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 | ₩58,196 | ₩58,478 | ₩58,196 | ₩58,371 | +0.30% | 22.1만 |
| 2026.10.08 | ₩58,317 | ₩58,505 | ₩57,781 | ₩57,928 | -0.67% | 33.5만 |
| 2026.10.07 | ₩58,170 | ₩58,478 | ₩58,015 | ₩58,478 | +0.53% | 22.9만 |
| 2026.10.06 | ₩58,518 | ₩58,693 | ₩58,371 | ₩58,576 | +0.10% | 25.9만 |
| 2026.10.05 | ₩57,968 | ₩58,371 | ₩57,968 | ₩58,290 | +0.56% | 24.5만 |
| 2026.10.02 | ₩57,988 | ₩58,183 | ₩57,834 | ₩57,968 | -0.03% | 20.9만 |
| 2026.10.01 | ₩57,700 | ₩57,760 | ₩57,231 | ₩57,485 | -0.37% | 27.7만 |
| 2026.09.30 | ₩57,459 | ₩57,802 | ₩57,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,472 |
| +0.02% |
| 11.6만 |
| 2026.09.29 | ₩57,539 | ₩57,834 | ₩57,418 | ₩57,579 | +0.07% | 12.4만 |
|---|
| 2026.09.28 | ₩57,700 | ₩57,861 | ₩57,231 | ₩57,405 | -0.51% | 21.9만 |
|---|
| 2026.09.25 | ₩57,995 | ₩58,062 | ₩57,720 | ₩57,942 | -0.09% | 24.6만 |
|---|
| 2026.09.24 | ₩57,418 | ₩57,915 | ₩57,311 | ₩57,811 | +0.68% | 26.2만 |
|---|
| 2026.09.23 | ₩58,170 | ₩58,371 | ₩57,687 | ₩57,794 | -0.65% | 18.1만 |
|---|
| 2026.09.22 | ₩58,357 | ₩58,492 | ₩58,317 | ₩58,384 | +0.05% | 15.6만 |
|---|
| 2026.09.21 | ₩57,687 | ₩58,331 | ₩57,673 | ₩58,277 | +1.02% | 37.2만 |
|---|
| 2026.09.18 | ₩57,043 | ₩57,304 | ₩56,946 | ₩57,271 | +0.40% | 15.2만 |
|---|
| 2026.09.17 | ₩56,721 | ₩57,204 | ₩56,721 | ₩57,056 | +0.59% | 20.3만 |
|---|
| 2026.09.16 | ₩56,298 | ₩56,464 | ₩55,715 | ₩55,996 | -0.54% | 18.1만 |
|---|
| 2026.09.15 | ₩56,587 | ₩56,628 | ₩56,104 | ₩56,171 | -0.73% | 12.7만 |
|---|
| 2026.09.14 | ₩56,278 | ₩56,828 | ₩55,943 | ₩56,560 | +0.50% | 15.9만 |
|---|
| 2026.09.11 | ₩57,070 | ₩57,257 | ₩56,978 | ₩57,043 | -0.05% | 12.7만 |
|---|
| 2026.09.10 | ₩56,587 | ₩56,788 | ₩56,359 | ₩56,573 | -0.02% | 12.7만 |
|---|
| 2026.09.09 | ₩57,217 | ₩57,231 | ₩56,761 | ₩56,989 | -0.40% | 18.5만 |
|---|
| 2026.09.08 | ₩57,244 | ₩57,459 | ₩57,096 | ₩57,244 | 0.00% | 27.6만 |
|---|
| 2026.09.04 | ₩57,016 | ₩57,257 | ₩56,828 | ₩57,043 | +0.05% | 14.6만 |
|---|
| 2026.09.03 | ₩56,345 | ₩57,016 | ₩56,211 | ₩56,882 | +0.95% | 21.8만 |
|---|
| 2026.09.02 | ₩55,969 | ₩56,211 | ₩55,795 | ₩56,130 | +0.29% | 18.2만 |
|---|
| 2026.09.01 | ₩56,016 | ₩56,640 | ₩55,701 | ₩56,171 | +0.28% | 13.3만 |
|---|
| 2026.08.31 | ₩56,359 | ₩56,801 | ₩56,359 | ₩56,788 | +0.76% | 15.8만 |
|---|
| 2026.08.28 | ₩56,426 | ₩57,002 | ₩56,211 | ₩56,479 | +0.10% | 33.7만 |
|---|
| 2026.08.27 | ₩56,037 | ₩56,359 | ₩55,983 | ₩56,291 | +0.45% | 15.1만 |
|---|
| 2026.08.26 | ₩55,500 | ₩55,835 | ₩55,433 | ₩55,728 | +0.41% | 8.6만 |
|---|
| 2026.08.25 | ₩55,782 | ₩56,117 | ₩55,674 | ₩55,835 | +0.10% | 8.7만 |
|---|
| 2026.08.24 | ₩55,500 | ₩55,728 | ₩55,017 | ₩55,352 | -0.27% | 17.9만 |
|---|
| 2026.08.21 | ₩55,849 | ₩56,191 | ₩55,635 | ₩55,969 | +0.22% | 13만 |
|---|
| 2026.08.20 | ₩55,782 | ₩55,876 | ₩55,487 | ₩55,674 | -0.19% | 12.7만 |
|---|
| 2026.08.19 | ₩55,943 | ₩56,033 | ₩55,299 | ₩55,835 | -0.19% | 11.3만 |
|---|
| 2026.08.18 | ₩56,251 | ₩56,305 | ₩55,943 | ₩56,077 | -0.31% | 13만 |
|---|
| 2026.08.17 | ₩56,976 | ₩57,070 | ₩56,613 | ₩56,640 | -0.59% | 15.9만 |
|---|
| 2026.08.14 | ₩57,016 | ₩57,190 | ₩56,788 | ₩56,935 | -0.14% | 11.2만 |
|---|
| 2026.08.13 | ₩56,097 | ₩57,070 | ₩56,043 | ₩56,922 | +1.47% | 19.4만 |
|---|
| 2026.08.12 | ₩56,318 | ₩56,613 | ₩56,010 | ₩56,077 | -0.43% | 22.1만 |
|---|
| 2026.08.11 | ₩56,318 | ₩56,318 | ₩55,902 | ₩56,050 | -0.48% | 17.5만 |
|---|
| 2026.08.10 | ₩55,822 | ₩56,332 | ₩55,822 | ₩56,171 | +0.62% | 15.1만 |
|---|
| 2026.08.07 | ₩56,108 | ₩56,171 | ₩55,587 | ₩56,050 | -0.10% | 19.1만 |
|---|
| 2026.08.06 | ₩55,191 | ₩55,889 | ₩54,903 | ₩55,607 | +0.75% | 16.2만 |
|---|
| 2026.08.05 | ₩55,755 | ₩55,889 | ₩55,513 | ₩55,540 | -0.38% | 11.5만 |
|---|
| 2026.08.04 | ₩54,910 | ₩56,077 | ₩54,775 | ₩55,969 | +1.93% | 19.4만 |
|---|
| 2026.08.03 | ₩53,260 | ₩54,199 | ₩52,991 | ₩54,064 | +1.51% | 21.6만 |
|---|
| 2026.07.31 | ₩53,595 | ₩53,944 | ₩52,777 | ₩53,353 | -0.45% | 14.6만 |
|---|
| 2026.07.30 | ₩51,475 | ₩53,025 | ₩51,475 | ₩52,938 | +2.84% | 34.4만 |
|---|
| 2026.07.29 | ₩51,931 | ₩52,320 | ₩50,858 | ₩50,952 | -1.89% | 28.5만 |
|---|
| 2026.07.28 | ₩52,347 | ₩52,616 | ₩51,381 | ₩52,186 | -0.31% | 25.6만 |
|---|
| 2026.07.27 | ₩53,957 | ₩54,024 | ₩52,522 | ₩53,125 | -1.54% | 19만 |
|---|
| 2026.07.24 | ₩54,158 | ₩54,158 | ₩53,152 | ₩53,260 | -1.66% | 16.7만 |
|---|
| 2026.07.23 | ₩54,682 | ₩54,816 | ₩53,810 | ₩54,158 | -0.96% | 20.8만 |
|---|
| 2026.07.22 | ₩55,446 | ₩55,849 | ₩55,406 | ₩55,433 | -0.02% | 9.7만 |
|---|
| 2026.07.21 | ₩55,446 | ₩56,117 | ₩55,411 | ₩56,077 | +1.14% | 11.9만 |
|---|
| 2026.07.20 | ₩55,004 | ₩55,415 | ₩54,682 | ₩54,869 | -0.24% | 22.7만 |
|---|
| 2026.07.17 | ₩53,890 | ₩55,285 | ₩53,461 | ₩54,521 | +1.17% | 43.4만 |
|---|
| 2026.07.16 | ₩56,372 | ₩56,372 | ₩55,191 | ₩55,500 | -1.55% | 34.8만 |
|---|
| 2026.07.15 | ₩57,016 | ₩57,123 | ₩56,117 | ₩56,748 | -0.47% | 23.2만 |
|---|
| 2026.07.14 | ₩56,748 | ₩57,163 | ₩56,372 | ₩56,935 | +0.33% | 15.2만 |
|---|
| 2026.07.13 | ₩56,748 | ₩57,016 | ₩56,130 | ₩56,313 | -0.77% | 14.8만 |
|---|
| 2026.07.10 | ₩57,043 | ₩57,378 | ₩56,714 | ₩57,257 | +0.38% | 16.4만 |
|---|
| 2026.07.09 | ₩56,479 | ₩57,150 | ₩56,224 | ₩57,150 | +1.19% | 13.5만 |
|---|
| 2026.07.08 | ₩55,634 | ₩56,238 | ₩55,312 | ₩56,157 | +0.94% | 12.2만 |
|---|
| 2026.07.07 | ₩56,627 | ₩56,627 | ₩55,634 | ₩56,198 | -0.76% | 16.5만 |
|---|
| 2026.07.06 | ₩56,627 | ₩57,438 | ₩56,520 | ₩57,056 | +0.76% | 21.3만 |
|---|
| 2026.07.02 | ₩57,351 | ₩57,687 | ₩55,808 | ₩56,211 | -1.99% | 21.8만 |
|---|
| 2026.07.01 | ₩57,365 | ₩57,640 | ₩57,137 | ₩57,204 | -0.28% | 11.8만 |
|---|
| 2026.06.30 | ₩56,935 | ₩57,915 | ₩56,935 | ₩57,848 | +1.60% | 13.8만 |
|---|
| 2026.06.29 | ₩56,479 | ₩56,989 | ₩55,607 | ₩56,841 | +0.64% | 18만 |
|---|
| 2026.06.26 | ₩55,540 | ₩56,566 | ₩55,332 | ₩55,862 | +0.58% | 29.7만 |
|---|
| 2026.06.25 | ₩56,680 | ₩56,875 | ₩55,258 | ₩56,144 | -0.95% | 20.5만 |
|---|
| 2026.06.24 | ₩56,627 | ₩56,989 | ₩55,567 | ₩55,943 | -1.21% | 19.8만 |
|---|
| 2026.06.23 | ₩57,231 | ₩57,781 | ₩56,680 | ₩56,748 | -0.84% | 25.2만 |
|---|
| 2026.06.22 | ₩59,256 | ₩59,699 | ₩58,371 | ₩58,492 | -1.29% | 23.5만 |
|---|
| 2026.06.18 | ₩58,854 | ₩59,431 | ₩58,304 | ₩59,283 | +0.73% | 22.7만 |
|---|
| 2026.06.17 | ₩58,934 | ₩58,948 | ₩57,807 | ₩57,928 | -1.71% | 16.5만 |
|---|
| 2026.06.16 | ₩59,820 | ₩59,967 | ₩58,867 | ₩58,894 | -1.55% | 23.8만 |
|---|
| 2026.06.15 | ₩59,417 | ₩60,155 | ₩59,417 | ₩59,981 | +0.95% | 21만 |
|---|
| 2026.06.12 | ₩58,357 | ₩58,545 | ₩57,760 | ₩58,317 | -0.07% | 15.1만 |
|---|
| 2026.06.11 | ₩57,566 | ₩58,290 | ₩56,962 | ₩58,277 | +1.24% | 22.9만 |
|---|
| 2026.06.10 | ₩57,995 | ₩58,679 | ₩57,514 | ₩57,620 | -0.65% | 18.9만 |
|---|
| 2026.06.09 | ₩60,169 | ₩60,356 | ₩57,512 | ₩59,055 | -1.85% | 27.4만 |
|---|
| 2026.06.08 | ₩59,914 | ₩60,169 | ₩59,649 | ₩59,847 | -0.11% | 18.6만 |
|---|
| 2026.06.05 | ₩61,161 | ₩61,161 | ₩58,961 | ₩59,162 | -3.27% | 34만 |
|---|
| 2026.06.04 | ₩61,041 | ₩61,550 | ₩61,041 | ₩61,403 | +0.59% | 16.1만 |
|---|
| 2026.06.03 | ₩62,154 | ₩62,154 | ₩61,215 | ₩61,389 | -1.23% | 29만 |
|---|
| 2026.06.02 | ₩62,261 | ₩62,343 | ₩61,832 | ₩62,154 | -0.17% | 17.9만 |
|---|
| 2026.06.01 | ₩62,516 | ₩62,516 | ₩62,154 | ₩62,315 | -0.32% | 28.5만 |
|---|
| 2026.05.29 | ₩62,127 | ₩62,650 | ₩62,127 | ₩62,597 | +0.76% | 35.6만 |
|---|
| 2026.05.28 | ₩61,322 | ₩62,208 | ₩61,322 | ₩62,154 | +1.36% | 33.9만 |
|---|
| 2026.05.27 | ₩61,094 | ₩61,403 | ₩60,933 | ₩61,376 | +0.46% | 28.3만 |
|---|
| 2026.05.26 | ₩61,175 | ₩61,550 | ₩61,121 | ₩61,443 | +0.44% | 36.2만 |
|---|
| 2026.05.22 | ₩60,772 | ₩61,041 | ₩60,464 | ₩60,665 | -0.18% | 33.9만 |
|---|
| 2026.05.21 | ₩60,249 | ₩60,772 | ₩59,940 | ₩60,558 | +0.51% | 22.5만 |
|---|
| 2026.05.20 | ₩59,565 | ₩60,195 | ₩59,297 | ₩60,115 | +0.92% | 13.6만 |
|---|
| 2026.05.19 | ₩59,457 | ₩59,592 | ₩58,639 | ₩59,216 | -0.41% | 20.1만 |
|---|
| 2026.05.18 | ₩59,779 | ₩60,034 | ₩59,001 | ₩59,605 | -0.29% | 22만 |
|---|
| 2026.05.15 | ₩59,806 | ₩60,368 | ₩59,565 | ₩59,914 | +0.18% | 20.8만 |
|---|
| 2026.05.14 | ₩59,967 | ₩60,598 | ₩59,806 | ₩60,531 | +0.94% | 17.6만 |
|---|
| 2026.05.13 | ₩59,833 | ₩60,135 | ₩59,176 | ₩59,900 | +0.11% | 18.1만 |
|---|
| 2026.05.12 | ₩59,659 | ₩59,833 | ₩59,364 | ₩59,806 | +0.25% | 20.8만 |
|---|
| 2026.05.11 | ₩59,457 | ₩59,806 | ₩59,457 | ₩59,726 | +0.45% | 20.7만 |
|---|
| 2026.05.08 | ₩59,887 | ₩59,887 | ₩59,457 | ₩59,820 | -0.11% | 21.9만 |
|---|
| 2026.05.07 | ₩59,243 | ₩59,914 | ₩59,243 | ₩59,605 | +0.61% | 18만 |
|---|
| 2026.05.06 | ₩58,693 | ₩59,189 | ₩58,539 | ₩59,149 | +0.78% | 17.7만 |
|---|
| 2026.05.05 | ₩58,760 | ₩58,867 | ₩58,545 | ₩58,626 | -0.23% | 13.1만 |
|---|
| 2026.05.04 | ₩58,478 | ₩58,800 | ₩58,250 | ₩58,532 | +0.09% | 16.1만 |
|---|
| 2026.05.01 | ₩58,002 | ₩58,451 | ₩57,942 | ₩58,304 | +0.52% | 15.3만 |
|---|
| 2026.04.30 | ₩57,874 | ₩57,968 | ₩57,150 | ₩57,794 | -0.14% | 17.1만 |
|---|
| 2026.04.29 | ₩57,566 | ₩57,660 | ₩57,244 | ₩57,593 | +0.05% | 11.8만 |
|---|
| 2026.04.28 | ₩57,526 | ₩57,767 | ₩57,271 | ₩57,660 | +0.23% | 11.9만 |
|---|
| 2026.04.27 | ₩57,794 | ₩58,022 | ₩57,552 | ₩58,009 | +0.37% | 18.3만 |
|---|
| 2026.04.24 | ₩57,418 | ₩57,807 | ₩57,224 | ₩57,687 | +0.47% | 19.4만 |
|---|
| 2026.04.23 | ₩57,351 | ₩57,392 | ₩56,452 | ₩56,828 | -0.91% | 29.4만 |
|---|
| 2026.04.22 | ₩57,190 | ₩57,472 | ₩56,922 | ₩57,445 | +0.45% | 11.3만 |
|---|
| 2026.04.21 | ₩58,089 | ₩58,223 | ₩57,687 | ₩57,834 | -0.44% | 20.6만 |
|---|
| 2026.04.20 | ₩58,196 | ₩58,270 | ₩57,485 | ₩57,942 | -0.44% | 23.9만 |
|---|
| 2026.04.17 | ₩58,143 | ₩58,425 | ₩57,982 | ₩58,183 | +0.07% | 23.8만 |
|---|
| 2026.04.16 | ₩57,821 | ₩58,116 | ₩57,365 | ₩57,968 | +0.26% | 20.6만 |
|---|
| 2026.04.15 | ₩56,680 | ₩57,579 | ₩56,680 | ₩57,579 | +1.59% | 17.5만 |
|---|
| 2026.04.14 | ₩56,345 | ₩56,627 | ₩56,332 | ₩56,587 | +0.43% | 16만 |
|---|
| 2026.04.13 | ₩55,258 | ₩56,023 | ₩55,245 | ₩55,956 | +1.26% | 20.4만 |
|---|
| 2026.04.10 | ₩55,004 | ₩55,253 | ₩54,796 | ₩55,151 | +0.27% | 11.3만 |
|---|
| 2026.04.09 | ₩55,138 | ₩55,138 | ₩54,534 | ₩55,004 | -0.24% | 19.8만 |
|---|
| 2026.04.08 | ₩55,956 | ₩55,969 | ₩54,869 | ₩55,097 | -1.53% | 18.2만 |
|---|
| 2026.04.07 | ₩54,293 | ₩54,480 | ₩53,702 | ₩54,480 | +0.35% | 12.7만 |
|---|
| 2026.04.06 | ₩54,279 | ₩54,695 | ₩54,199 | ₩54,440 | +0.30% | 12.5만 |
|---|
| 2026.04.02 | ₩53,085 | ₩54,199 | ₩52,790 | ₩54,172 | +2.05% | 17.4만 |
|---|
| 2026.04.01 | ₩53,702 | ₩54,333 | ₩53,595 | ₩53,957 | +0.47% | 16.6만 |
|---|
| 2026.03.31 | ₩51,797 | ₩53,394 | ₩51,797 | ₩53,219 | +2.75% | 17.4만 |
|---|
| 2026.03.30 | ₩52,159 | ₩52,334 | ₩50,845 | ₩51,153 | -1.93% | 23.5만 |
|---|
| 2026.03.27 | ₩52,549 | ₩52,656 | ₩51,824 | ₩51,891 | -1.25% | 30.6만 |
|---|
| 2026.03.26 | ₩54,172 | ₩54,172 | ₩52,911 | ₩52,978 | -2.20% | 31.2만 |
|---|
| 2026.03.25 | ₩54,963 | ₩55,124 | ₩54,480 | ₩54,628 | -0.61% | 12.8만 |
|---|
| 2026.03.24 | ₩56,050 | ₩56,211 | ₩55,218 | ₩55,500 | -0.98% | 27.6만 |
|---|
| 2026.03.23 | ₩56,077 | ₩56,841 | ₩55,889 | ₩56,238 | +0.29% | 23.5만 |
|---|
| 2026.03.20 | ₩56,238 | ₩56,238 | ₩55,044 | ₩55,379 | -1.53% | 26.5만 |
|---|
| 2026.03.19 | ₩55,876 | ₩56,587 | ₩55,567 | ₩56,332 | +0.82% | 14.8만 |
|---|
| 2026.03.18 | ₩56,788 | ₩57,056 | ₩56,426 | ₩56,426 | -0.64% | 8.9만 |
|---|
| 2026.03.17 | ₩56,828 | ₩57,110 | ₩56,647 | ₩56,882 | +0.09% | 9.6만 |
|---|
| 2026.03.16 | ₩56,801 | ₩57,137 | ₩56,697 | ₩56,707 | -0.17% | 10만 |
|---|
| 2026.03.13 | ₩56,654 | ₩57,076 | ₩56,010 | ₩56,144 | -0.90% | 10.8만 |
|---|
| 2026.03.12 | ₩57,096 | ₩57,257 | ₩56,399 | ₩56,560 | -0.94% | 12.3만 |
|---|
| 2026.03.11 | ₩57,418 | ₩57,860 | ₩57,212 | ₩57,392 | -0.05% | 11.4만 |
|---|
| 2026.03.10 | ₩56,935 | ₩57,331 | ₩56,680 | ₩56,868 | -0.12% | 18.4만 |
|---|
| 2026.03.09 | ₩55,165 | ₩56,714 | ₩55,044 | ₩56,600 | +2.60% | 12.6만 |
|---|
| 2026.03.06 | ₩56,117 | ₩56,600 | ₩55,611 | ₩55,741 | -0.67% | 11.7만 |
|---|
| 2026.03.05 | ₩56,198 | ₩56,825 | ₩55,949 | ₩56,613 | +0.74% | 15.2만 |
|---|
| 2026.03.04 | ₩55,654 | ₩56,640 | ₩55,567 | ₩56,385 | +1.31% | 17.7만 |
|---|
| 2026.03.03 | ₩54,749 | ₩55,487 | ₩54,172 | ₩55,308 | +1.02% | 15.5만 |
|---|
| 2026.03.02 | ₩54,708 | ₩55,956 | ₩54,547 | ₩55,835 | +2.06% | 27.9만 |
|---|
| 2026.02.27 | ₩55,393 | ₩55,741 | ₩55,111 | ₩55,473 | +0.15% | 16.1만 |
|---|
| 2026.02.26 | ₩56,171 | ₩56,171 | ₩55,111 | ₩55,835 | -0.60% | 27.3만 |
|---|
| 2026.02.25 | ₩55,567 | ₩56,265 | ₩55,567 | ₩56,211 | +1.16% | 24만 |
|---|
| 2026.02.24 | ₩55,808 | ₩56,560 | ₩55,339 | ₩56,426 | +1.11% | 18.6만 |
|---|
| 2026.02.23 | ₩56,345 | ₩56,345 | ₩55,316 | ₩55,647 | -1.24% | 17.4만 |
|---|
| 2026.02.20 | ₩56,050 | ₩56,895 | ₩55,916 | ₩56,667 | +1.10% | 11.3만 |
|---|
| 2026.02.19 | ₩56,077 | ₩56,532 | ₩56,010 | ₩56,265 | +0.33% | 9.7만 |
|---|
| 2026.02.18 | ₩55,849 | ₩56,694 | ₩55,607 | ₩56,265 | +0.74% | 9.6만 |
|---|
| 2026.02.17 | ₩55,272 | ₩56,023 | ₩54,762 | ₩55,715 | +0.80% | 17.6만 |
|---|
| 2026.02.13 | ₩55,661 | ₩56,210 | ₩55,024 | ₩55,822 | +0.29% | 14만 |
|---|
| 2026.02.12 | ₩57,177 | ₩57,217 | ₩55,580 | ₩55,743 | -2.51% | 19.4만 |
|---|
| 2026.02.11 | ₩57,687 | ₩57,861 | ₩56,654 | ₩57,150 | -0.93% | 14.1만 |
|---|
| 2026.02.10 | ₩57,767 | ₩57,848 | ₩57,244 | ₩57,338 | -0.74% | 13.2만 |
|---|
| 2026.02.09 | ₩56,613 | ₩57,794 | ₩56,305 | ₩57,445 | +1.47% | 18만 |
|---|
| 2026.02.06 | ₩55,352 | ₩56,640 | ₩55,232 | ₩56,560 | +2.18% | 21.6만 |
|---|
| 2026.02.05 | ₩55,661 | ₩56,184 | ₩54,829 | ₩55,272 | -0.70% | 34.5만 |
|---|
| 2026.02.04 | ₩57,673 | ₩57,673 | ₩55,473 | ₩56,117 | -2.70% | 43만 |
|---|
| 2026.02.03 | ₩59,364 | ₩59,377 | ₩57,660 | ₩58,357 | -1.69% | 26.4만 |
|---|
| 2026.02.02 | ₩58,612 | ₩59,229 | ₩58,612 | ₩58,921 | +0.53% | 20.4만 |
|---|
| 2026.01.30 | ₩59,028 | ₩59,444 | ₩58,438 | ₩58,760 | -0.45% | 20.7만 |
|---|
| 2026.01.29 | ₩59,833 | ₩59,847 | ₩58,357 | ₩59,377 | -0.76% | 35.9만 |
|---|
| 2026.01.28 | ₩60,128 | ₩60,289 | ₩59,712 | ₩59,820 | -0.51% | 20.6만 |
|---|
| 2026.01.27 | ₩61,094 | ₩61,202 | ₩60,651 | ₩61,027 | -0.11% | 14.5만 |
|---|
| 2026.01.26 | ₩60,504 | ₩61,014 | ₩60,504 | ₩60,665 | +0.27% | 23.9만 |
|---|
| 2026.01.23 | ₩60,356 | ₩60,839 | ₩60,115 | ₩60,638 | +0.47% | 23.1만 |
|---|
| 2026.01.22 | ₩60,880 | ₩60,880 | ₩60,182 | ₩60,584 | -0.48% | 20.2만 |
|---|
| 2026.01.21 | ₩59,847 | ₩60,343 | ₩59,323 | ₩60,048 | +0.34% | 21.7만 |
|---|
| 2026.01.20 | ₩60,169 | ₩60,517 | ₩59,659 | ₩59,753 | -0.69% | 39.3만 |
|---|
| 2026.01.16 | ₩61,349 | ₩61,376 | ₩60,674 | ₩60,906 | -0.72% | 18.9만 |
|---|
| 2026.01.15 | ₩61,228 | ₩61,389 | ₩60,786 | ₩60,866 | -0.59% | 12.1만 |
|---|
| 2026.01.14 | ₩61,456 | ₩61,456 | ₩60,370 | ₩60,839 | -1.00% | 19.3만 |
|---|
| 2026.01.13 | ₩61,644 | ₩61,698 | ₩61,309 | ₩61,644 | 0.00% | 12.7만 |
|---|
| 2026.01.12 | ₩60,812 | ₩61,616 | ₩60,812 | ₩61,423 | +1.00% | 14.8만 |
|---|
| 2026.01.09 | ₩60,651 | ₩61,255 | ₩60,490 | ₩61,228 | +0.95% | 14만 |
|---|
| 2026.01.08 | ₩60,987 | ₩60,987 | ₩60,316 | ₩60,544 | -0.73% | 21.3만 |
|---|
| 2026.01.07 | ₩60,893 | ₩61,295 | ₩60,772 | ₩61,027 | +0.22% | 14.1만 |
|---|
| 2026.01.06 | ₩61,000 | ₩61,000 | ₩60,370 | ₩60,772 | -0.37% | 17.7만 |
|---|
| 2026.01.05 | ₩61,108 | ₩61,228 | ₩60,772 | ₩60,987 | -0.20% | 20.2만 |
|---|
| 2026.01.02 | ₩61,671 | ₩61,778 | ₩60,330 | ₩60,598 | -1.74% | 15.5만 |
|---|
| 2025.12.31 | ₩61,537 | ₩61,684 | ₩61,081 | ₩61,108 | -0.70% | 13.9만 |
|---|
| 2025.12.30 | ₩61,389 | ₩61,684 | ₩61,362 | ₩61,523 | +0.22% | 12.6만 |
|---|
| 2025.12.29 | ₩61,202 | ₩61,483 | ₩61,100 | ₩61,456 | +0.42% | 17.6만 |
|---|
| 2025.12.26 | ₩61,698 | ₩61,792 | ₩61,537 | ₩61,577 | -0.20% | 22.5만 |
|---|
| 2025.12.24 | ₩61,564 | ₩61,698 | ₩61,389 | ₩61,698 | +0.22% | 12.4만 |
|---|
| 2025.12.23 | ₩62,563 | ₩62,905 | ₩62,395 | ₩62,905 | +0.55% | 28만 |
|---|
| 2025.12.22 | ₩62,825 | ₩62,825 | ₩62,336 | ₩62,556 | -0.43% | 21.4만 |
|---|
| 2025.12.19 | ₩61,497 | ₩62,339 | ₩61,497 | ₩62,288 | +1.29% | 15.3만 |
|---|
| 2025.12.18 | ₩61,041 | ₩61,443 | ₩60,839 | ₩61,175 | +0.22% | 13.1만 |
|---|
| 2025.12.17 | ₩61,443 | ₩61,443 | ₩59,920 | ₩59,940 | -2.45% | 24.8만 |
|---|
| 2025.12.16 | ₩60,906 | ₩61,443 | ₩60,812 | ₩61,309 | +0.66% | 16.5만 |
|---|
| 2025.12.15 | ₩61,939 | ₩62,019 | ₩60,987 | ₩61,027 | -1.47% | 18.2만 |
|---|
| 2025.12.12 | ₩62,530 | ₩62,609 | ₩61,356 | ₩61,658 | -1.39% | 15.6만 |
|---|
| 2025.12.11 | ₩62,422 | ₩62,531 | ₩61,772 | ₩62,489 | +0.11% | 9.5만 |
|---|
| 2025.12.10 | ₩62,395 | ₩62,704 | ₩62,221 | ₩62,597 | +0.32% | 7.9만 |
|---|
| 2025.12.09 | ₩62,288 | ₩62,637 | ₩62,181 | ₩62,637 | +0.56% | 6만 |
|---|
| 2025.12.08 | ₩62,409 | ₩62,570 | ₩62,047 | ₩62,302 | -0.17% | 7.8만 |
|---|
| 2025.12.05 | ₩61,913 | ₩62,449 | ₩61,913 | ₩62,141 | +0.37% | 8.5만 |
|---|
| 2025.12.04 | ₩61,899 | ₩62,057 | ₩61,684 | ₩61,966 | +0.11% | 9.4만 |
|---|
| 2025.12.03 | ₩61,725 | ₩62,051 | ₩61,443 | ₩61,886 | +0.26% | 13.1만 |
|---|
| 2025.12.02 | ₩61,926 | ₩62,476 | ₩61,872 | ₩62,181 | +0.41% | 11.6만 |
|---|
| 2025.12.01 | ₩60,880 | ₩61,631 | ₩60,719 | ₩61,550 | +1.10% | 15.3만 |
|---|
| 2025.11.28 | ₩61,269 | ₩61,550 | ₩61,094 | ₩61,550 | +0.46% | 5.8만 |
|---|
| 2025.11.26 | ₩60,370 | ₩60,973 | ₩60,195 | ₩60,799 | +0.71% | 17.2만 |
|---|
| 2025.11.25 | ₩59,565 | ₩59,994 | ₩58,700 | ₩59,954 | +0.65% | 13.7만 |
|---|
| 2025.11.24 | ₩59,565 | ₩61,362 | ₩59,565 | ₩61,336 | +2.97% | 14만 |
|---|
| 2025.11.21 | ₩59,042 | ₩59,753 | ₩57,700 | ₩59,028 | -0.02% | 23.9만 |
|---|
| 2025.11.20 | ₩61,953 | ₩62,021 | ₩58,760 | ₩59,015 | -4.74% | 25만 |
|---|
| 2025.11.19 | ₩60,839 | ₩61,544 | ₩59,918 | ₩60,584 | -0.42% | 18.1만 |
|---|
| 2025.11.18 | ₩61,027 | ₩61,462 | ₩60,115 | ₩60,826 | -0.33% | 20.1만 |
|---|
| 2025.11.17 | ₩61,805 | ₩62,302 | ₩60,893 | ₩61,373 | -0.70% | 15.8만 |
|---|
| 2025.11.14 | ₩60,866 | ₩62,556 | ₩60,579 | ₩62,033 | +1.92% | 22.3만 |
|---|
| 2025.11.13 | ₩63,576 | ₩63,576 | ₩61,658 | ₩62,074 | -2.36% | 16.7만 |
|---|
| 2025.11.12 | ₩64,368 | ₩64,381 | ₩63,375 | ₩63,818 | -0.85% | 11.8만 |
|---|
| 2025.11.11 | ₩64,287 | ₩64,315 | ₩63,657 | ₩63,965 | -0.50% | 11.9만 |
|---|
| 2025.11.10 | ₩63,979 | ₩64,703 | ₩63,979 | ₩64,555 | +0.90% | 22.5만 |
|---|
| 2025.11.07 | ₩62,463 | ₩63,093 | ₩61,523 | ₩63,093 | +1.01% | 22.8만 |
|---|
| 2025.11.06 | ₩64,421 | ₩64,435 | ₩62,905 | ₩63,053 | -2.12% | 19.4만 |
|---|
| 2025.11.05 | ₩63,777 | ₩64,475 | ₩63,461 | ₩64,247 | +0.74% | 14.1만 |
|---|
| 2025.11.04 | ₩63,979 | ₩64,542 | ₩63,589 | ₩63,643 | -0.52% | 26.3만 |
|---|
| 2025.11.03 | ₩65,065 | ₩65,320 | ₩64,869 | ₩64,958 | -0.16% | 13.5만 |
|---|
| 2025.10.31 | ₩65,347 | ₩65,374 | ₩64,687 | ₩64,944 | -0.62% | 10.3만 |
|---|
| 2025.10.30 | ₩64,891 | ₩65,105 | ₩64,247 | ₩64,314 | -0.89% | 25.2만 |
|---|
| 2025.10.29 | ₩65,266 | ₩65,363 | ₩64,864 | ₩65,307 | +0.06% | 18.3만 |
|---|
| 2025.10.28 | ₩66,380 | ₩66,648 | ₩66,152 | ₩66,460 | +0.12% | 14.8만 |
|---|
| 2025.10.27 | ₩65,977 | ₩66,152 | ₩65,870 | ₩66,112 | +0.20% | 18.6만 |
|---|
| 2025.10.24 | ₩64,877 | ₩65,240 | ₩64,864 | ₩65,126 | +0.38% | 15.2만 |
|---|
| 2025.10.23 | ₩63,455 | ₩64,368 | ₩63,321 | ₩64,314 | +1.35% | 12만 |
|---|
| 2025.10.22 | ₩64,300 | ₩64,341 | ₩62,664 | ₩63,482 | -1.27% | 24.4만 |
|---|
| 2025.10.21 | ₩64,596 | ₩64,690 | ₩64,140 | ₩64,448 | -0.23% | 15.2만 |
|---|
| 2025.10.20 | ₩64,140 | ₩64,690 | ₩64,126 | ₩64,421 | +0.44% | 25.8만 |
|---|
| 2025.10.17 | ₩63,147 | ₩63,844 | ₩62,905 | ₩63,630 | +0.76% | 12.8만 |
|---|
| 2025.10.16 | ₩63,804 | ₩64,220 | ₩62,986 | ₩63,281 | -0.82% | 9.9만 |
|---|
| 2025.10.15 | ₩63,724 | ₩63,979 | ₩62,919 | ₩63,509 | -0.34% | 10.1만 |
|---|
| 2025.10.14 | ₩62,825 | ₩63,496 | ₩62,218 | ₩62,986 | +0.26% | 8.2만 |
|---|
| 2025.10.13 | ₩63,053 | ₩63,455 | ₩62,646 | ₩63,388 | +0.53% | 9.7만 |
|---|
| 2025.10.10 | ₩63,670 | ₩63,925 | ₩62,087 | ₩62,235 | -2.25% | 18.7만 |
|---|