시장 데이터를 불러오는 중
전체 종목
REX FANG & Innovation Equity Premium Income ETF 과거 주가
REX FANG & Innovation Equity Premium Income ETF · FEPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX FANG & Innovation Equity Premium Income ETF · FEPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,168 | ₩58,450 | ₩58,168 | ₩58,343 | +0.30% | 22.1만 |
| 2026.10.08 | ₩58,289 | ₩58,477 | ₩57,753 | ₩57,900 | -0.67% | 33.5만 |
| 2026.10.07 | ₩58,141 | ₩58,450 | ₩57,987 | ₩58,450 | +0.53% | 22.9만 |
| 2026.10.06 | ₩58,490 | ₩58,664 | ₩58,343 | ₩58,548 | +0.10% | 25.9만 |
| 2026.10.05 | ₩57,940 | ₩58,343 | ₩57,940 | ₩58,262 | +0.56% | 24.5만 |
| 2026.10.02 | ₩57,960 | ₩58,155 | ₩57,806 | ₩57,940 | -0.03% | 20.9만 |
| 2026.10.01 | ₩57,672 | ₩57,732 | ₩57,203 | ₩57,458 | -0.37% | 27.7만 |
| 2026.09.30 | ₩57,431 | ₩57,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,444 |
| +0.02% |
| 11.6만 |
| 2026.09.29 | ₩57,511 | ₩57,806 | ₩57,391 | ₩57,551 | +0.07% | 12.4만 |
|---|
| 2026.09.28 | ₩57,672 | ₩57,833 | ₩57,203 | ₩57,377 | -0.51% | 21.9만 |
|---|
| 2026.09.25 | ₩57,967 | ₩58,034 | ₩57,692 | ₩57,913 | -0.09% | 24.6만 |
|---|
| 2026.09.24 | ₩57,391 | ₩57,887 | ₩57,283 | ₩57,783 | +0.68% | 26.2만 |
|---|
| 2026.09.23 | ₩58,141 | ₩58,343 | ₩57,659 | ₩57,766 | -0.65% | 18.1만 |
|---|
| 2026.09.22 | ₩58,329 | ₩58,463 | ₩58,289 | ₩58,356 | +0.05% | 15.6만 |
|---|
| 2026.09.21 | ₩57,659 | ₩58,302 | ₩57,645 | ₩58,249 | +1.02% | 37.2만 |
|---|
| 2026.09.18 | ₩57,015 | ₩57,277 | ₩56,919 | ₩57,243 | +0.40% | 15.2만 |
|---|
| 2026.09.17 | ₩56,693 | ₩57,176 | ₩56,693 | ₩57,028 | +0.59% | 20.3만 |
|---|
| 2026.09.16 | ₩56,271 | ₩56,437 | ₩55,688 | ₩55,969 | -0.54% | 18.1만 |
|---|
| 2026.09.15 | ₩56,559 | ₩56,601 | ₩56,076 | ₩56,143 | -0.73% | 12.7만 |
|---|
| 2026.09.14 | ₩56,251 | ₩56,801 | ₩55,916 | ₩56,532 | +0.50% | 15.9만 |
|---|
| 2026.09.11 | ₩57,042 | ₩57,230 | ₩56,951 | ₩57,015 | -0.05% | 12.7만 |
|---|
| 2026.09.10 | ₩56,559 | ₩56,760 | ₩56,331 | ₩56,546 | -0.02% | 12.7만 |
|---|
| 2026.09.09 | ₩57,189 | ₩57,203 | ₩56,733 | ₩56,961 | -0.40% | 18.5만 |
|---|
| 2026.09.08 | ₩57,216 | ₩57,431 | ₩57,069 | ₩57,216 | 0.00% | 27.6만 |
|---|
| 2026.09.04 | ₩56,988 | ₩57,230 | ₩56,801 | ₩57,015 | +0.05% | 14.6만 |
|---|
| 2026.09.03 | ₩56,318 | ₩56,988 | ₩56,184 | ₩56,854 | +0.95% | 21.8만 |
|---|
| 2026.09.02 | ₩55,942 | ₩56,184 | ₩55,768 | ₩56,103 | +0.29% | 18.2만 |
|---|
| 2026.09.01 | ₩55,989 | ₩56,613 | ₩55,674 | ₩56,143 | +0.28% | 13.3만 |
|---|
| 2026.08.31 | ₩56,331 | ₩56,774 | ₩56,331 | ₩56,760 | +0.76% | 15.8만 |
|---|
| 2026.08.28 | ₩56,398 | ₩56,975 | ₩56,184 | ₩56,452 | +0.10% | 33.7만 |
|---|
| 2026.08.27 | ₩56,009 | ₩56,331 | ₩55,956 | ₩56,264 | +0.45% | 15.1만 |
|---|
| 2026.08.26 | ₩55,473 | ₩55,808 | ₩55,406 | ₩55,701 | +0.41% | 8.6만 |
|---|
| 2026.08.25 | ₩55,755 | ₩56,090 | ₩55,647 | ₩55,808 | +0.10% | 8.7만 |
|---|
| 2026.08.24 | ₩55,473 | ₩55,701 | ₩54,990 | ₩55,326 | -0.27% | 17.9만 |
|---|
| 2026.08.21 | ₩55,822 | ₩56,164 | ₩55,608 | ₩55,942 | +0.22% | 13만 |
|---|
| 2026.08.20 | ₩55,755 | ₩55,848 | ₩55,460 | ₩55,647 | -0.19% | 12.7만 |
|---|
| 2026.08.19 | ₩55,916 | ₩56,005 | ₩55,272 | ₩55,808 | -0.19% | 11.3만 |
|---|
| 2026.08.18 | ₩56,224 | ₩56,278 | ₩55,916 | ₩56,050 | -0.31% | 13만 |
|---|
| 2026.08.17 | ₩56,948 | ₩57,042 | ₩56,586 | ₩56,613 | -0.59% | 15.9만 |
|---|
| 2026.08.14 | ₩56,988 | ₩57,163 | ₩56,760 | ₩56,908 | -0.14% | 11.2만 |
|---|
| 2026.08.13 | ₩56,070 | ₩57,042 | ₩56,016 | ₩56,894 | +1.47% | 19.4만 |
|---|
| 2026.08.12 | ₩56,291 | ₩56,586 | ₩55,983 | ₩56,050 | -0.43% | 22.1만 |
|---|
| 2026.08.11 | ₩56,291 | ₩56,291 | ₩55,875 | ₩56,023 | -0.48% | 17.5만 |
|---|
| 2026.08.10 | ₩55,795 | ₩56,304 | ₩55,795 | ₩56,143 | +0.62% | 15.1만 |
|---|
| 2026.08.07 | ₩56,080 | ₩56,143 | ₩55,560 | ₩56,023 | -0.10% | 19.1만 |
|---|
| 2026.08.06 | ₩55,165 | ₩55,862 | ₩54,876 | ₩55,580 | +0.75% | 16.2만 |
|---|
| 2026.08.05 | ₩55,728 | ₩55,862 | ₩55,486 | ₩55,513 | -0.38% | 11.5만 |
|---|
| 2026.08.04 | ₩54,883 | ₩56,050 | ₩54,749 | ₩55,942 | +1.93% | 19.4만 |
|---|
| 2026.08.03 | ₩53,234 | ₩54,172 | ₩52,966 | ₩54,038 | +1.51% | 21.6만 |
|---|
| 2026.07.31 | ₩53,569 | ₩53,918 | ₩52,751 | ₩53,328 | -0.45% | 14.6만 |
|---|
| 2026.07.30 | ₩51,450 | ₩52,999 | ₩51,450 | ₩52,912 | +2.84% | 34.4만 |
|---|
| 2026.07.29 | ₩51,906 | ₩52,295 | ₩50,834 | ₩50,927 | -1.89% | 28.5만 |
|---|
| 2026.07.28 | ₩52,322 | ₩52,590 | ₩51,356 | ₩52,161 | -0.31% | 25.6만 |
|---|
| 2026.07.27 | ₩53,931 | ₩53,998 | ₩52,496 | ₩53,100 | -1.54% | 19만 |
|---|
| 2026.07.24 | ₩54,132 | ₩54,132 | ₩53,126 | ₩53,234 | -1.66% | 16.7만 |
|---|
| 2026.07.23 | ₩54,655 | ₩54,789 | ₩53,783 | ₩54,132 | -0.96% | 20.8만 |
|---|
| 2026.07.22 | ₩55,419 | ₩55,822 | ₩55,379 | ₩55,406 | -0.02% | 9.7만 |
|---|
| 2026.07.21 | ₩55,419 | ₩56,090 | ₩55,385 | ₩56,050 | +1.14% | 11.9만 |
|---|
| 2026.07.20 | ₩54,977 | ₩55,389 | ₩54,655 | ₩54,843 | -0.24% | 22.7만 |
|---|
| 2026.07.17 | ₩53,864 | ₩55,258 | ₩53,435 | ₩54,494 | +1.17% | 43.4만 |
|---|
| 2026.07.16 | ₩56,345 | ₩56,345 | ₩55,165 | ₩55,473 | -1.55% | 34.8만 |
|---|
| 2026.07.15 | ₩56,988 | ₩57,096 | ₩56,090 | ₩56,720 | -0.47% | 23.2만 |
|---|
| 2026.07.14 | ₩56,720 | ₩57,136 | ₩56,345 | ₩56,908 | +0.33% | 15.2만 |
|---|
| 2026.07.13 | ₩56,720 | ₩56,988 | ₩56,103 | ₩56,286 | -0.77% | 14.8만 |
|---|
| 2026.07.10 | ₩57,015 | ₩57,350 | ₩56,687 | ₩57,230 | +0.38% | 16.4만 |
|---|
| 2026.07.09 | ₩56,452 | ₩57,122 | ₩56,197 | ₩57,122 | +1.19% | 13.5만 |
|---|
| 2026.07.08 | ₩55,607 | ₩56,211 | ₩55,285 | ₩56,130 | +0.94% | 12.2만 |
|---|
| 2026.07.07 | ₩56,599 | ₩56,599 | ₩55,607 | ₩56,170 | -0.76% | 16.5만 |
|---|
| 2026.07.06 | ₩56,599 | ₩57,411 | ₩56,492 | ₩57,028 | +0.76% | 21.3만 |
|---|
| 2026.07.02 | ₩57,323 | ₩57,659 | ₩55,781 | ₩56,184 | -1.99% | 21.8만 |
|---|
| 2026.07.01 | ₩57,337 | ₩57,612 | ₩57,109 | ₩57,176 | -0.28% | 11.8만 |
|---|
| 2026.06.30 | ₩56,908 | ₩57,887 | ₩56,908 | ₩57,820 | +1.60% | 13.8만 |
|---|
| 2026.06.29 | ₩56,452 | ₩56,961 | ₩55,580 | ₩56,814 | +0.64% | 18만 |
|---|
| 2026.06.26 | ₩55,513 | ₩56,539 | ₩55,305 | ₩55,835 | +0.58% | 29.7만 |
|---|
| 2026.06.25 | ₩56,653 | ₩56,847 | ₩55,232 | ₩56,117 | -0.95% | 20.5만 |
|---|
| 2026.06.24 | ₩56,599 | ₩56,961 | ₩55,540 | ₩55,916 | -1.21% | 19.8만 |
|---|
| 2026.06.23 | ₩57,203 | ₩57,753 | ₩56,653 | ₩56,720 | -0.84% | 25.2만 |
|---|
| 2026.06.22 | ₩59,228 | ₩59,670 | ₩58,343 | ₩58,463 | -1.29% | 23.5만 |
|---|
| 2026.06.18 | ₩58,825 | ₩59,402 | ₩58,276 | ₩59,254 | +0.73% | 22.7만 |
|---|
| 2026.06.17 | ₩58,906 | ₩58,919 | ₩57,779 | ₩57,900 | -1.71% | 16.5만 |
|---|
| 2026.06.16 | ₩59,791 | ₩59,938 | ₩58,839 | ₩58,866 | -1.55% | 23.8만 |
|---|
| 2026.06.15 | ₩59,388 | ₩60,126 | ₩59,388 | ₩59,952 | +0.95% | 21만 |
|---|
| 2026.06.12 | ₩58,329 | ₩58,517 | ₩57,732 | ₩58,289 | -0.07% | 15.1만 |
|---|
| 2026.06.11 | ₩57,538 | ₩58,262 | ₩56,935 | ₩58,249 | +1.24% | 22.9만 |
|---|
| 2026.06.10 | ₩57,967 | ₩58,651 | ₩57,486 | ₩57,592 | -0.65% | 18.9만 |
|---|
| 2026.06.09 | ₩60,139 | ₩60,327 | ₩57,484 | ₩59,026 | -1.85% | 27.4만 |
|---|
| 2026.06.08 | ₩59,885 | ₩60,139 | ₩59,620 | ₩59,818 | -0.11% | 18.6만 |
|---|
| 2026.06.05 | ₩61,132 | ₩61,132 | ₩58,933 | ₩59,134 | -3.27% | 34만 |
|---|
| 2026.06.04 | ₩61,011 | ₩61,520 | ₩61,011 | ₩61,373 | +0.59% | 16.1만 |
|---|
| 2026.06.03 | ₩62,124 | ₩62,124 | ₩61,185 | ₩61,360 | -1.23% | 29만 |
|---|
| 2026.06.02 | ₩62,231 | ₩62,313 | ₩61,802 | ₩62,124 | -0.17% | 17.9만 |
|---|
| 2026.06.01 | ₩62,486 | ₩62,486 | ₩62,124 | ₩62,285 | -0.32% | 28.5만 |
|---|
| 2026.05.29 | ₩62,097 | ₩62,620 | ₩62,097 | ₩62,566 | +0.76% | 35.6만 |
|---|
| 2026.05.28 | ₩61,293 | ₩62,178 | ₩61,293 | ₩62,124 | +1.36% | 33.9만 |
|---|
| 2026.05.27 | ₩61,065 | ₩61,373 | ₩60,904 | ₩61,346 | +0.46% | 28.3만 |
|---|
| 2026.05.26 | ₩61,145 | ₩61,520 | ₩61,091 | ₩61,413 | +0.44% | 36.2만 |
|---|
| 2026.05.22 | ₩60,743 | ₩61,011 | ₩60,434 | ₩60,635 | -0.18% | 33.9만 |
|---|
| 2026.05.21 | ₩60,220 | ₩60,743 | ₩59,911 | ₩60,528 | +0.51% | 22.5만 |
|---|
| 2026.05.20 | ₩59,536 | ₩60,166 | ₩59,268 | ₩60,086 | +0.92% | 13.6만 |
|---|
| 2026.05.19 | ₩59,429 | ₩59,563 | ₩58,611 | ₩59,187 | -0.41% | 20.1만 |
|---|
| 2026.05.18 | ₩59,751 | ₩60,005 | ₩58,973 | ₩59,576 | -0.29% | 22만 |
|---|
| 2026.05.15 | ₩59,777 | ₩60,339 | ₩59,536 | ₩59,885 | +0.18% | 20.8만 |
|---|
| 2026.05.14 | ₩59,938 | ₩60,568 | ₩59,777 | ₩60,501 | +0.94% | 17.6만 |
|---|
| 2026.05.13 | ₩59,804 | ₩60,106 | ₩59,147 | ₩59,871 | +0.11% | 18.1만 |
|---|
| 2026.05.12 | ₩59,630 | ₩59,804 | ₩59,335 | ₩59,777 | +0.25% | 20.8만 |
|---|
| 2026.05.11 | ₩59,429 | ₩59,777 | ₩59,429 | ₩59,697 | +0.45% | 20.7만 |
|---|
| 2026.05.08 | ₩59,858 | ₩59,858 | ₩59,429 | ₩59,791 | -0.11% | 21.9만 |
|---|
| 2026.05.07 | ₩59,214 | ₩59,885 | ₩59,214 | ₩59,576 | +0.61% | 18만 |
|---|
| 2026.05.06 | ₩58,664 | ₩59,161 | ₩58,510 | ₩59,120 | +0.78% | 17.7만 |
|---|
| 2026.05.05 | ₩58,731 | ₩58,839 | ₩58,517 | ₩58,597 | -0.23% | 13.1만 |
|---|
| 2026.05.04 | ₩58,450 | ₩58,772 | ₩58,222 | ₩58,503 | +0.09% | 16.1만 |
|---|
| 2026.05.01 | ₩57,974 | ₩58,423 | ₩57,913 | ₩58,276 | +0.52% | 15.3만 |
|---|
| 2026.04.30 | ₩57,846 | ₩57,940 | ₩57,122 | ₩57,766 | -0.14% | 17.1만 |
|---|
| 2026.04.29 | ₩57,538 | ₩57,632 | ₩57,216 | ₩57,565 | +0.05% | 11.8만 |
|---|
| 2026.04.28 | ₩57,498 | ₩57,739 | ₩57,243 | ₩57,632 | +0.23% | 11.9만 |
|---|
| 2026.04.27 | ₩57,766 | ₩57,994 | ₩57,525 | ₩57,981 | +0.37% | 18.3만 |
|---|
| 2026.04.24 | ₩57,391 | ₩57,779 | ₩57,196 | ₩57,659 | +0.47% | 19.4만 |
|---|
| 2026.04.23 | ₩57,323 | ₩57,364 | ₩56,425 | ₩56,801 | -0.91% | 29.4만 |
|---|
| 2026.04.22 | ₩57,163 | ₩57,444 | ₩56,894 | ₩57,417 | +0.45% | 11.3만 |
|---|
| 2026.04.21 | ₩58,061 | ₩58,195 | ₩57,659 | ₩57,806 | -0.44% | 20.6만 |
|---|
| 2026.04.20 | ₩58,168 | ₩58,242 | ₩57,458 | ₩57,913 | -0.44% | 23.9만 |
|---|
| 2026.04.17 | ₩58,115 | ₩58,396 | ₩57,954 | ₩58,155 | +0.07% | 23.8만 |
|---|
| 2026.04.16 | ₩57,793 | ₩58,088 | ₩57,337 | ₩57,940 | +0.26% | 20.6만 |
|---|
| 2026.04.15 | ₩56,653 | ₩57,551 | ₩56,653 | ₩57,551 | +1.59% | 17.5만 |
|---|
| 2026.04.14 | ₩56,318 | ₩56,599 | ₩56,304 | ₩56,559 | +0.43% | 16만 |
|---|
| 2026.04.13 | ₩55,232 | ₩55,996 | ₩55,218 | ₩55,929 | +1.26% | 20.4만 |
|---|
| 2026.04.10 | ₩54,977 | ₩55,226 | ₩54,769 | ₩55,124 | +0.27% | 11.3만 |
|---|
| 2026.04.09 | ₩55,111 | ₩55,111 | ₩54,508 | ₩54,977 | -0.24% | 19.8만 |
|---|
| 2026.04.08 | ₩55,929 | ₩55,942 | ₩54,843 | ₩55,071 | -1.53% | 18.2만 |
|---|
| 2026.04.07 | ₩54,266 | ₩54,454 | ₩53,676 | ₩54,454 | +0.35% | 12.7만 |
|---|
| 2026.04.06 | ₩54,253 | ₩54,668 | ₩54,172 | ₩54,414 | +0.30% | 12.5만 |
|---|
| 2026.04.02 | ₩53,059 | ₩54,172 | ₩52,764 | ₩54,146 | +2.05% | 17.4만 |
|---|
| 2026.04.01 | ₩53,676 | ₩54,306 | ₩53,569 | ₩53,931 | +0.47% | 16.6만 |
|---|
| 2026.03.31 | ₩51,772 | ₩53,368 | ₩51,772 | ₩53,194 | +2.75% | 17.4만 |
|---|
| 2026.03.30 | ₩52,134 | ₩52,309 | ₩50,820 | ₩51,129 | -1.93% | 23.5만 |
|---|
| 2026.03.27 | ₩52,523 | ₩52,630 | ₩51,799 | ₩51,866 | -1.25% | 30.6만 |
|---|
| 2026.03.26 | ₩54,146 | ₩54,146 | ₩52,885 | ₩52,952 | -2.20% | 31.2만 |
|---|
| 2026.03.25 | ₩54,937 | ₩55,098 | ₩54,454 | ₩54,601 | -0.61% | 12.8만 |
|---|
| 2026.03.24 | ₩56,023 | ₩56,184 | ₩55,191 | ₩55,473 | -0.98% | 27.6만 |
|---|
| 2026.03.23 | ₩56,050 | ₩56,814 | ₩55,862 | ₩56,211 | +0.29% | 23.5만 |
|---|
| 2026.03.20 | ₩56,211 | ₩56,211 | ₩55,017 | ₩55,352 | -1.53% | 26.5만 |
|---|
| 2026.03.19 | ₩55,848 | ₩56,559 | ₩55,540 | ₩56,304 | +0.82% | 14.8만 |
|---|
| 2026.03.18 | ₩56,760 | ₩57,028 | ₩56,398 | ₩56,398 | -0.64% | 8.9만 |
|---|
| 2026.03.17 | ₩56,801 | ₩57,082 | ₩56,620 | ₩56,854 | +0.09% | 9.6만 |
|---|
| 2026.03.16 | ₩56,774 | ₩57,109 | ₩56,669 | ₩56,680 | -0.17% | 10만 |
|---|
| 2026.03.13 | ₩56,626 | ₩57,049 | ₩55,983 | ₩56,117 | -0.90% | 10.8만 |
|---|
| 2026.03.12 | ₩57,069 | ₩57,230 | ₩56,371 | ₩56,532 | -0.94% | 12.3만 |
|---|
| 2026.03.11 | ₩57,391 | ₩57,832 | ₩57,184 | ₩57,364 | -0.05% | 11.4만 |
|---|
| 2026.03.10 | ₩56,908 | ₩57,303 | ₩56,653 | ₩56,841 | -0.12% | 18.4만 |
|---|
| 2026.03.09 | ₩55,138 | ₩56,687 | ₩55,017 | ₩56,573 | +2.60% | 12.6만 |
|---|
| 2026.03.06 | ₩56,090 | ₩56,573 | ₩55,584 | ₩55,714 | -0.67% | 11.7만 |
|---|
| 2026.03.05 | ₩56,170 | ₩56,798 | ₩55,922 | ₩56,586 | +0.74% | 15.2만 |
|---|
| 2026.03.04 | ₩55,627 | ₩56,613 | ₩55,540 | ₩56,358 | +1.31% | 17.7만 |
|---|
| 2026.03.03 | ₩54,722 | ₩55,460 | ₩54,146 | ₩55,281 | +1.02% | 15.5만 |
|---|
| 2026.03.02 | ₩54,682 | ₩55,929 | ₩54,521 | ₩55,808 | +2.06% | 27.9만 |
|---|
| 2026.02.27 | ₩55,366 | ₩55,714 | ₩55,084 | ₩55,446 | +0.15% | 16.1만 |
|---|
| 2026.02.26 | ₩56,143 | ₩56,143 | ₩55,084 | ₩55,808 | -0.60% | 27.3만 |
|---|
| 2026.02.25 | ₩55,540 | ₩56,237 | ₩55,540 | ₩56,184 | +1.16% | 24만 |
|---|
| 2026.02.24 | ₩55,781 | ₩56,532 | ₩55,312 | ₩56,398 | +1.11% | 18.6만 |
|---|
| 2026.02.23 | ₩56,318 | ₩56,318 | ₩55,289 | ₩55,621 | -1.24% | 17.4만 |
|---|
| 2026.02.20 | ₩56,023 | ₩56,868 | ₩55,889 | ₩56,640 | +1.10% | 11.3만 |
|---|
| 2026.02.19 | ₩56,050 | ₩56,504 | ₩55,983 | ₩56,237 | +0.33% | 9.7만 |
|---|
| 2026.02.18 | ₩55,822 | ₩56,666 | ₩55,580 | ₩56,237 | +0.74% | 9.6만 |
|---|
| 2026.02.17 | ₩55,245 | ₩55,996 | ₩54,736 | ₩55,688 | +0.80% | 17.6만 |
|---|
| 2026.02.13 | ₩55,634 | ₩56,182 | ₩54,997 | ₩55,795 | +0.29% | 14만 |
|---|
| 2026.02.12 | ₩57,149 | ₩57,189 | ₩55,553 | ₩55,716 | -2.51% | 19.4만 |
|---|
| 2026.02.11 | ₩57,659 | ₩57,833 | ₩56,626 | ₩57,122 | -0.93% | 14.1만 |
|---|
| 2026.02.10 | ₩57,739 | ₩57,820 | ₩57,216 | ₩57,310 | -0.74% | 13.2만 |
|---|
| 2026.02.09 | ₩56,586 | ₩57,766 | ₩56,278 | ₩57,417 | +1.47% | 18만 |
|---|
| 2026.02.06 | ₩55,326 | ₩56,613 | ₩55,205 | ₩56,532 | +2.18% | 21.6만 |
|---|
| 2026.02.05 | ₩55,634 | ₩56,157 | ₩54,803 | ₩55,245 | -0.70% | 34.5만 |
|---|
| 2026.02.04 | ₩57,645 | ₩57,645 | ₩55,446 | ₩56,090 | -2.70% | 43만 |
|---|
| 2026.02.03 | ₩59,335 | ₩59,348 | ₩57,632 | ₩58,329 | -1.69% | 26.4만 |
|---|
| 2026.02.02 | ₩58,584 | ₩59,201 | ₩58,584 | ₩58,892 | +0.53% | 20.4만 |
|---|
| 2026.01.30 | ₩59,000 | ₩59,415 | ₩58,410 | ₩58,731 | -0.45% | 20.7만 |
|---|
| 2026.01.29 | ₩59,804 | ₩59,818 | ₩58,329 | ₩59,348 | -0.76% | 35.9만 |
|---|
| 2026.01.28 | ₩60,099 | ₩60,260 | ₩59,683 | ₩59,791 | -0.51% | 20.6만 |
|---|
| 2026.01.27 | ₩61,065 | ₩61,172 | ₩60,622 | ₩60,998 | -0.11% | 14.5만 |
|---|
| 2026.01.26 | ₩60,475 | ₩60,984 | ₩60,475 | ₩60,635 | +0.27% | 23.9만 |
|---|
| 2026.01.23 | ₩60,327 | ₩60,810 | ₩60,086 | ₩60,609 | +0.47% | 23.1만 |
|---|
| 2026.01.22 | ₩60,850 | ₩60,850 | ₩60,153 | ₩60,555 | -0.48% | 20.2만 |
|---|
| 2026.01.21 | ₩59,818 | ₩60,314 | ₩59,295 | ₩60,019 | +0.34% | 21.7만 |
|---|
| 2026.01.20 | ₩60,139 | ₩60,488 | ₩59,630 | ₩59,724 | -0.69% | 39.3만 |
|---|
| 2026.01.16 | ₩61,319 | ₩61,346 | ₩60,645 | ₩60,877 | -0.72% | 18.9만 |
|---|
| 2026.01.15 | ₩61,199 | ₩61,360 | ₩60,756 | ₩60,837 | -0.59% | 12.1만 |
|---|
| 2026.01.14 | ₩61,427 | ₩61,427 | ₩60,341 | ₩60,810 | -1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩61,614 | ₩61,668 | ₩61,279 | ₩61,614 | 0.00% | 12.7만 |
|---|
| 2026.01.12 | ₩60,783 | ₩61,586 | ₩60,783 | ₩61,393 | +1.00% | 14.8만 |
|---|
| 2026.01.09 | ₩60,622 | ₩61,225 | ₩60,461 | ₩61,199 | +0.95% | 14만 |
|---|
| 2026.01.08 | ₩60,957 | ₩60,957 | ₩60,287 | ₩60,515 | -0.73% | 21.3만 |
|---|
| 2026.01.07 | ₩60,863 | ₩61,266 | ₩60,743 | ₩60,998 | +0.22% | 14.1만 |
|---|
| 2026.01.06 | ₩60,971 | ₩60,971 | ₩60,341 | ₩60,743 | -0.37% | 17.7만 |
|---|
| 2026.01.05 | ₩61,078 | ₩61,199 | ₩60,743 | ₩60,957 | -0.20% | 20.2만 |
|---|
| 2026.01.02 | ₩61,641 | ₩61,748 | ₩60,300 | ₩60,568 | -1.74% | 15.5만 |
|---|
| 2025.12.31 | ₩61,507 | ₩61,655 | ₩61,051 | ₩61,078 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩61,360 | ₩61,655 | ₩61,333 | ₩61,494 | +0.22% | 12.6만 |
|---|
| 2025.12.29 | ₩61,172 | ₩61,453 | ₩61,070 | ₩61,427 | +0.42% | 17.6만 |
|---|
| 2025.12.26 | ₩61,668 | ₩61,762 | ₩61,507 | ₩61,547 | -0.20% | 22.5만 |
|---|
| 2025.12.24 | ₩61,534 | ₩61,668 | ₩61,360 | ₩61,668 | +0.22% | 12.4만 |
|---|
| 2025.12.23 | ₩62,533 | ₩62,875 | ₩62,365 | ₩62,875 | +0.55% | 28만 |
|---|
| 2025.12.22 | ₩62,794 | ₩62,794 | ₩62,306 | ₩62,526 | -0.43% | 21.4만 |
|---|
| 2025.12.19 | ₩61,467 | ₩62,309 | ₩61,467 | ₩62,258 | +1.29% | 15.3만 |
|---|
| 2025.12.18 | ₩61,011 | ₩61,413 | ₩60,810 | ₩61,145 | +0.22% | 13.1만 |
|---|
| 2025.12.17 | ₩61,413 | ₩61,413 | ₩59,891 | ₩59,911 | -2.45% | 24.8만 |
|---|
| 2025.12.16 | ₩60,877 | ₩61,413 | ₩60,783 | ₩61,279 | +0.66% | 16.5만 |
|---|
| 2025.12.15 | ₩61,909 | ₩61,988 | ₩60,957 | ₩60,998 | -1.47% | 18.2만 |
|---|
| 2025.12.12 | ₩62,499 | ₩62,578 | ₩61,326 | ₩61,628 | -1.39% | 15.6만 |
|---|
| 2025.12.11 | ₩62,392 | ₩62,501 | ₩61,742 | ₩62,459 | +0.11% | 9.5만 |
|---|
| 2025.12.10 | ₩62,365 | ₩62,674 | ₩62,191 | ₩62,566 | +0.32% | 7.9만 |
|---|
| 2025.12.09 | ₩62,258 | ₩62,607 | ₩62,151 | ₩62,607 | +0.56% | 6만 |
|---|
| 2025.12.08 | ₩62,379 | ₩62,540 | ₩62,017 | ₩62,271 | -0.17% | 7.8만 |
|---|
| 2025.12.05 | ₩61,883 | ₩62,419 | ₩61,883 | ₩62,110 | +0.37% | 8.5만 |
|---|
| 2025.12.04 | ₩61,869 | ₩62,027 | ₩61,655 | ₩61,936 | +0.11% | 9.4만 |
|---|
| 2025.12.03 | ₩61,695 | ₩62,021 | ₩61,413 | ₩61,856 | +0.26% | 13.1만 |
|---|
| 2025.12.02 | ₩61,896 | ₩62,446 | ₩61,842 | ₩62,151 | +0.41% | 11.6만 |
|---|
| 2025.12.01 | ₩60,850 | ₩61,601 | ₩60,689 | ₩61,520 | +1.10% | 15.3만 |
|---|
| 2025.11.28 | ₩61,239 | ₩61,520 | ₩61,065 | ₩61,520 | +0.46% | 5.8만 |
|---|
| 2025.11.26 | ₩60,341 | ₩60,944 | ₩60,166 | ₩60,770 | +0.71% | 17.2만 |
|---|
| 2025.11.25 | ₩59,536 | ₩59,965 | ₩58,671 | ₩59,925 | +0.65% | 13.7만 |
|---|
| 2025.11.24 | ₩59,536 | ₩61,333 | ₩59,536 | ₩61,306 | +2.97% | 14만 |
|---|
| 2025.11.21 | ₩59,013 | ₩59,724 | ₩57,672 | ₩59,000 | -0.02% | 23.9만 |
|---|
| 2025.11.20 | ₩61,923 | ₩61,991 | ₩58,731 | ₩58,986 | -4.74% | 25만 |
|---|
| 2025.11.19 | ₩60,810 | ₩61,514 | ₩59,889 | ₩60,555 | -0.42% | 18.1만 |
|---|
| 2025.11.18 | ₩60,998 | ₩61,432 | ₩60,086 | ₩60,796 | -0.33% | 20.1만 |
|---|
| 2025.11.17 | ₩61,775 | ₩62,271 | ₩60,863 | ₩61,343 | -0.70% | 15.8만 |
|---|
| 2025.11.14 | ₩60,837 | ₩62,526 | ₩60,550 | ₩62,003 | +1.92% | 22.3만 |
|---|
| 2025.11.13 | ₩63,545 | ₩63,545 | ₩61,628 | ₩62,043 | -2.36% | 16.7만 |
|---|
| 2025.11.12 | ₩64,336 | ₩64,350 | ₩63,344 | ₩63,787 | -0.85% | 11.8만 |
|---|
| 2025.11.11 | ₩64,256 | ₩64,284 | ₩63,626 | ₩63,934 | -0.50% | 11.9만 |
|---|
| 2025.11.10 | ₩63,948 | ₩64,672 | ₩63,948 | ₩64,524 | +0.90% | 22.5만 |
|---|
| 2025.11.07 | ₩62,432 | ₩63,063 | ₩61,494 | ₩63,063 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩64,390 | ₩64,403 | ₩62,875 | ₩63,022 | -2.12% | 19.4만 |
|---|
| 2025.11.05 | ₩63,746 | ₩64,444 | ₩63,430 | ₩64,216 | +0.74% | 14.1만 |
|---|
| 2025.11.04 | ₩63,948 | ₩64,511 | ₩63,559 | ₩63,612 | -0.52% | 26.3만 |
|---|
| 2025.11.03 | ₩65,034 | ₩65,288 | ₩64,838 | ₩64,926 | -0.16% | 13.5만 |
|---|
| 2025.10.31 | ₩65,315 | ₩65,342 | ₩64,656 | ₩64,913 | -0.62% | 10.3만 |
|---|
| 2025.10.30 | ₩64,859 | ₩65,074 | ₩64,216 | ₩64,283 | -0.89% | 25.2만 |
|---|
| 2025.10.29 | ₩65,235 | ₩65,331 | ₩64,833 | ₩65,275 | +0.06% | 18.3만 |
|---|
| 2025.10.28 | ₩66,348 | ₩66,616 | ₩66,120 | ₩66,428 | +0.12% | 14.8만 |
|---|
| 2025.10.27 | ₩65,945 | ₩66,120 | ₩65,838 | ₩66,080 | +0.20% | 18.6만 |
|---|
| 2025.10.24 | ₩64,846 | ₩65,208 | ₩64,833 | ₩65,094 | +0.38% | 15.2만 |
|---|
| 2025.10.23 | ₩63,425 | ₩64,336 | ₩63,290 | ₩64,283 | +1.35% | 12만 |
|---|
| 2025.10.22 | ₩64,269 | ₩64,310 | ₩62,633 | ₩63,451 | -1.27% | 24.4만 |
|---|
| 2025.10.21 | ₩64,564 | ₩64,658 | ₩64,108 | ₩64,417 | -0.23% | 15.2만 |
|---|
| 2025.10.20 | ₩64,108 | ₩64,658 | ₩64,095 | ₩64,390 | +0.44% | 25.8만 |
|---|
| 2025.10.17 | ₩63,116 | ₩63,813 | ₩62,875 | ₩63,599 | +0.76% | 12.8만 |
|---|
| 2025.10.16 | ₩63,773 | ₩64,189 | ₩62,955 | ₩63,250 | -0.82% | 9.9만 |
|---|
| 2025.10.15 | ₩63,693 | ₩63,948 | ₩62,888 | ₩63,478 | -0.34% | 10.1만 |
|---|
| 2025.10.14 | ₩62,794 | ₩63,465 | ₩62,188 | ₩62,955 | +0.26% | 8.2만 |
|---|
| 2025.10.13 | ₩63,022 | ₩63,425 | ₩62,616 | ₩63,358 | +0.53% | 9.7만 |
|---|
| 2025.10.10 | ₩63,639 | ₩63,894 | ₩62,057 | ₩62,204 | -2.25% | 18.7만 |
|---|