시장 데이터를 불러오는 중
전체 종목
First Trust US Equity Opportunities ETF 과거 주가
First Trust US Equity Opportunities ETF · FPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust US Equity Opportunities ETF · FPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩241,054 | ₩242,462 | ₩240,490 | ₩242,019 | +0.40% | 2.2만 |
| 2026.10.08 | ₩240,128 | ₩240,665 | ₩238,023 | ₩239,485 | -0.27% | 1.2만 |
| 2026.10.07 | ₩241,228 | ₩242,663 | ₩241,228 | ₩241,831 | +0.25% | 3.7만 |
| 2026.10.06 | ₩245,733 | ₩247,396 | ₩244,218 | ₩244,258 | -0.60% | 3.6만 |
| 2026.10.05 | ₩242,354 | ₩245,626 | ₩242,354 | ₩245,023 | +1.10% | 1.8만 |
| 2026.10.02 | ₩240,410 | ₩242,381 | ₩240,410 | ₩242,193 | +0.74% | 3.7만 |
| 2026.10.01 | ₩238,412 | ₩241,697 | ₩238,211 | ₩241,483 | +1.29% | 4.8만 |
| 2026.09.30 | ₩240,625 | ₩240,799 | ₩238,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,922 |
| -0.71% |
| 1.5만 |
| 2026.09.29 | ₩240,102 | ₩240,102 | ₩237,996 | ₩239,310 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩239,525 | ₩239,525 | ₩237,312 | ₩238,881 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩241,872 | ₩241,872 | ₩239,914 | ₩240,799 | -0.44% | 1.3만 |
|---|
| 2026.09.24 | ₩240,035 | ₩242,086 | ₩240,035 | ₩241,067 | +0.43% | 1.6만 |
|---|
| 2026.09.23 | ₩244,178 | ₩244,540 | ₩241,134 | ₩241,697 | -1.02% | 2.4만 |
|---|
| 2026.09.22 | ₩242,810 | ₩245,733 | ₩242,810 | ₩245,076 | +0.93% | 1.7만 |
|---|
| 2026.09.21 | ₩242,958 | ₩244,205 | ₩242,689 | ₩242,689 | -0.11% | 1.4만 |
|---|
| 2026.09.18 | ₩238,291 | ₩240,732 | ₩238,291 | ₩240,638 | +0.98% | 1.2만 |
|---|
| 2026.09.17 | ₩240,343 | ₩240,343 | ₩238,130 | ₩238,318 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩234,725 | ₩238,010 | ₩233,974 | ₩235,824 | +0.47% | 2.2만 |
|---|
| 2026.09.15 | ₩236,736 | ₩236,736 | ₩233,102 | ₩233,665 | -1.30% | 3.6만 |
|---|
| 2026.09.14 | ₩236,669 | ₩237,849 | ₩235,180 | ₩236,629 | -0.02% | 1.4만 |
|---|
| 2026.09.11 | ₩244,754 | ₩244,754 | ₩241,684 | ₩242,032 | -1.11% | 1.6만 |
|---|
| 2026.09.10 | ₩243,132 | ₩244,620 | ₩241,657 | ₩241,657 | -0.61% | 1.8만 |
|---|
| 2026.09.09 | ₩247,772 | ₩248,147 | ₩245,666 | ₩245,693 | -0.84% | 1.1만 |
|---|
| 2026.09.08 | ₩246,109 | ₩250,976 | ₩246,109 | ₩248,589 | +1.01% | 2.9만 |
|---|
| 2026.09.04 | ₩242,850 | ₩246,109 | ₩242,850 | ₩246,095 | +1.34% | 2.1만 |
|---|
| 2026.09.03 | ₩241,228 | ₩243,333 | ₩239,860 | ₩242,824 | +0.66% | 1.7만 |
|---|
| 2026.09.02 | ₩238,747 | ₩241,094 | ₩238,747 | ₩241,094 | +0.98% | 9.7천 |
|---|
| 2026.09.01 | ₩239,726 | ₩240,933 | ₩238,694 | ₩239,002 | -0.30% | 1.7만 |
|---|
| 2026.08.31 | ₩240,852 | ₩241,831 | ₩239,766 | ₩241,590 | +0.31% | 4.2만 |
|---|
| 2026.08.28 | ₩245,572 | ₩246,256 | ₩241,898 | ₩242,086 | -1.42% | 9.4만 |
|---|
| 2026.08.27 | ₩248,026 | ₩248,026 | ₩244,835 | ₩245,894 | -0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩242,783 | ₩246,095 | ₩242,783 | ₩245,693 | +1.20% | 2만 |
|---|
| 2026.08.25 | ₩244,620 | ₩244,620 | ₩243,052 | ₩243,400 | -0.50% | 1.3만 |
|---|
| 2026.08.24 | ₩243,239 | ₩243,306 | ₩240,625 | ₩242,113 | -0.46% | 2.3만 |
|---|
| 2026.08.21 | ₩247,155 | ₩247,275 | ₩245,036 | ₩246,565 | -0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩246,095 | ₩247,624 | ₩244,768 | ₩245,546 | -0.22% | 3만 |
|---|
| 2026.08.19 | ₩252,572 | ₩252,572 | ₩246,015 | ₩247,047 | -2.19% | 3.2만 |
|---|
| 2026.08.18 | ₩255,053 | ₩255,508 | ₩249,863 | ₩249,984 | -1.99% | 4만 |
|---|
| 2026.08.17 | ₩257,882 | ₩261,167 | ₩257,882 | ₩259,545 | +0.64% | 1.4만 |
|---|
| 2026.08.14 | ₩255,495 | ₩257,573 | ₩254,235 | ₩256,849 | +0.53% | 2.3만 |
|---|
| 2026.08.13 | ₩249,555 | ₩254,597 | ₩249,555 | ₩253,081 | +1.41% | 3만 |
|---|
| 2026.08.12 | ₩248,402 | ₩250,789 | ₩247,155 | ₩249,702 | +0.52% | 2.7만 |
|---|
| 2026.08.11 | ₩242,984 | ₩243,709 | ₩242,475 | ₩242,971 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩243,601 | ₩244,205 | ₩241,965 | ₩242,032 | -0.64% | 2.1만 |
|---|
| 2026.08.07 | ₩243,642 | ₩244,245 | ₩241,040 | ₩243,253 | -0.16% | 1.9만 |
|---|
| 2026.08.06 | ₩239,967 | ₩244,848 | ₩239,579 | ₩240,933 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩247,436 | ₩249,528 | ₩244,674 | ₩244,822 | -1.06% | 3.8만 |
|---|
| 2026.08.04 | ₩247,021 | ₩249,501 | ₩245,036 | ₩248,335 | +0.53% | 3.9만 |
|---|
| 2026.08.03 | ₩236,293 | ₩242,850 | ₩234,899 | ₩242,167 | +2.49% | 6.9만 |
|---|
| 2026.07.31 | ₩245,733 | ₩245,733 | ₩235,167 | ₩237,916 | -3.18% | 4.2만 |
|---|
| 2026.07.30 | ₩237,809 | ₩241,523 | ₩237,567 | ₩241,255 | +1.45% | 2만 |
|---|
| 2026.07.29 | ₩238,358 | ₩238,694 | ₩230,796 | ₩231,426 | -2.91% | 9.3만 |
|---|
| 2026.07.28 | ₩239,807 | ₩239,807 | ₩232,566 | ₩237,219 | -1.08% | 13.8만 |
|---|
| 2026.07.27 | ₩248,026 | ₩248,026 | ₩239,163 | ₩243,467 | -1.84% | 13.4만 |
|---|
| 2026.07.24 | ₩250,185 | ₩250,748 | ₩244,848 | ₩245,559 | -1.85% | 2.4만 |
|---|
| 2026.07.23 | ₩248,750 | ₩253,149 | ₩248,750 | ₩251,311 | +1.03% | 3.9만 |
|---|
| 2026.07.22 | ₩251,459 | ₩253,390 | ₩250,923 | ₩250,923 | -0.21% | 4.4만 |
|---|
| 2026.07.21 | ₩252,813 | ₩255,696 | ₩251,379 | ₩254,986 | +0.86% | 3.3만 |
|---|
| 2026.07.20 | ₩248,536 | ₩251,432 | ₩246,444 | ₩246,444 | -0.84% | 5.5만 |
|---|
| 2026.07.17 | ₩241,872 | ₩249,944 | ₩240,571 | ₩246,471 | +1.90% | 4.9만 |
|---|
| 2026.07.16 | ₩248,965 | ₩250,909 | ₩245,103 | ₩246,082 | -1.16% | 11.2만 |
|---|
| 2026.07.15 | ₩257,520 | ₩257,520 | ₩248,134 | ₩253,081 | -1.72% | 4만 |
|---|
| 2026.07.14 | ₩258,633 | ₩259,062 | ₩256,688 | ₩256,943 | -0.65% | 4.8만 |
|---|
| 2026.07.13 | ₩258,753 | ₩258,753 | ₩253,202 | ₩253,832 | -1.90% | 4만 |
|---|
| 2026.07.10 | ₩261,610 | ₩263,500 | ₩258,995 | ₩262,428 | +0.31% | 17만 |
|---|
| 2026.07.09 | ₩262,240 | ₩264,653 | ₩261,556 | ₩262,468 | +0.09% | 4만 |
|---|
| 2026.07.08 | ₩254,691 | ₩258,284 | ₩252,585 | ₩257,051 | +0.93% | 6.1만 |
|---|
| 2026.07.07 | ₩259,370 | ₩259,947 | ₩253,537 | ₩256,501 | -1.11% | 3.7만 |
|---|
| 2026.07.06 | ₩264,278 | ₩267,268 | ₩262,897 | ₩263,393 | -0.33% | 4.4만 |
|---|
| 2026.07.02 | ₩270,567 | ₩271,398 | ₩258,472 | ₩261,744 | -3.26% | 4.2만 |
|---|
| 2026.07.01 | ₩271,680 | ₩272,672 | ₩269,078 | ₩269,856 | -0.67% | 6.1만 |
|---|
| 2026.06.30 | ₩270,071 | ₩276,467 | ₩270,071 | ₩276,467 | +2.37% | 2.2만 |
|---|
| 2026.06.29 | ₩264,855 | ₩270,111 | ₩261,073 | ₩270,111 | +1.98% | 4.1만 |
|---|
| 2026.06.26 | ₩264,291 | ₩267,295 | ₩262,441 | ₩262,441 | -0.70% | 2만 |
|---|
| 2026.06.25 | ₩269,105 | ₩269,870 | ₩263,286 | ₩269,333 | +0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩262,857 | ₩263,353 | ₩259,102 | ₩260,832 | -0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩260,832 | ₩264,707 | ₩259,947 | ₩262,401 | +0.60% | 7.1만 |
|---|
| 2026.06.22 | ₩272,082 | ₩272,431 | ₩269,883 | ₩271,331 | -0.28% | 9.5만 |
|---|
| 2026.06.18 | ₩267,764 | ₩269,052 | ₩266,504 | ₩268,730 | +0.36% | 3.4만 |
|---|
| 2026.06.17 | ₩266,088 | ₩268,448 | ₩262,535 | ₩263,299 | -1.05% | 5만 |
|---|
| 2026.06.16 | ₩268,314 | ₩269,816 | ₩263,406 | ₩264,063 | -1.58% | 4.8만 |
|---|
| 2026.06.15 | ₩264,493 | ₩267,201 | ₩263,822 | ₩267,201 | +1.02% | 6.1만 |
|---|
| 2026.06.12 | ₩256,367 | ₩259,008 | ₩254,503 | ₩258,016 | +0.64% | 7.9만 |
|---|
| 2026.06.11 | ₩246,672 | ₩255,415 | ₩246,578 | ₩255,321 | +3.51% | 12만 |
|---|
| 2026.06.10 | ₩246,793 | ₩251,325 | ₩243,829 | ₩244,232 | -1.04% | 8.6만 |
|---|
| 2026.06.09 | ₩252,639 | ₩255,991 | ₩240,799 | ₩248,724 | -1.55% | 7만 |
|---|
| 2026.06.08 | ₩252,183 | ₩252,384 | ₩248,442 | ₩249,045 | -1.24% | 5.1만 |
|---|
| 2026.06.05 | ₩254,918 | ₩255,964 | ₩246,270 | ₩248,040 | -2.70% | 6.5만 |
|---|
| 2026.06.04 | ₩255,455 | ₩260,389 | ₩254,771 | ₩258,740 | +1.29% | 6.4만 |
|---|
| 2026.06.03 | ₩260,510 | ₩261,315 | ₩257,962 | ₩259,343 | -0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩261,006 | ₩261,449 | ₩260,175 | ₩260,778 | -0.09% | 4.8만 |
|---|
| 2026.06.01 | ₩260,805 | ₩261,985 | ₩256,863 | ₩259,893 | -0.35% | 2.7만 |
|---|
| 2026.05.29 | ₩261,811 | ₩261,811 | ₩258,096 | ₩260,832 | -0.37% | 9.6만 |
|---|
| 2026.05.28 | ₩259,719 | ₩262,562 | ₩257,949 | ₩261,516 | +0.69% | 4.1만 |
|---|
| 2026.05.27 | ₩260,966 | ₩261,073 | ₩257,547 | ₩259,558 | -0.54% | 10.7만 |
|---|
| 2026.05.26 | ₩257,305 | ₩261,529 | ₩256,487 | ₩259,303 | +0.78% | 4.3만 |
|---|
| 2026.05.22 | ₩254,181 | ₩254,744 | ₩252,961 | ₩253,296 | -0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩245,908 | ₩252,974 | ₩245,908 | ₩252,572 | +2.71% | 4.5만 |
|---|
| 2026.05.20 | ₩246,323 | ₩247,879 | ₩244,178 | ₩247,356 | +0.42% | 3.7만 |
|---|
| 2026.05.19 | ₩241,201 | ₩244,500 | ₩239,082 | ₩243,642 | +1.01% | 2.5만 |
|---|
| 2026.05.18 | ₩249,153 | ₩249,153 | ₩240,182 | ₩243,695 | -2.19% | 2.2만 |
|---|
| 2026.05.15 | ₩247,141 | ₩249,273 | ₩246,819 | ₩248,241 | +0.44% | 2.4만 |
|---|
| 2026.05.14 | ₩250,708 | ₩252,585 | ₩249,863 | ₩252,116 | +0.56% | 3.6만 |
|---|
| 2026.05.13 | ₩254,141 | ₩254,141 | ₩248,093 | ₩250,856 | -1.29% | 4.5만 |
|---|
| 2026.05.12 | ₩252,545 | ₩252,545 | ₩247,222 | ₩251,379 | -0.46% | 1.8만 |
|---|
| 2026.05.11 | ₩252,800 | ₩256,031 | ₩251,553 | ₩254,959 | +0.85% | 7.5만 |
|---|
| 2026.05.08 | ₩249,568 | ₩250,963 | ₩247,932 | ₩250,963 | +0.56% | 3.1만 |
|---|
| 2026.05.07 | ₩252,599 | ₩252,599 | ₩244,822 | ₩246,779 | -2.30% | 1.8만 |
|---|
| 2026.05.06 | ₩253,564 | ₩253,564 | ₩248,241 | ₩253,336 | -0.09% | 3.7만 |
|---|
| 2026.05.05 | ₩250,319 | ₩253,256 | ₩250,319 | ₩252,894 | +1.03% | 3.6만 |
|---|
| 2026.05.04 | ₩247,141 | ₩249,287 | ₩245,412 | ₩247,865 | +0.29% | 3.9만 |
|---|
| 2026.05.01 | ₩243,507 | ₩246,028 | ₩243,507 | ₩245,921 | +0.99% | 4.6만 |
|---|
| 2026.04.30 | ₩240,088 | ₩243,172 | ₩239,351 | ₩243,172 | +1.28% | 2.6만 |
|---|
| 2026.04.29 | ₩239,163 | ₩239,538 | ₩236,025 | ₩237,259 | -0.80% | 3.2만 |
|---|
| 2026.04.28 | ₩239,284 | ₩239,404 | ₩235,073 | ₩235,797 | -1.46% | 2.1만 |
|---|
| 2026.04.27 | ₩240,584 | ₩241,979 | ₩238,948 | ₩241,979 | +0.58% | 2.3만 |
|---|
| 2026.04.24 | ₩241,121 | ₩241,121 | ₩238,238 | ₩240,236 | -0.37% | 1.3만 |
|---|
| 2026.04.23 | ₩241,067 | ₩242,287 | ₩239,297 | ₩239,605 | -0.61% | 2만 |
|---|
| 2026.04.22 | ₩239,713 | ₩241,550 | ₩239,713 | ₩241,550 | +0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩238,278 | ₩238,935 | ₩234,698 | ₩235,315 | -1.24% | 2.1만 |
|---|
| 2026.04.20 | ₩237,688 | ₩238,171 | ₩235,864 | ₩237,862 | +0.07% | 3.5만 |
|---|
| 2026.04.17 | ₩237,688 | ₩239,565 | ₩237,245 | ₩238,787 | +0.46% | 7.8만 |
|---|
| 2026.04.16 | ₩235,033 | ₩236,106 | ₩234,242 | ₩236,106 | +0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩234,081 | ₩234,269 | ₩231,842 | ₩234,161 | +0.03% | 1.6만 |
|---|
| 2026.04.14 | ₩235,408 | ₩235,408 | ₩232,820 | ₩234,175 | -0.52% | 7만 |
|---|
| 2026.04.13 | ₩228,476 | ₩233,183 | ₩228,476 | ₩233,183 | +2.06% | 2만 |
|---|
| 2026.04.10 | ₩228,476 | ₩229,441 | ₩227,055 | ₩228,851 | +0.16% | 3.9만 |
|---|
| 2026.04.09 | ₩226,438 | ₩228,972 | ₩226,317 | ₩227,738 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩229,079 | ₩230,031 | ₩225,218 | ₩226,800 | -1.00% | 2.9만 |
|---|
| 2026.04.07 | ₩218,178 | ₩220,270 | ₩217,011 | ₩220,149 | +0.90% | 2만 |
|---|
| 2026.04.06 | ₩219,988 | ₩221,235 | ₩218,848 | ₩219,760 | -0.10% | 3.8만 |
|---|
| 2026.04.02 | ₩211,581 | ₩219,559 | ₩211,581 | ₩218,634 | +3.33% | 4.6만 |
|---|
| 2026.04.01 | ₩215,174 | ₩218,942 | ₩215,174 | ₩216,368 | +0.55% | 1.8만 |
|---|
| 2026.03.31 | ₩206,794 | ₩213,391 | ₩206,566 | ₩212,948 | +2.98% | 2.2만 |
|---|
| 2026.03.30 | ₩211,071 | ₩211,071 | ₩202,757 | ₩204,005 | -3.35% | 4.1만 |
|---|
| 2026.03.27 | ₩211,862 | ₩211,862 | ₩208,657 | ₩208,657 | -1.51% | 1.8만 |
|---|
| 2026.03.26 | ₩218,299 | ₩218,299 | ₩212,157 | ₩212,305 | -2.75% | 5.8만 |
|---|
| 2026.03.25 | ₩220,913 | ₩222,925 | ₩220,605 | ₩221,155 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩216,126 | ₩219,934 | ₩215,617 | ₩218,902 | +1.28% | 2만 |
|---|
| 2026.03.23 | ₩217,333 | ₩222,040 | ₩217,306 | ₩218,419 | +0.50% | 3.1만 |
|---|
| 2026.03.20 | ₩221,517 | ₩221,517 | ₩212,787 | ₩214,852 | -3.01% | 1.2만 |
|---|
| 2026.03.19 | ₩216,636 | ₩221,946 | ₩216,006 | ₩221,932 | +2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩220,833 | ₩222,616 | ₩219,921 | ₩220,001 | -0.38% | 1.9만 |
|---|
| 2026.03.17 | ₩219,184 | ₩221,450 | ₩219,184 | ₩220,980 | +0.82% | 1.2만 |
|---|
| 2026.03.16 | ₩217,682 | ₩219,264 | ₩216,850 | ₩218,138 | +0.21% | 1.8만 |
|---|
| 2026.03.13 | ₩216,327 | ₩217,601 | ₩213,458 | ₩214,557 | -0.82% | 9.4천 |
|---|
| 2026.03.12 | ₩218,004 | ₩218,486 | ₩214,839 | ₩215,174 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩220,337 | ₩221,302 | ₩218,701 | ₩219,894 | -0.20% | 2.2만 |
|---|
| 2026.03.10 | ₩222,442 | ₩223,635 | ₩220,726 | ₩220,833 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩215,590 | ₩222,281 | ₩215,590 | ₩221,986 | +2.97% | 1.4만 |
|---|
| 2026.03.06 | ₩218,379 | ₩221,208 | ₩218,205 | ₩218,526 | +0.07% | 2.3만 |
|---|
| 2026.03.05 | ₩223,877 | ₩224,614 | ₩218,835 | ₩222,737 | -0.51% | 2만 |
|---|
| 2026.03.04 | ₩221,557 | ₩224,869 | ₩221,557 | ₩223,877 | +1.05% | 5.5만 |
|---|
| 2026.03.03 | ₩218,647 | ₩221,691 | ₩213,565 | ₩220,337 | +0.77% | 2.3만 |
|---|
| 2026.03.02 | ₩223,930 | ₩224,936 | ₩222,576 | ₩224,896 | +0.43% | 5.3만 |
|---|
| 2026.02.27 | ₩222,589 | ₩224,426 | ₩222,013 | ₩223,501 | +0.41% | 2.7만 |
|---|
| 2026.02.26 | ₩224,802 | ₩226,786 | ₩223,246 | ₩226,532 | +0.77% | 2.4만 |
|---|
| 2026.02.25 | ₩223,448 | ₩225,808 | ₩223,220 | ₩224,158 | +0.32% | 1.9만 |
|---|
| 2026.02.24 | ₩218,097 | ₩222,201 | ₩217,668 | ₩222,201 | +1.88% | 1.8만 |
|---|
| 2026.02.23 | ₩219,304 | ₩220,323 | ₩217,253 | ₩218,151 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩220,122 | ₩223,099 | ₩220,095 | ₩222,187 | +0.94% | 2.3만 |
|---|
| 2026.02.19 | ₩219,331 | ₩221,275 | ₩219,130 | ₩221,275 | +0.89% | 2.4만 |
|---|
| 2026.02.18 | ₩218,781 | ₩222,415 | ₩218,057 | ₩220,712 | +0.88% | 2.7만 |
|---|
| 2026.02.17 | ₩215,603 | ₩218,996 | ₩215,402 | ₩218,030 | +1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩214,866 | ₩219,666 | ₩213,351 | ₩217,279 | +1.12% | 3.1만 |
|---|
| 2026.02.12 | ₩221,181 | ₩221,745 | ₩214,397 | ₩215,040 | -2.78% | 3.3만 |
|---|
| 2026.02.11 | ₩222,616 | ₩222,791 | ₩217,494 | ₩221,088 | -0.69% | 2.3만 |
|---|
| 2026.02.10 | ₩222,522 | ₩223,273 | ₩220,350 | ₩220,390 | -0.96% | 3.1만 |
|---|
| 2026.02.09 | ₩218,124 | ₩223,635 | ₩218,124 | ₩222,107 | +1.83% | 2.5만 |
|---|
| 2026.02.06 | ₩214,262 | ₩218,231 | ₩213,512 | ₩218,231 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩209,650 | ₩212,854 | ₩207,545 | ₩209,221 | -0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩219,854 | ₩219,854 | ₩208,939 | ₩213,149 | -3.05% | 11.9만 |
|---|
| 2026.02.03 | ₩224,547 | ₩224,547 | ₩217,333 | ₩221,825 | -1.21% | 3.2만 |
|---|
| 2026.02.02 | ₩219,438 | ₩222,670 | ₩219,438 | ₩220,927 | +0.68% | 5.4만 |
|---|
| 2026.01.30 | ₩225,352 | ₩227,323 | ₩217,641 | ₩219,465 | -2.61% | 1.9만 |
|---|
| 2026.01.29 | ₩226,465 | ₩226,465 | ₩220,833 | ₩224,842 | -0.72% | 2.5만 |
|---|
| 2026.01.28 | ₩224,628 | ₩225,499 | ₩223,877 | ₩224,373 | -0.11% | 2만 |
|---|
| 2026.01.27 | ₩223,260 | ₩223,273 | ₩222,254 | ₩222,777 | -0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩221,999 | ₩224,520 | ₩221,691 | ₩222,174 | +0.08% | 2.4만 |
|---|
| 2026.01.23 | ₩223,153 | ₩223,153 | ₩221,007 | ₩222,187 | -0.43% | 8.6만 |
|---|
| 2026.01.22 | ₩224,762 | ₩225,124 | ₩222,160 | ₩223,702 | -0.47% | 2.1만 |
|---|
| 2026.01.21 | ₩223,850 | ₩223,850 | ₩218,996 | ₩222,268 | -0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩221,181 | ₩226,022 | ₩221,181 | ₩222,871 | +0.76% | 1.7만 |
|---|
| 2026.01.16 | ₩226,934 | ₩227,511 | ₩225,016 | ₩225,338 | -0.70% | 4.7만 |
|---|
| 2026.01.15 | ₩227,001 | ₩227,604 | ₩225,016 | ₩225,258 | -0.77% | 1.4만 |
|---|
| 2026.01.14 | ₩226,947 | ₩226,947 | ₩223,179 | ₩224,708 | -0.99% | 5만 |
|---|
| 2026.01.13 | ₩227,497 | ₩227,859 | ₩226,237 | ₩227,484 | -0.01% | 7.1만 |
|---|
| 2026.01.12 | ₩223,689 | ₩227,269 | ₩223,689 | ₩227,202 | +1.57% | 2.1만 |
|---|
| 2026.01.09 | ₩223,783 | ₩225,781 | ₩223,783 | ₩224,990 | +0.54% | 9.1천 |
|---|
| 2026.01.08 | ₩225,057 | ₩225,057 | ₩221,771 | ₩222,630 | -1.08% | 2.6만 |
|---|
| 2026.01.07 | ₩226,049 | ₩227,189 | ₩224,654 | ₩225,365 | -0.30% | 1.9만 |
|---|
| 2026.01.06 | ₩223,649 | ₩227,175 | ₩222,844 | ₩226,988 | +1.49% | 8.4만 |
|---|
| 2026.01.05 | ₩223,045 | ₩224,346 | ₩221,101 | ₩223,984 | +0.42% | 3.5만 |
|---|
| 2026.01.02 | ₩221,932 | ₩221,932 | ₩218,956 | ₩221,369 | -0.25% | 2.1만 |
|---|
| 2025.12.31 | ₩222,737 | ₩222,737 | ₩219,358 | ₩219,358 | -1.52% | 2.3만 |
|---|
| 2025.12.30 | ₩223,233 | ₩224,212 | ₩222,589 | ₩222,656 | -0.26% | 1.6만 |
|---|
| 2025.12.29 | ₩224,346 | ₩225,043 | ₩223,461 | ₩223,890 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩227,671 | ₩227,671 | ₩225,513 | ₩225,700 | -0.87% | 1.4만 |
|---|
| 2025.12.24 | ₩227,256 | ₩227,966 | ₩227,028 | ₩227,028 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩226,357 | ₩227,497 | ₩225,204 | ₩227,350 | +0.44% | 2.4만 |
|---|
| 2025.12.22 | ₩227,846 | ₩228,208 | ₩226,880 | ₩227,886 | +0.02% | 5만 |
|---|
| 2025.12.19 | ₩221,986 | ₩226,344 | ₩221,986 | ₩225,593 | +1.62% | 2.4만 |
|---|
| 2025.12.18 | ₩219,666 | ₩223,313 | ₩219,666 | ₩220,659 | +0.45% | 1.9만 |
|---|
| 2025.12.17 | ₩223,729 | ₩223,729 | ₩215,228 | ₩215,375 | -3.73% | 3.2만 |
|---|
| 2025.12.16 | ₩221,423 | ₩223,957 | ₩220,699 | ₩222,831 | +0.64% | 1.8만 |
|---|
| 2025.12.15 | ₩226,357 | ₩226,357 | ₩222,428 | ₩222,428 | -1.74% | 1.5만 |
|---|
| 2025.12.12 | ₩230,796 | ₩230,796 | ₩222,522 | ₩224,078 | -2.91% | 1.5만 |
|---|
| 2025.12.11 | ₩229,911 | ₩232,445 | ₩227,725 | ₩232,445 | +1.10% | 3.9만 |
|---|
| 2025.12.10 | ₩229,173 | ₩234,228 | ₩227,524 | ₩231,225 | +0.90% | 3.3만 |
|---|
| 2025.12.09 | ₩224,520 | ₩227,886 | ₩224,520 | ₩227,350 | +1.26% | 2만 |
|---|
| 2025.12.08 | ₩227,041 | ₩227,041 | ₩223,863 | ₩225,620 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩224,614 | ₩227,497 | ₩224,614 | ₩225,942 | +0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩219,921 | ₩225,030 | ₩219,921 | ₩224,292 | +1.99% | 1.9만 |
|---|
| 2025.12.03 | ₩217,132 | ₩220,149 | ₩216,113 | ₩220,149 | +1.39% | 1.3만 |
|---|
| 2025.12.02 | ₩217,414 | ₩220,457 | ₩217,226 | ₩217,963 | +0.25% | 1.5만 |
|---|
| 2025.12.01 | ₩214,209 | ₩216,502 | ₩212,559 | ₩215,389 | +0.55% | 5.3만 |
|---|
| 2025.11.28 | ₩215,429 | ₩216,944 | ₩215,429 | ₩216,931 | +0.70% | 4.6천 |
|---|
| 2025.11.26 | ₩212,586 | ₩215,094 | ₩211,956 | ₩213,927 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩207,290 | ₩210,816 | ₩205,319 | ₩210,360 | +1.48% | 4.1만 |
|---|
| 2025.11.24 | ₩203,012 | ₩208,631 | ₩203,012 | ₩208,631 | +2.77% | 2.2만 |
|---|
| 2025.11.21 | ₩201,242 | ₩203,307 | ₩195,798 | ₩201,363 | +0.06% | 2.8만 |
|---|
| 2025.11.20 | ₩212,452 | ₩213,713 | ₩199,875 | ₩200,196 | -5.77% | 3.9만 |
|---|
| 2025.11.19 | ₩206,217 | ₩209,596 | ₩205,989 | ₩207,384 | +0.57% | 1.5만 |
|---|
| 2025.11.18 | ₩205,359 | ₩208,336 | ₩203,629 | ₩205,909 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩210,132 | ₩212,385 | ₩205,882 | ₩207,840 | -1.09% | 1.7만 |
|---|
| 2025.11.14 | ₩205,185 | ₩213,941 | ₩204,420 | ₩210,803 | +2.74% | 4.2만 |
|---|
| 2025.11.13 | ₩216,368 | ₩216,368 | ₩208,161 | ₩209,770 | -3.05% | 8.2만 |
|---|
| 2025.11.12 | ₩221,208 | ₩221,208 | ₩217,802 | ₩218,044 | -1.43% | 3만 |
|---|
| 2025.11.11 | ₩221,986 | ₩221,986 | ₩218,956 | ₩219,398 | -1.17% | 2.2만 |
|---|
| 2025.11.10 | ₩222,978 | ₩225,218 | ₩221,168 | ₩223,153 | +0.08% | 8.2만 |
|---|
| 2025.11.07 | ₩213,069 | ₩218,929 | ₩210,749 | ₩218,929 | +2.75% | 2.4만 |
|---|
| 2025.11.06 | ₩221,342 | ₩221,342 | ₩215,402 | ₩215,818 | -2.50% | 2.8만 |
|---|
| 2025.11.05 | ₩220,162 | ₩222,858 | ₩219,304 | ₩222,093 | +0.88% | 1.6만 |
|---|
| 2025.11.04 | ₩220,712 | ₩222,951 | ₩218,285 | ₩218,821 | -0.86% | 2.8만 |
|---|
| 2025.11.03 | ₩228,784 | ₩228,784 | ₩223,930 | ₩225,821 | -1.30% | 2.3만 |
|---|
| 2025.10.31 | ₩226,062 | ₩228,342 | ₩224,721 | ₩227,028 | +0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩226,076 | ₩228,422 | ₩223,863 | ₩223,863 | -0.98% | 2.1만 |
|---|
| 2025.10.29 | ₩227,202 | ₩229,307 | ₩226,196 | ₩228,221 | +0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩228,972 | ₩228,972 | ₩225,767 | ₩226,290 | -1.17% | 2.8만 |
|---|
| 2025.10.27 | ₩227,819 | ₩228,060 | ₩226,853 | ₩227,899 | +0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩223,649 | ₩225,714 | ₩223,649 | ₩224,493 | +0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩214,504 | ₩220,069 | ₩214,504 | ₩219,411 | +2.29% | 2.1만 |
|---|
| 2025.10.22 | ₩218,312 | ₩218,647 | ₩211,460 | ₩214,598 | -1.70% | 2.2만 |
|---|
| 2025.10.21 | ₩218,942 | ₩219,251 | ₩217,132 | ₩217,936 | -0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩221,423 | ₩221,423 | ₩219,224 | ₩219,438 | -0.90% | 2.2만 |
|---|
| 2025.10.17 | ₩217,856 | ₩220,940 | ₩216,435 | ₩219,143 | +0.59% | 9.4만 |
|---|
| 2025.10.16 | ₩225,392 | ₩225,419 | ₩219,210 | ₩219,961 | -2.41% | 9.7만 |
|---|
| 2025.10.15 | ₩225,191 | ₩227,122 | ₩220,994 | ₩223,877 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩218,379 | ₩224,185 | ₩216,166 | ₩222,093 | +1.70% | 2.4만 |
|---|
| 2025.10.13 | ₩220,417 | ₩222,147 | ₩219,237 | ₩222,013 | +0.72% | 1.4만 |
|---|
| 2025.10.10 | ₩224,467 | ₩225,057 | ₩215,751 | ₩215,751 | -3.88% | 2.7만 |
|---|