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 | ₩58,033 | ₩58,314 | ₩58,033 | ₩58,207 | +0.30% | 22.1만 |
| 2026.10.08 | ₩58,153 | ₩58,341 | ₩57,618 | ₩57,765 | -0.67% | 33.5만 |
| 2026.10.07 | ₩58,006 | ₩58,314 | ₩57,852 | ₩58,314 | +0.53% | 22.9만 |
| 2026.10.06 | ₩58,354 | ₩58,528 | ₩58,207 | ₩58,411 | +0.10% | 25.9만 |
| 2026.10.05 | ₩57,805 | ₩58,207 | ₩57,805 | ₩58,127 | +0.56% | 24.5만 |
| 2026.10.02 | ₩57,826 | ₩58,020 | ₩57,672 | ₩57,805 | -0.03% | 20.9만 |
| 2026.10.01 | ₩57,538 | ₩57,598 | ₩57,070 | ₩57,324 | -0.37% | 27.7만 |
| 2026.09.30 | ₩57,297 | ₩57,640 | ₩57,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,310 |
| +0.02% |
| 11.6만 |
| 2026.09.29 | ₩57,377 | ₩57,672 | ₩57,257 | ₩57,418 | +0.07% | 12.4만 |
|---|
| 2026.09.28 | ₩57,538 | ₩57,698 | ₩57,070 | ₩57,244 | -0.51% | 21.9만 |
|---|
| 2026.09.25 | ₩57,832 | ₩57,899 | ₩57,558 | ₩57,779 | -0.09% | 24.6만 |
|---|
| 2026.09.24 | ₩57,257 | ₩57,752 | ₩57,150 | ₩57,649 | +0.68% | 26.2만 |
|---|
| 2026.09.23 | ₩58,006 | ₩58,207 | ₩57,525 | ₩57,632 | -0.65% | 18.1만 |
|---|
| 2026.09.22 | ₩58,193 | ₩58,327 | ₩58,153 | ₩58,220 | +0.05% | 15.6만 |
|---|
| 2026.09.21 | ₩57,525 | ₩58,167 | ₩57,511 | ₩58,113 | +1.02% | 37.2만 |
|---|
| 2026.09.18 | ₩56,882 | ₩57,143 | ₩56,786 | ₩57,110 | +0.40% | 15.2만 |
|---|
| 2026.09.17 | ₩56,561 | ₩57,043 | ₩56,561 | ₩56,896 | +0.59% | 20.3만 |
|---|
| 2026.09.16 | ₩56,140 | ₩56,306 | ₩55,558 | ₩55,839 | -0.54% | 18.1만 |
|---|
| 2026.09.15 | ₩56,428 | ₩56,469 | ₩55,946 | ₩56,013 | -0.73% | 12.7만 |
|---|
| 2026.09.14 | ₩56,120 | ₩56,668 | ₩55,785 | ₩56,401 | +0.50% | 15.9만 |
|---|
| 2026.09.11 | ₩56,909 | ₩57,096 | ₩56,818 | ₩56,882 | -0.05% | 12.7만 |
|---|
| 2026.09.10 | ₩56,428 | ₩56,628 | ₩56,200 | ₩56,414 | -0.02% | 12.7만 |
|---|
| 2026.09.09 | ₩57,056 | ₩57,070 | ₩56,601 | ₩56,829 | -0.40% | 18.5만 |
|---|
| 2026.09.08 | ₩57,083 | ₩57,297 | ₩56,936 | ₩57,083 | 0.00% | 27.6만 |
|---|
| 2026.09.04 | ₩56,856 | ₩57,096 | ₩56,668 | ₩56,882 | +0.05% | 14.6만 |
|---|
| 2026.09.03 | ₩56,187 | ₩56,856 | ₩56,053 | ₩56,722 | +0.95% | 21.8만 |
|---|
| 2026.09.02 | ₩55,812 | ₩56,053 | ₩55,638 | ₩55,973 | +0.29% | 18.2만 |
|---|
| 2026.09.01 | ₩55,859 | ₩56,481 | ₩55,545 | ₩56,013 | +0.28% | 13.3만 |
|---|
| 2026.08.31 | ₩56,200 | ₩56,642 | ₩56,200 | ₩56,628 | +0.76% | 15.8만 |
|---|
| 2026.08.28 | ₩56,267 | ₩56,842 | ₩56,053 | ₩56,321 | +0.10% | 33.7만 |
|---|
| 2026.08.27 | ₩55,879 | ₩56,200 | ₩55,826 | ₩56,133 | +0.45% | 15.1만 |
|---|
| 2026.08.26 | ₩55,344 | ₩55,678 | ₩55,277 | ₩55,571 | +0.41% | 8.6만 |
|---|
| 2026.08.25 | ₩55,625 | ₩55,959 | ₩55,518 | ₩55,678 | +0.10% | 8.7만 |
|---|
| 2026.08.24 | ₩55,344 | ₩55,571 | ₩54,862 | ₩55,197 | -0.27% | 17.9만 |
|---|
| 2026.08.21 | ₩55,692 | ₩56,033 | ₩55,479 | ₩55,812 | +0.22% | 13만 |
|---|
| 2026.08.20 | ₩55,625 | ₩55,719 | ₩55,331 | ₩55,518 | -0.19% | 12.7만 |
|---|
| 2026.08.19 | ₩55,785 | ₩55,875 | ₩55,143 | ₩55,678 | -0.19% | 11.3만 |
|---|
| 2026.08.18 | ₩56,093 | ₩56,147 | ₩55,785 | ₩55,919 | -0.31% | 13만 |
|---|
| 2026.08.17 | ₩56,816 | ₩56,909 | ₩56,454 | ₩56,481 | -0.59% | 15.9만 |
|---|
| 2026.08.14 | ₩56,856 | ₩57,030 | ₩56,628 | ₩56,775 | -0.14% | 11.2만 |
|---|
| 2026.08.13 | ₩55,939 | ₩56,909 | ₩55,886 | ₩56,762 | +1.47% | 19.4만 |
|---|
| 2026.08.12 | ₩56,160 | ₩56,454 | ₩55,852 | ₩55,919 | -0.43% | 22.1만 |
|---|
| 2026.08.11 | ₩56,160 | ₩56,160 | ₩55,745 | ₩55,892 | -0.48% | 17.5만 |
|---|
| 2026.08.10 | ₩55,665 | ₩56,173 | ₩55,665 | ₩56,013 | +0.62% | 15.1만 |
|---|
| 2026.08.07 | ₩55,950 | ₩56,013 | ₩55,431 | ₩55,892 | -0.10% | 19.1만 |
|---|
| 2026.08.06 | ₩55,036 | ₩55,732 | ₩54,749 | ₩55,451 | +0.75% | 16.2만 |
|---|
| 2026.08.05 | ₩55,598 | ₩55,732 | ₩55,357 | ₩55,384 | -0.38% | 11.5만 |
|---|
| 2026.08.04 | ₩54,755 | ₩55,919 | ₩54,622 | ₩55,812 | +1.93% | 19.4만 |
|---|
| 2026.08.03 | ₩53,110 | ₩54,046 | ₩52,842 | ₩53,913 | +1.51% | 21.6만 |
|---|
| 2026.07.31 | ₩53,444 | ₩53,792 | ₩52,628 | ₩53,204 | -0.45% | 14.6만 |
|---|
| 2026.07.30 | ₩51,331 | ₩52,876 | ₩51,331 | ₩52,789 | +2.84% | 34.4만 |
|---|
| 2026.07.29 | ₩51,785 | ₩52,173 | ₩50,715 | ₩50,809 | -1.89% | 28.5만 |
|---|
| 2026.07.28 | ₩52,200 | ₩52,468 | ₩51,237 | ₩52,040 | -0.31% | 25.6만 |
|---|
| 2026.07.27 | ₩53,806 | ₩53,872 | ₩52,374 | ₩52,976 | -1.54% | 19만 |
|---|
| 2026.07.24 | ₩54,006 | ₩54,006 | ₩53,003 | ₩53,110 | -1.66% | 16.7만 |
|---|
| 2026.07.23 | ₩54,528 | ₩54,662 | ₩53,658 | ₩54,006 | -0.96% | 20.8만 |
|---|
| 2026.07.22 | ₩55,290 | ₩55,692 | ₩55,250 | ₩55,277 | -0.02% | 9.7만 |
|---|
| 2026.07.21 | ₩55,290 | ₩55,959 | ₩55,256 | ₩55,919 | +1.14% | 11.9만 |
|---|
| 2026.07.20 | ₩54,849 | ₩55,260 | ₩54,528 | ₩54,715 | -0.24% | 22.7만 |
|---|
| 2026.07.17 | ₩53,739 | ₩55,130 | ₩53,311 | ₩54,367 | +1.17% | 43.4만 |
|---|
| 2026.07.16 | ₩56,214 | ₩56,214 | ₩55,036 | ₩55,344 | -1.55% | 34.8만 |
|---|
| 2026.07.15 | ₩56,856 | ₩56,963 | ₩55,959 | ₩56,588 | -0.47% | 23.2만 |
|---|
| 2026.07.14 | ₩56,588 | ₩57,003 | ₩56,214 | ₩56,775 | +0.33% | 15.2만 |
|---|
| 2026.07.13 | ₩56,588 | ₩56,856 | ₩55,973 | ₩56,155 | -0.77% | 14.8만 |
|---|
| 2026.07.10 | ₩56,882 | ₩57,217 | ₩56,555 | ₩57,096 | +0.38% | 16.4만 |
|---|
| 2026.07.09 | ₩56,321 | ₩56,989 | ₩56,066 | ₩56,989 | +1.19% | 13.5만 |
|---|
| 2026.07.08 | ₩55,478 | ₩56,080 | ₩55,157 | ₩55,999 | +0.94% | 12.2만 |
|---|
| 2026.07.07 | ₩56,468 | ₩56,468 | ₩55,478 | ₩56,040 | -0.76% | 16.5만 |
|---|
| 2026.07.06 | ₩56,468 | ₩57,277 | ₩56,361 | ₩56,896 | +0.76% | 21.3만 |
|---|
| 2026.07.02 | ₩57,190 | ₩57,525 | ₩55,652 | ₩56,053 | -1.99% | 21.8만 |
|---|
| 2026.07.01 | ₩57,203 | ₩57,478 | ₩56,976 | ₩57,043 | -0.28% | 11.8만 |
|---|
| 2026.06.30 | ₩56,775 | ₩57,752 | ₩56,775 | ₩57,685 | +1.60% | 13.8만 |
|---|
| 2026.06.29 | ₩56,321 | ₩56,829 | ₩55,451 | ₩56,682 | +0.64% | 18만 |
|---|
| 2026.06.26 | ₩55,384 | ₩56,407 | ₩55,177 | ₩55,705 | +0.58% | 29.7만 |
|---|
| 2026.06.25 | ₩56,521 | ₩56,715 | ₩55,103 | ₩55,986 | -0.95% | 20.5만 |
|---|
| 2026.06.24 | ₩56,468 | ₩56,829 | ₩55,411 | ₩55,785 | -1.21% | 19.8만 |
|---|
| 2026.06.23 | ₩57,070 | ₩57,618 | ₩56,521 | ₩56,588 | -0.84% | 25.2만 |
|---|
| 2026.06.22 | ₩59,090 | ₩59,531 | ₩58,207 | ₩58,327 | -1.29% | 23.5만 |
|---|
| 2026.06.18 | ₩58,688 | ₩59,264 | ₩58,140 | ₩59,116 | +0.73% | 22.7만 |
|---|
| 2026.06.17 | ₩58,769 | ₩58,782 | ₩57,645 | ₩57,765 | -1.71% | 16.5만 |
|---|
| 2026.06.16 | ₩59,652 | ₩59,799 | ₩58,702 | ₩58,729 | -1.55% | 23.8만 |
|---|
| 2026.06.15 | ₩59,250 | ₩59,986 | ₩59,250 | ₩59,812 | +0.95% | 21만 |
|---|
| 2026.06.12 | ₩58,193 | ₩58,381 | ₩57,598 | ₩58,153 | -0.07% | 15.1만 |
|---|
| 2026.06.11 | ₩57,404 | ₩58,127 | ₩56,802 | ₩58,113 | +1.24% | 22.9만 |
|---|
| 2026.06.10 | ₩57,832 | ₩58,514 | ₩57,352 | ₩57,458 | -0.65% | 18.9만 |
|---|
| 2026.06.09 | ₩59,999 | ₩60,187 | ₩57,351 | ₩58,889 | -1.85% | 27.4만 |
|---|
| 2026.06.08 | ₩59,745 | ₩59,999 | ₩59,482 | ₩59,678 | -0.11% | 18.6만 |
|---|
| 2026.06.05 | ₩60,989 | ₩60,989 | ₩58,795 | ₩58,996 | -3.27% | 34만 |
|---|
| 2026.06.04 | ₩60,869 | ₩61,377 | ₩60,869 | ₩61,230 | +0.59% | 16.1만 |
|---|
| 2026.06.03 | ₩61,979 | ₩61,979 | ₩61,043 | ₩61,217 | -1.23% | 29만 |
|---|
| 2026.06.02 | ₩62,086 | ₩62,168 | ₩61,658 | ₩61,979 | -0.17% | 17.9만 |
|---|
| 2026.06.01 | ₩62,341 | ₩62,341 | ₩61,979 | ₩62,140 | -0.32% | 28.5만 |
|---|
| 2026.05.29 | ₩61,953 | ₩62,474 | ₩61,953 | ₩62,421 | +0.76% | 35.6만 |
|---|
| 2026.05.28 | ₩61,150 | ₩62,033 | ₩61,150 | ₩61,979 | +1.36% | 33.9만 |
|---|
| 2026.05.27 | ₩60,923 | ₩61,230 | ₩60,762 | ₩61,203 | +0.46% | 28.3만 |
|---|
| 2026.05.26 | ₩61,003 | ₩61,377 | ₩60,949 | ₩61,270 | +0.44% | 36.2만 |
|---|
| 2026.05.22 | ₩60,601 | ₩60,869 | ₩60,294 | ₩60,494 | -0.18% | 33.9만 |
|---|
| 2026.05.21 | ₩60,080 | ₩60,601 | ₩59,772 | ₩60,387 | +0.51% | 22.5만 |
|---|
| 2026.05.20 | ₩59,397 | ₩60,026 | ₩59,130 | ₩59,946 | +0.92% | 13.6만 |
|---|
| 2026.05.19 | ₩59,290 | ₩59,424 | ₩58,474 | ₩59,050 | -0.41% | 20.1만 |
|---|
| 2026.05.18 | ₩59,611 | ₩59,866 | ₩58,836 | ₩59,438 | -0.29% | 22만 |
|---|
| 2026.05.15 | ₩59,638 | ₩60,199 | ₩59,397 | ₩59,745 | +0.18% | 20.8만 |
|---|
| 2026.05.14 | ₩59,799 | ₩60,428 | ₩59,638 | ₩60,361 | +0.94% | 17.6만 |
|---|
| 2026.05.13 | ₩59,665 | ₩59,966 | ₩59,009 | ₩59,732 | +0.11% | 18.1만 |
|---|
| 2026.05.12 | ₩59,491 | ₩59,665 | ₩59,197 | ₩59,638 | +0.25% | 20.8만 |
|---|
| 2026.05.11 | ₩59,290 | ₩59,638 | ₩59,290 | ₩59,558 | +0.45% | 20.7만 |
|---|
| 2026.05.08 | ₩59,718 | ₩59,718 | ₩59,290 | ₩59,652 | -0.11% | 21.9만 |
|---|
| 2026.05.07 | ₩59,076 | ₩59,745 | ₩59,076 | ₩59,438 | +0.61% | 18만 |
|---|
| 2026.05.06 | ₩58,528 | ₩59,023 | ₩58,374 | ₩58,983 | +0.78% | 17.7만 |
|---|
| 2026.05.05 | ₩58,595 | ₩58,702 | ₩58,381 | ₩58,461 | -0.23% | 13.1만 |
|---|
| 2026.05.04 | ₩58,314 | ₩58,635 | ₩58,086 | ₩58,367 | +0.09% | 16.1만 |
|---|
| 2026.05.01 | ₩57,839 | ₩58,287 | ₩57,779 | ₩58,140 | +0.52% | 15.3만 |
|---|
| 2026.04.30 | ₩57,712 | ₩57,805 | ₩56,989 | ₩57,632 | -0.14% | 17.1만 |
|---|
| 2026.04.29 | ₩57,404 | ₩57,498 | ₩57,083 | ₩57,431 | +0.05% | 11.8만 |
|---|
| 2026.04.28 | ₩57,364 | ₩57,605 | ₩57,110 | ₩57,498 | +0.23% | 11.9만 |
|---|
| 2026.04.27 | ₩57,632 | ₩57,859 | ₩57,391 | ₩57,846 | +0.37% | 18.3만 |
|---|
| 2026.04.24 | ₩57,257 | ₩57,645 | ₩57,063 | ₩57,525 | +0.47% | 19.4만 |
|---|
| 2026.04.23 | ₩57,190 | ₩57,230 | ₩56,294 | ₩56,668 | -0.91% | 29.4만 |
|---|
| 2026.04.22 | ₩57,030 | ₩57,310 | ₩56,762 | ₩57,284 | +0.45% | 11.3만 |
|---|
| 2026.04.21 | ₩57,926 | ₩58,060 | ₩57,525 | ₩57,672 | -0.44% | 20.6만 |
|---|
| 2026.04.20 | ₩58,033 | ₩58,106 | ₩57,324 | ₩57,779 | -0.44% | 23.9만 |
|---|
| 2026.04.17 | ₩57,979 | ₩58,260 | ₩57,819 | ₩58,020 | +0.07% | 23.8만 |
|---|
| 2026.04.16 | ₩57,658 | ₩57,953 | ₩57,203 | ₩57,805 | +0.26% | 20.6만 |
|---|
| 2026.04.15 | ₩56,521 | ₩57,418 | ₩56,521 | ₩57,418 | +1.59% | 17.5만 |
|---|
| 2026.04.14 | ₩56,187 | ₩56,468 | ₩56,173 | ₩56,428 | +0.43% | 16만 |
|---|
| 2026.04.13 | ₩55,103 | ₩55,866 | ₩55,090 | ₩55,799 | +1.26% | 20.4만 |
|---|
| 2026.04.10 | ₩54,849 | ₩55,098 | ₩54,642 | ₩54,996 | +0.27% | 11.3만 |
|---|
| 2026.04.09 | ₩54,983 | ₩54,983 | ₩54,381 | ₩54,849 | -0.24% | 19.8만 |
|---|
| 2026.04.08 | ₩55,799 | ₩55,812 | ₩54,715 | ₩54,943 | -1.53% | 18.2만 |
|---|
| 2026.04.07 | ₩54,140 | ₩54,327 | ₩53,551 | ₩54,327 | +0.35% | 12.7만 |
|---|
| 2026.04.06 | ₩54,127 | ₩54,541 | ₩54,046 | ₩54,287 | +0.30% | 12.5만 |
|---|
| 2026.04.02 | ₩52,936 | ₩54,046 | ₩52,642 | ₩54,020 | +2.05% | 17.4만 |
|---|
| 2026.04.01 | ₩53,551 | ₩54,180 | ₩53,444 | ₩53,806 | +0.47% | 16.6만 |
|---|
| 2026.03.31 | ₩51,652 | ₩53,244 | ₩51,652 | ₩53,070 | +2.75% | 17.4만 |
|---|
| 2026.03.30 | ₩52,013 | ₩52,187 | ₩50,702 | ₩51,010 | -1.93% | 23.5만 |
|---|
| 2026.03.27 | ₩52,401 | ₩52,508 | ₩51,678 | ₩51,745 | -1.25% | 30.6만 |
|---|
| 2026.03.26 | ₩54,020 | ₩54,020 | ₩52,762 | ₩52,829 | -2.20% | 31.2만 |
|---|
| 2026.03.25 | ₩54,809 | ₩54,969 | ₩54,327 | ₩54,474 | -0.61% | 12.8만 |
|---|
| 2026.03.24 | ₩55,892 | ₩56,053 | ₩55,063 | ₩55,344 | -0.98% | 27.6만 |
|---|
| 2026.03.23 | ₩55,919 | ₩56,682 | ₩55,732 | ₩56,080 | +0.29% | 23.5만 |
|---|
| 2026.03.20 | ₩56,080 | ₩56,080 | ₩54,889 | ₩55,224 | -1.53% | 26.5만 |
|---|
| 2026.03.19 | ₩55,719 | ₩56,428 | ₩55,411 | ₩56,173 | +0.82% | 14.8만 |
|---|
| 2026.03.18 | ₩56,628 | ₩56,896 | ₩56,267 | ₩56,267 | -0.64% | 8.9만 |
|---|
| 2026.03.17 | ₩56,668 | ₩56,949 | ₩56,488 | ₩56,722 | +0.09% | 9.6만 |
|---|
| 2026.03.16 | ₩56,642 | ₩56,976 | ₩56,537 | ₩56,548 | -0.17% | 10만 |
|---|
| 2026.03.13 | ₩56,494 | ₩56,916 | ₩55,852 | ₩55,986 | -0.90% | 10.8만 |
|---|
| 2026.03.12 | ₩56,936 | ₩57,096 | ₩56,240 | ₩56,401 | -0.94% | 12.3만 |
|---|
| 2026.03.11 | ₩57,257 | ₩57,697 | ₩57,051 | ₩57,230 | -0.05% | 11.4만 |
|---|
| 2026.03.10 | ₩56,775 | ₩57,170 | ₩56,521 | ₩56,708 | -0.12% | 18.4만 |
|---|
| 2026.03.09 | ₩55,010 | ₩56,555 | ₩54,889 | ₩56,441 | +2.60% | 12.6만 |
|---|
| 2026.03.06 | ₩55,959 | ₩56,441 | ₩55,455 | ₩55,585 | -0.67% | 11.7만 |
|---|
| 2026.03.05 | ₩56,040 | ₩56,666 | ₩55,792 | ₩56,454 | +0.74% | 15.2만 |
|---|
| 2026.03.04 | ₩55,498 | ₩56,481 | ₩55,411 | ₩56,227 | +1.31% | 17.7만 |
|---|
| 2026.03.03 | ₩54,595 | ₩55,331 | ₩54,020 | ₩55,153 | +1.02% | 15.5만 |
|---|
| 2026.03.02 | ₩54,555 | ₩55,799 | ₩54,394 | ₩55,678 | +2.06% | 27.9만 |
|---|
| 2026.02.27 | ₩55,237 | ₩55,585 | ₩54,956 | ₩55,317 | +0.15% | 16.1만 |
|---|
| 2026.02.26 | ₩56,013 | ₩56,013 | ₩54,956 | ₩55,678 | -0.60% | 27.3만 |
|---|
| 2026.02.25 | ₩55,411 | ₩56,106 | ₩55,411 | ₩56,053 | +1.16% | 24만 |
|---|
| 2026.02.24 | ₩55,652 | ₩56,401 | ₩55,183 | ₩56,267 | +1.11% | 18.6만 |
|---|
| 2026.02.23 | ₩56,187 | ₩56,187 | ₩55,161 | ₩55,491 | -1.24% | 17.4만 |
|---|
| 2026.02.20 | ₩55,892 | ₩56,735 | ₩55,759 | ₩56,508 | +1.10% | 11.3만 |
|---|
| 2026.02.19 | ₩55,919 | ₩56,373 | ₩55,852 | ₩56,106 | +0.33% | 9.7만 |
|---|
| 2026.02.18 | ₩55,692 | ₩56,535 | ₩55,451 | ₩56,106 | +0.74% | 9.6만 |
|---|
| 2026.02.17 | ₩55,117 | ₩55,866 | ₩54,608 | ₩55,558 | +0.80% | 17.6만 |
|---|
| 2026.02.13 | ₩55,504 | ₩56,052 | ₩54,869 | ₩55,665 | +0.29% | 14만 |
|---|
| 2026.02.12 | ₩57,016 | ₩57,056 | ₩55,424 | ₩55,586 | -2.51% | 19.4만 |
|---|
| 2026.02.11 | ₩57,525 | ₩57,698 | ₩56,494 | ₩56,989 | -0.93% | 14.1만 |
|---|
| 2026.02.10 | ₩57,605 | ₩57,685 | ₩57,083 | ₩57,177 | -0.74% | 13.2만 |
|---|
| 2026.02.09 | ₩56,454 | ₩57,632 | ₩56,147 | ₩57,284 | +1.47% | 18만 |
|---|
| 2026.02.06 | ₩55,197 | ₩56,481 | ₩55,076 | ₩56,401 | +2.18% | 21.6만 |
|---|
| 2026.02.05 | ₩55,504 | ₩56,026 | ₩54,675 | ₩55,117 | -0.70% | 34.5만 |
|---|
| 2026.02.04 | ₩57,511 | ₩57,511 | ₩55,317 | ₩55,959 | -2.70% | 43만 |
|---|
| 2026.02.03 | ₩59,197 | ₩59,210 | ₩57,498 | ₩58,193 | -1.69% | 26.4만 |
|---|
| 2026.02.02 | ₩58,448 | ₩59,063 | ₩58,448 | ₩58,755 | +0.53% | 20.4만 |
|---|
| 2026.01.30 | ₩58,862 | ₩59,277 | ₩58,274 | ₩58,595 | -0.45% | 20.7만 |
|---|
| 2026.01.29 | ₩59,665 | ₩59,678 | ₩58,193 | ₩59,210 | -0.76% | 35.9만 |
|---|
| 2026.01.28 | ₩59,959 | ₩60,120 | ₩59,545 | ₩59,652 | -0.51% | 20.6만 |
|---|
| 2026.01.27 | ₩60,923 | ₩61,030 | ₩60,481 | ₩60,856 | -0.11% | 14.5만 |
|---|
| 2026.01.26 | ₩60,334 | ₩60,842 | ₩60,334 | ₩60,494 | +0.27% | 23.9만 |
|---|
| 2026.01.23 | ₩60,187 | ₩60,668 | ₩59,946 | ₩60,468 | +0.47% | 23.1만 |
|---|
| 2026.01.22 | ₩60,708 | ₩60,708 | ₩60,013 | ₩60,414 | -0.48% | 20.2만 |
|---|
| 2026.01.21 | ₩59,678 | ₩60,173 | ₩59,157 | ₩59,879 | +0.34% | 21.7만 |
|---|
| 2026.01.20 | ₩59,999 | ₩60,347 | ₩59,491 | ₩59,585 | -0.69% | 39.3만 |
|---|
| 2026.01.16 | ₩61,177 | ₩61,203 | ₩60,504 | ₩60,735 | -0.72% | 18.9만 |
|---|
| 2026.01.15 | ₩61,056 | ₩61,217 | ₩60,615 | ₩60,695 | -0.59% | 12.1만 |
|---|
| 2026.01.14 | ₩61,284 | ₩61,284 | ₩60,200 | ₩60,668 | -1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩61,471 | ₩61,525 | ₩61,137 | ₩61,471 | 0.00% | 12.7만 |
|---|
| 2026.01.12 | ₩60,642 | ₩61,443 | ₩60,642 | ₩61,250 | +1.00% | 14.8만 |
|---|
| 2026.01.09 | ₩60,481 | ₩61,083 | ₩60,321 | ₩61,056 | +0.95% | 14만 |
|---|
| 2026.01.08 | ₩60,815 | ₩60,815 | ₩60,147 | ₩60,374 | -0.73% | 21.3만 |
|---|
| 2026.01.07 | ₩60,722 | ₩61,123 | ₩60,601 | ₩60,856 | +0.22% | 14.1만 |
|---|
| 2026.01.06 | ₩60,829 | ₩60,829 | ₩60,200 | ₩60,601 | -0.37% | 17.7만 |
|---|
| 2026.01.05 | ₩60,936 | ₩61,056 | ₩60,601 | ₩60,815 | -0.20% | 20.2만 |
|---|
| 2026.01.02 | ₩61,498 | ₩61,605 | ₩60,160 | ₩60,428 | -1.74% | 15.5만 |
|---|
| 2025.12.31 | ₩61,364 | ₩61,511 | ₩60,909 | ₩60,936 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩61,217 | ₩61,511 | ₩61,190 | ₩61,351 | +0.22% | 12.6만 |
|---|
| 2025.12.29 | ₩61,030 | ₩61,310 | ₩60,928 | ₩61,284 | +0.42% | 17.6만 |
|---|
| 2025.12.26 | ₩61,525 | ₩61,618 | ₩61,364 | ₩61,404 | -0.20% | 22.5만 |
|---|
| 2025.12.24 | ₩61,391 | ₩61,525 | ₩61,217 | ₩61,525 | +0.22% | 12.4만 |
|---|
| 2025.12.23 | ₩62,387 | ₩62,729 | ₩62,220 | ₩62,729 | +0.55% | 28만 |
|---|
| 2025.12.22 | ₩62,648 | ₩62,648 | ₩62,161 | ₩62,381 | -0.43% | 21.4만 |
|---|
| 2025.12.19 | ₩61,324 | ₩62,164 | ₩61,324 | ₩62,113 | +1.29% | 15.3만 |
|---|
| 2025.12.18 | ₩60,869 | ₩61,270 | ₩60,668 | ₩61,003 | +0.22% | 13.1만 |
|---|
| 2025.12.17 | ₩61,270 | ₩61,270 | ₩59,752 | ₩59,772 | -2.45% | 24.8만 |
|---|
| 2025.12.16 | ₩60,735 | ₩61,270 | ₩60,642 | ₩61,137 | +0.66% | 16.5만 |
|---|
| 2025.12.15 | ₩61,765 | ₩61,844 | ₩60,815 | ₩60,856 | -1.47% | 18.2만 |
|---|
| 2025.12.12 | ₩62,354 | ₩62,433 | ₩61,183 | ₩61,484 | -1.39% | 15.6만 |
|---|
| 2025.12.11 | ₩62,247 | ₩62,355 | ₩61,598 | ₩62,314 | +0.11% | 9.5만 |
|---|
| 2025.12.10 | ₩62,220 | ₩62,528 | ₩62,046 | ₩62,421 | +0.32% | 7.9만 |
|---|
| 2025.12.09 | ₩62,113 | ₩62,461 | ₩62,006 | ₩62,461 | +0.56% | 6만 |
|---|
| 2025.12.08 | ₩62,234 | ₩62,394 | ₩61,872 | ₩62,127 | -0.17% | 7.8만 |
|---|
| 2025.12.05 | ₩61,739 | ₩62,274 | ₩61,739 | ₩61,966 | +0.37% | 8.5만 |
|---|
| 2025.12.04 | ₩61,725 | ₩61,883 | ₩61,511 | ₩61,792 | +0.11% | 9.4만 |
|---|
| 2025.12.03 | ₩61,551 | ₩61,876 | ₩61,270 | ₩61,712 | +0.26% | 13.1만 |
|---|
| 2025.12.02 | ₩61,752 | ₩62,300 | ₩61,698 | ₩62,006 | +0.41% | 11.6만 |
|---|
| 2025.12.01 | ₩60,708 | ₩61,458 | ₩60,548 | ₩61,377 | +1.10% | 15.3만 |
|---|
| 2025.11.28 | ₩61,096 | ₩61,377 | ₩60,923 | ₩61,377 | +0.46% | 5.8만 |
|---|
| 2025.11.26 | ₩60,200 | ₩60,802 | ₩60,026 | ₩60,628 | +0.71% | 17.2만 |
|---|
| 2025.11.25 | ₩59,397 | ₩59,826 | ₩58,535 | ₩59,785 | +0.65% | 13.7만 |
|---|
| 2025.11.24 | ₩59,397 | ₩61,190 | ₩59,397 | ₩61,163 | +2.97% | 14만 |
|---|
| 2025.11.21 | ₩58,876 | ₩59,585 | ₩57,538 | ₩58,862 | -0.02% | 23.9만 |
|---|
| 2025.11.20 | ₩61,779 | ₩61,847 | ₩58,595 | ₩58,849 | -4.74% | 25만 |
|---|
| 2025.11.19 | ₩60,668 | ₩61,371 | ₩59,749 | ₩60,414 | -0.42% | 18.1만 |
|---|
| 2025.11.18 | ₩60,856 | ₩61,289 | ₩59,946 | ₩60,655 | -0.33% | 20.1만 |
|---|
| 2025.11.17 | ₩61,632 | ₩62,127 | ₩60,722 | ₩61,201 | -0.70% | 15.8만 |
|---|
| 2025.11.14 | ₩60,695 | ₩62,381 | ₩60,409 | ₩61,859 | +1.92% | 22.3만 |
|---|
| 2025.11.13 | ₩63,397 | ₩63,397 | ₩61,484 | ₩61,899 | -2.36% | 16.7만 |
|---|
| 2025.11.12 | ₩64,187 | ₩64,200 | ₩63,197 | ₩63,638 | -0.85% | 11.8만 |
|---|
| 2025.11.11 | ₩64,106 | ₩64,135 | ₩63,478 | ₩63,785 | -0.50% | 11.9만 |
|---|
| 2025.11.10 | ₩63,799 | ₩64,521 | ₩63,799 | ₩64,374 | +0.90% | 22.5만 |
|---|
| 2025.11.07 | ₩62,287 | ₩62,916 | ₩61,351 | ₩62,916 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩64,240 | ₩64,254 | ₩62,729 | ₩62,876 | -2.12% | 19.4만 |
|---|
| 2025.11.05 | ₩63,598 | ₩64,294 | ₩63,282 | ₩64,066 | +0.74% | 14.1만 |
|---|
| 2025.11.04 | ₩63,799 | ₩64,361 | ₩63,411 | ₩63,464 | -0.52% | 26.3만 |
|---|
| 2025.11.03 | ₩64,882 | ₩65,137 | ₩64,687 | ₩64,775 | -0.16% | 13.5만 |
|---|
| 2025.10.31 | ₩65,163 | ₩65,190 | ₩64,505 | ₩64,762 | -0.62% | 10.3만 |
|---|
| 2025.10.30 | ₩64,708 | ₩64,922 | ₩64,066 | ₩64,133 | -0.89% | 25.2만 |
|---|
| 2025.10.29 | ₩65,083 | ₩65,179 | ₩64,682 | ₩65,123 | +0.06% | 18.3만 |
|---|
| 2025.10.28 | ₩66,193 | ₩66,461 | ₩65,966 | ₩66,274 | +0.12% | 14.8만 |
|---|
| 2025.10.27 | ₩65,792 | ₩65,966 | ₩65,685 | ₩65,926 | +0.20% | 18.6만 |
|---|
| 2025.10.24 | ₩64,695 | ₩65,056 | ₩64,682 | ₩64,943 | +0.38% | 15.2만 |
|---|
| 2025.10.23 | ₩63,277 | ₩64,187 | ₩63,143 | ₩64,133 | +1.35% | 12만 |
|---|
| 2025.10.22 | ₩64,120 | ₩64,160 | ₩62,488 | ₩63,304 | -1.27% | 24.4만 |
|---|
| 2025.10.21 | ₩64,414 | ₩64,508 | ₩63,959 | ₩64,267 | -0.23% | 15.2만 |
|---|
| 2025.10.20 | ₩63,959 | ₩64,508 | ₩63,946 | ₩64,240 | +0.44% | 25.8만 |
|---|
| 2025.10.17 | ₩62,969 | ₩63,665 | ₩62,729 | ₩63,451 | +0.76% | 12.8만 |
|---|
| 2025.10.16 | ₩63,625 | ₩64,040 | ₩62,809 | ₩63,103 | -0.82% | 9.9만 |
|---|
| 2025.10.15 | ₩63,545 | ₩63,799 | ₩62,742 | ₩63,331 | -0.34% | 10.1만 |
|---|
| 2025.10.14 | ₩62,648 | ₩63,317 | ₩62,044 | ₩62,809 | +0.26% | 8.2만 |
|---|
| 2025.10.13 | ₩62,876 | ₩63,277 | ₩62,470 | ₩63,210 | +0.53% | 9.7만 |
|---|
| 2025.10.10 | ₩63,491 | ₩63,745 | ₩61,912 | ₩62,060 | -2.25% | 18.7만 |
|---|