8.2만 |
|---|
| 2026.02.05 | ₩283,648 | ₩285,664 | ₩277,599 | ₩277,839 | -2.05% | 4.3만 |
|---|
| 2026.02.04 | ₩286,185 | ₩286,452 | ₩282,540 | ₩284,436 | -0.61% | 4만 |
|---|
| 2026.02.03 | ₩286,506 | ₩289,831 | ₩282,980 | ₩284,756 | -0.61% | 4.8만 |
|---|
| 2026.02.02 | ₩282,807 | ₩287,093 | ₩281,899 | ₩286,399 | +1.27% | 7.6만 |
|---|
| 2026.01.30 | ₩285,918 | ₩287,841 | ₩282,660 | ₩284,342 | -0.55% | 5.7만 |
|---|
| 2026.01.29 | ₩290,485 | ₩291,781 | ₩288,122 | ₩289,804 | -0.23% | 8만 |
|---|
| 2026.01.28 | ₩292,528 | ₩292,528 | ₩289,297 | ₩289,737 | -0.95% | 8.1만 |
|---|
| 2026.01.27 | ₩293,877 | ₩295,533 | ₩292,381 | ₩293,343 | -0.18% | 4.6만 |
|---|
| 2026.01.26 | ₩292,889 | ₩294,825 | ₩291,700 | ₩293,450 | +0.19% | 5.3만 |
|---|
| 2026.01.23 | ₩296,174 | ₩297,015 | ₩291,901 | ₩292,809 | -1.14% | 684.9만 |
|---|
| 2026.01.22 | ₩295,319 | ₩300,380 | ₩295,266 | ₩296,267 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩283,034 | ₩293,730 | ₩283,034 | ₩292,835 | +3.46% | 74.4만 |
|---|
| 2026.01.20 | ₩277,666 | ₩283,274 | ₩276,891 | ₩283,274 | +2.02% | 1.9만 |
|---|
| 2026.01.16 | ₩285,437 | ₩285,437 | ₩282,246 | ₩282,246 | -1.12% | 6.5만 |
|---|
| 2026.01.15 | ₩287,601 | ₩288,148 | ₩283,408 | ₩284,449 | -1.10% | 6.7만 |
|---|
| 2026.01.14 | ₩286,239 | ₩287,788 | ₩284,730 | ₩286,586 | +0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩286,332 | ₩286,332 | ₩283,461 | ₩285,798 | -0.19% | 1.7만 |
|---|
| 2026.01.12 | ₩286,092 | ₩286,092 | ₩282,219 | ₩284,636 | -0.51% | 3만 |
|---|
| 2026.01.09 | ₩287,294 | ₩288,682 | ₩286,239 | ₩286,679 | -0.21% | 2.7만 |
|---|
| 2026.01.08 | ₩291,233 | ₩291,233 | ₩284,169 | ₩285,437 | -1.99% | 1.9만 |
|---|
| 2026.01.07 | ₩287,788 | ₩293,971 | ₩287,788 | ₩292,782 | +1.74% | 4.1만 |
|---|
| 2026.01.06 | ₩279,295 | ₩287,107 | ₩279,295 | ₩286,359 | +2.53% | 2.3만 |
|---|
| 2026.01.05 | ₩277,746 | ₩278,640 | ₩275,155 | ₩277,866 | +0.04% | 3.9만 |
|---|
| 2026.01.02 | ₩276,357 | ₩277,866 | ₩273,780 | ₩277,398 | +0.38% | 10.6만 |
|---|
| 2025.12.31 | ₩275,930 | ₩276,517 | ₩275,088 | ₩275,783 | -0.05% | 1.6만 |
|---|
| 2025.12.30 | ₩284,009 | ₩284,342 | ₩279,896 | ₩279,896 | -1.45% | 4.5만 |
|---|
| 2025.12.29 | ₩285,478 | ₩285,478 | ₩283,969 | ₩284,369 | -0.39% | 7.7천 |
|---|
| 2025.12.26 | ₩287,080 | ₩287,320 | ₩285,210 | ₩285,958 | -0.39% | 6.7천 |
|---|
| 2025.12.24 | ₩287,574 | ₩287,935 | ₩287,120 | ₩287,200 | -0.13% | 5.2천 |
|---|
| 2025.12.23 | ₩286,733 | ₩287,387 | ₩286,372 | ₩286,573 | -0.06% | 9.2천 |
|---|
| 2025.12.22 | ₩284,890 | ₩288,215 | ₩284,890 | ₩287,227 | +0.82% | 1.3만 |
|---|
| 2025.12.19 | ₩276,878 | ₩284,770 | ₩276,878 | ₩284,770 | +2.85% | 1.2만 |
|---|
| 2025.12.18 | ₩277,452 | ₩278,467 | ₩275,088 | ₩275,088 | -0.85% | 3.8만 |
|---|
| 2025.12.17 | ₩278,253 | ₩279,201 | ₩275,809 | ₩275,809 | -0.88% | 1.4만 |
|---|
| 2025.12.16 | ₩278,894 | ₩278,907 | ₩275,315 | ₩276,798 | -0.75% | 2만 |
|---|
| 2025.12.15 | ₩279,495 | ₩279,949 | ₩277,839 | ₩279,949 | +0.16% | 9.2천 |
|---|
| 2025.12.12 | ₩279,856 | ₩280,537 | ₩278,360 | ₩279,001 | -0.31% | 1만 |
|---|
| 2025.12.11 | ₩280,149 | ₩281,605 | ₩279,308 | ₩280,724 | +0.20% | 2.3만 |
|---|
| 2025.12.10 | ₩277,759 | ₩280,937 | ₩277,759 | ₩280,870 | +1.12% | 8.8만 |
|---|
| 2025.12.09 | ₩278,667 | ₩280,964 | ₩276,704 | ₩276,704 | -0.70% | 9.9천 |
|---|
| 2025.12.08 | ₩285,371 | ₩285,371 | ₩279,642 | ₩279,669 | -2.00% | 5.3만 |
|---|
| 2025.12.05 | ₩285,357 | ₩285,357 | ₩282,967 | ₩284,716 | -0.22% | 3만 |
|---|
| 2025.12.04 | ₩283,835 | ₩284,930 | ₩281,311 | ₩284,209 | +0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩281,084 | ₩284,770 | ₩281,084 | ₩284,102 | +1.07% | 2.2만 |
|---|
| 2025.12.02 | ₩281,258 | ₩281,992 | ₩279,388 | ₩280,630 | -0.22% | 2만 |
|---|
| 2025.12.01 | ₩283,515 | ₩284,676 | ₩280,363 | ₩280,403 | -1.10% | 6.1만 |
|---|
| 2025.11.28 | ₩286,626 | ₩286,626 | ₩285,478 | ₩286,319 | -0.11% | 3.7만 |
|---|
| 2025.11.26 | ₩284,463 | ₩288,082 | ₩284,463 | ₩286,746 | +0.80% | 3.3만 |
|---|
| 2025.11.25 | ₩280,163 | ₩284,917 | ₩280,163 | ₩284,369 | +1.50% | 2.2만 |
|---|
| 2025.11.24 | ₩277,412 | ₩280,096 | ₩277,412 | ₩279,682 | +0.82% | 2.3만 |
|---|
| 2025.11.21 | ₩269,760 | ₩277,812 | ₩269,760 | ₩275,783 | +2.23% | 1.9만 |
|---|
| 2025.11.20 | ₩273,553 | ₩275,676 | ₩269,400 | ₩269,533 | -1.47% | 1.3만 |
|---|
| 2025.11.19 | ₩268,118 | ₩269,092 | ₩265,420 | ₩268,612 | +0.18% | 1.9만 |
|---|
| 2025.11.18 | ₩266,502 | ₩268,785 | ₩264,686 | ₩268,385 | +0.71% | 2만 |
|---|
| 2025.11.17 | ₩265,807 | ₩270,628 | ₩265,807 | ₩267,383 | +0.59% | 9만 |
|---|
| 2025.11.14 | ₩264,218 | ₩268,919 | ₩262,202 | ₩266,876 | +1.01% | 1.2만 |
|---|
| 2025.11.13 | ₩269,640 | ₩272,377 | ₩266,662 | ₩266,662 | -1.10% | 2.3만 |
|---|
| 2025.11.12 | ₩268,305 | ₩272,391 | ₩268,184 | ₩271,109 | +1.05% | 2.1만 |
|---|
| 2025.11.11 | ₩262,669 | ₩269,987 | ₩262,669 | ₩269,667 | +2.66% | 3.5만 |
|---|
| 2025.11.10 | ₩262,255 | ₩263,631 | ₩260,506 | ₩262,402 | +0.06% | 2.5만 |
|---|
| 2025.11.07 | ₩259,050 | ₩259,771 | ₩255,899 | ₩259,771 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩259,838 | ₩261,841 | ₩258,984 | ₩260,493 | +0.25% | 4.6만 |
|---|
| 2025.11.05 | ₩254,323 | ₩262,723 | ₩254,323 | ₩261,895 | +2.98% | 2.6만 |
|---|
| 2025.11.04 | ₩251,479 | ₩256,687 | ₩251,479 | ₩253,856 | +0.95% | 1.9만 |
|---|
| 2025.11.03 | ₩256,567 | ₩256,687 | ₩251,345 | ₩256,687 | +0.05% | 1.1만 |
|---|
| 2025.10.31 | ₩251,572 | ₩257,835 | ₩251,172 | ₩257,742 | +2.45% | 3.5만 |
|---|
| 2025.10.30 | ₩248,648 | ₩254,109 | ₩248,648 | ₩251,866 | +1.29% | 1.3만 |
|---|
| 2025.10.29 | ₩253,322 | ₩254,510 | ₩250,250 | ₩251,719 | -0.63% | 3.4만 |
|---|
| 2025.10.28 | ₩254,096 | ₩255,151 | ₩252,587 | ₩253,762 | -0.13% | 5.2만 |
|---|
| 2025.10.27 | ₩255,578 | ₩255,578 | ₩253,642 | ₩254,577 | -0.39% | 2.4만 |
|---|
| 2025.10.24 | ₩255,058 | ₩255,058 | ₩253,335 | ₩253,842 | -0.48% | 6.8천 |
|---|
| 2025.10.23 | ₩250,050 | ₩252,868 | ₩250,050 | ₩252,868 | +1.13% | 1.7만 |
|---|
| 2025.10.22 | ₩252,400 | ₩253,522 | ₩250,090 | ₩250,838 | -0.62% | 1.3만 |
|---|
| 2025.10.21 | ₩252,667 | ₩253,989 | ₩252,667 | ₩253,215 | +0.22% | 7.3천 |
|---|
| 2025.10.20 | ₩251,452 | ₩254,283 | ₩250,945 | ₩252,921 | +0.58% | 1.1만 |
|---|
| 2025.10.17 | ₩251,319 | ₩251,439 | ₩249,235 | ₩250,931 | -0.15% | 1.3만 |
|---|
| 2025.10.16 | ₩250,597 | ₩254,323 | ₩249,663 | ₩250,584 | -0.01% | 1.4만 |
|---|
| 2025.10.15 | ₩246,498 | ₩250,397 | ₩246,498 | ₩249,275 | +1.13% | 8.2천 |
|---|
| 2025.10.14 | ₩243,146 | ₩247,887 | ₩243,146 | ₩246,231 | +1.27% | 1.3만 |
|---|
| 2025.10.13 | ₩245,082 | ₩246,845 | ₩245,082 | ₩245,523 | +0.18% | 7.3천 |
|---|
| 2025.10.10 | ₩250,170 | ₩250,170 | ₩243,587 | ₩243,587 | -2.63% | 1.5만 |
|---|