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 | ₩241,090 | ₩242,498 | ₩240,526 | ₩242,055 | +0.40% | 2.2만 |
| 2026.10.08 | ₩240,164 | ₩240,701 | ₩238,059 | ₩239,520 | -0.27% | 1.2만 |
| 2026.10.07 | ₩241,264 | ₩242,699 | ₩241,264 | ₩241,867 | +0.25% | 3.7만 |
| 2026.10.06 | ₩245,770 | ₩247,433 | ₩244,255 | ₩244,295 | -0.60% | 3.6만 |
| 2026.10.05 | ₩242,390 | ₩245,663 | ₩242,390 | ₩245,059 | +1.10% | 1.8만 |
| 2026.10.02 | ₩240,446 | ₩242,417 | ₩240,446 | ₩242,229 | +0.74% | 3.7만 |
| 2026.10.01 | ₩238,448 | ₩241,733 | ₩238,246 | ₩241,519 | +1.29% | 4.8만 |
| 2026.09.30 | ₩240,660 | ₩240,835 | ₩238,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,957 |
| -0.71% |
| 1.5만 |
| 2026.09.29 | ₩240,137 | ₩240,137 | ₩238,032 | ₩239,346 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩239,561 | ₩239,561 | ₩237,348 | ₩238,917 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩241,908 | ₩241,908 | ₩239,950 | ₩240,835 | -0.44% | 1.3만 |
|---|
| 2026.09.24 | ₩240,070 | ₩242,122 | ₩240,070 | ₩241,103 | +0.43% | 1.6만 |
|---|
| 2026.09.23 | ₩244,214 | ₩244,576 | ₩241,170 | ₩241,733 | -1.02% | 2.4만 |
|---|
| 2026.09.22 | ₩242,846 | ₩245,770 | ₩242,846 | ₩245,113 | +0.93% | 1.7만 |
|---|
| 2026.09.21 | ₩242,994 | ₩244,241 | ₩242,726 | ₩242,726 | -0.11% | 1.4만 |
|---|
| 2026.09.18 | ₩238,327 | ₩240,768 | ₩238,327 | ₩240,674 | +0.98% | 1.2만 |
|---|
| 2026.09.17 | ₩240,379 | ₩240,379 | ₩238,166 | ₩238,354 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩234,760 | ₩238,045 | ₩234,009 | ₩235,859 | +0.47% | 2.2만 |
|---|
| 2026.09.15 | ₩236,771 | ₩236,771 | ₩233,137 | ₩233,700 | -1.30% | 3.6만 |
|---|
| 2026.09.14 | ₩236,704 | ₩237,884 | ₩235,216 | ₩236,664 | -0.02% | 1.4만 |
|---|
| 2026.09.11 | ₩244,791 | ₩244,791 | ₩241,720 | ₩242,069 | -1.11% | 1.6만 |
|---|
| 2026.09.10 | ₩243,168 | ₩244,657 | ₩241,693 | ₩241,693 | -0.61% | 1.8만 |
|---|
| 2026.09.09 | ₩247,808 | ₩248,184 | ₩245,703 | ₩245,730 | -0.84% | 1.1만 |
|---|
| 2026.09.08 | ₩246,145 | ₩251,014 | ₩246,145 | ₩248,627 | +1.01% | 2.9만 |
|---|
| 2026.09.04 | ₩242,887 | ₩246,145 | ₩242,887 | ₩246,132 | +1.34% | 2.1만 |
|---|
| 2026.09.03 | ₩241,264 | ₩243,369 | ₩239,896 | ₩242,860 | +0.66% | 1.7만 |
|---|
| 2026.09.02 | ₩238,783 | ₩241,130 | ₩238,783 | ₩241,130 | +0.98% | 9.7천 |
|---|
| 2026.09.01 | ₩239,762 | ₩240,969 | ₩238,729 | ₩239,038 | -0.30% | 1.7만 |
|---|
| 2026.08.31 | ₩240,888 | ₩241,867 | ₩239,802 | ₩241,626 | +0.31% | 4.2만 |
|---|
| 2026.08.28 | ₩245,609 | ₩246,293 | ₩241,934 | ₩242,122 | -1.42% | 9.4만 |
|---|
| 2026.08.27 | ₩248,063 | ₩248,063 | ₩244,871 | ₩245,931 | -0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩242,820 | ₩246,132 | ₩242,820 | ₩245,730 | +1.20% | 2만 |
|---|
| 2026.08.25 | ₩244,657 | ₩244,657 | ₩243,088 | ₩243,436 | -0.50% | 1.3만 |
|---|
| 2026.08.24 | ₩243,276 | ₩243,343 | ₩240,660 | ₩242,149 | -0.46% | 2.3만 |
|---|
| 2026.08.21 | ₩247,192 | ₩247,312 | ₩245,073 | ₩246,601 | -0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩246,132 | ₩247,661 | ₩244,804 | ₩245,582 | -0.22% | 3만 |
|---|
| 2026.08.19 | ₩252,610 | ₩252,610 | ₩246,052 | ₩247,084 | -2.19% | 3.2만 |
|---|
| 2026.08.18 | ₩255,091 | ₩255,547 | ₩249,901 | ₩250,021 | -1.99% | 4만 |
|---|
| 2026.08.17 | ₩257,920 | ₩261,206 | ₩257,920 | ₩259,583 | +0.64% | 1.4만 |
|---|
| 2026.08.14 | ₩255,533 | ₩257,612 | ₩254,273 | ₩256,888 | +0.53% | 2.3만 |
|---|
| 2026.08.13 | ₩249,592 | ₩254,635 | ₩249,592 | ₩253,119 | +1.41% | 3만 |
|---|
| 2026.08.12 | ₩248,439 | ₩250,826 | ₩247,192 | ₩249,740 | +0.52% | 2.7만 |
|---|
| 2026.08.11 | ₩243,021 | ₩243,745 | ₩242,511 | ₩243,007 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩243,638 | ₩244,241 | ₩242,001 | ₩242,069 | -0.64% | 2.1만 |
|---|
| 2026.08.07 | ₩243,678 | ₩244,281 | ₩241,076 | ₩243,289 | -0.16% | 1.9만 |
|---|
| 2026.08.06 | ₩240,003 | ₩244,885 | ₩239,614 | ₩240,969 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩247,473 | ₩249,565 | ₩244,711 | ₩244,858 | -1.06% | 3.8만 |
|---|
| 2026.08.04 | ₩247,057 | ₩249,538 | ₩245,073 | ₩248,372 | +0.53% | 3.9만 |
|---|
| 2026.08.03 | ₩236,329 | ₩242,887 | ₩234,934 | ₩242,203 | +2.49% | 6.9만 |
|---|
| 2026.07.31 | ₩245,770 | ₩245,770 | ₩235,202 | ₩237,951 | -3.18% | 4.2만 |
|---|
| 2026.07.30 | ₩237,844 | ₩241,559 | ₩237,603 | ₩241,291 | +1.45% | 2만 |
|---|
| 2026.07.29 | ₩238,394 | ₩238,729 | ₩230,830 | ₩231,460 | -2.91% | 9.3만 |
|---|
| 2026.07.28 | ₩239,842 | ₩239,842 | ₩232,600 | ₩237,254 | -1.08% | 13.8만 |
|---|
| 2026.07.27 | ₩248,063 | ₩248,063 | ₩239,199 | ₩243,504 | -1.84% | 13.4만 |
|---|
| 2026.07.24 | ₩250,222 | ₩250,786 | ₩244,885 | ₩245,596 | -1.85% | 2.4만 |
|---|
| 2026.07.23 | ₩248,787 | ₩253,186 | ₩248,787 | ₩251,349 | +1.03% | 3.9만 |
|---|
| 2026.07.22 | ₩251,496 | ₩253,428 | ₩250,960 | ₩250,960 | -0.21% | 4.4만 |
|---|
| 2026.07.21 | ₩252,851 | ₩255,734 | ₩251,416 | ₩255,024 | +0.86% | 3.3만 |
|---|
| 2026.07.20 | ₩248,573 | ₩251,470 | ₩246,481 | ₩246,481 | -0.84% | 5.5만 |
|---|
| 2026.07.17 | ₩241,908 | ₩249,981 | ₩240,607 | ₩246,508 | +1.90% | 4.9만 |
|---|
| 2026.07.16 | ₩249,002 | ₩250,947 | ₩245,140 | ₩246,119 | -1.16% | 11.2만 |
|---|
| 2026.07.15 | ₩257,558 | ₩257,558 | ₩248,171 | ₩253,119 | -1.72% | 4만 |
|---|
| 2026.07.14 | ₩258,671 | ₩259,101 | ₩256,727 | ₩256,982 | -0.65% | 4.8만 |
|---|
| 2026.07.13 | ₩258,792 | ₩258,792 | ₩253,240 | ₩253,870 | -1.90% | 4만 |
|---|
| 2026.07.10 | ₩261,649 | ₩263,540 | ₩259,033 | ₩262,467 | +0.31% | 17만 |
|---|
| 2026.07.09 | ₩262,279 | ₩264,693 | ₩261,595 | ₩262,507 | +0.09% | 4만 |
|---|
| 2026.07.08 | ₩254,729 | ₩258,323 | ₩252,623 | ₩257,089 | +0.93% | 6.1만 |
|---|
| 2026.07.07 | ₩259,409 | ₩259,986 | ₩253,575 | ₩256,539 | -1.11% | 3.7만 |
|---|
| 2026.07.06 | ₩264,317 | ₩267,308 | ₩262,936 | ₩263,432 | -0.33% | 4.4만 |
|---|
| 2026.07.02 | ₩270,607 | ₩271,439 | ₩258,510 | ₩261,783 | -3.26% | 4.2만 |
|---|
| 2026.07.01 | ₩271,720 | ₩272,713 | ₩269,119 | ₩269,896 | -0.67% | 6.1만 |
|---|
| 2026.06.30 | ₩270,111 | ₩276,508 | ₩270,111 | ₩276,508 | +2.37% | 2.2만 |
|---|
| 2026.06.29 | ₩264,894 | ₩270,151 | ₩261,112 | ₩270,151 | +1.98% | 4.1만 |
|---|
| 2026.06.26 | ₩264,331 | ₩267,335 | ₩262,480 | ₩262,480 | -0.70% | 2만 |
|---|
| 2026.06.25 | ₩269,145 | ₩269,910 | ₩263,325 | ₩269,373 | +0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩262,896 | ₩263,392 | ₩259,141 | ₩260,871 | -0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩260,871 | ₩264,747 | ₩259,986 | ₩262,440 | +0.60% | 7.1만 |
|---|
| 2026.06.22 | ₩272,123 | ₩272,471 | ₩269,923 | ₩271,372 | -0.28% | 9.5만 |
|---|
| 2026.06.18 | ₩267,804 | ₩269,092 | ₩266,544 | ₩268,770 | +0.36% | 3.4만 |
|---|
| 2026.06.17 | ₩266,128 | ₩268,488 | ₩262,574 | ₩263,338 | -1.05% | 5만 |
|---|
| 2026.06.16 | ₩268,354 | ₩269,856 | ₩263,446 | ₩264,103 | -1.58% | 4.8만 |
|---|
| 2026.06.15 | ₩264,532 | ₩267,241 | ₩263,861 | ₩267,241 | +1.02% | 6.1만 |
|---|
| 2026.06.12 | ₩256,405 | ₩259,047 | ₩254,541 | ₩258,054 | +0.64% | 7.9만 |
|---|
| 2026.06.11 | ₩246,709 | ₩255,453 | ₩246,615 | ₩255,359 | +3.51% | 12만 |
|---|
| 2026.06.10 | ₩246,829 | ₩251,362 | ₩243,866 | ₩244,268 | -1.04% | 8.6만 |
|---|
| 2026.06.09 | ₩252,677 | ₩256,029 | ₩240,835 | ₩248,761 | -1.55% | 7만 |
|---|
| 2026.06.08 | ₩252,221 | ₩252,422 | ₩248,479 | ₩249,082 | -1.24% | 5.1만 |
|---|
| 2026.06.05 | ₩254,957 | ₩256,003 | ₩246,306 | ₩248,077 | -2.70% | 6.5만 |
|---|
| 2026.06.04 | ₩255,493 | ₩260,428 | ₩254,809 | ₩258,779 | +1.29% | 6.4만 |
|---|
| 2026.06.03 | ₩260,549 | ₩261,354 | ₩258,001 | ₩259,382 | -0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩261,045 | ₩261,488 | ₩260,214 | ₩260,817 | -0.09% | 4.8만 |
|---|
| 2026.06.01 | ₩260,844 | ₩262,024 | ₩256,901 | ₩259,932 | -0.35% | 2.7만 |
|---|
| 2026.05.29 | ₩261,850 | ₩261,850 | ₩258,135 | ₩260,871 | -0.37% | 9.6만 |
|---|
| 2026.05.28 | ₩259,758 | ₩262,601 | ₩257,987 | ₩261,555 | +0.69% | 4.1만 |
|---|
| 2026.05.27 | ₩261,005 | ₩261,112 | ₩257,585 | ₩259,597 | -0.54% | 10.7만 |
|---|
| 2026.05.26 | ₩257,344 | ₩261,568 | ₩256,526 | ₩259,342 | +0.78% | 4.3만 |
|---|
| 2026.05.22 | ₩254,219 | ₩254,782 | ₩252,999 | ₩253,334 | -0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩245,944 | ₩253,012 | ₩245,944 | ₩252,610 | +2.71% | 4.5만 |
|---|
| 2026.05.20 | ₩246,360 | ₩247,916 | ₩244,214 | ₩247,393 | +0.42% | 3.7만 |
|---|
| 2026.05.19 | ₩241,237 | ₩244,536 | ₩239,118 | ₩243,678 | +1.01% | 2.5만 |
|---|
| 2026.05.18 | ₩249,190 | ₩249,190 | ₩240,218 | ₩243,732 | -2.19% | 2.2만 |
|---|
| 2026.05.15 | ₩247,178 | ₩249,310 | ₩246,856 | ₩248,278 | +0.44% | 2.4만 |
|---|
| 2026.05.14 | ₩250,745 | ₩252,623 | ₩249,901 | ₩252,154 | +0.56% | 3.6만 |
|---|
| 2026.05.13 | ₩254,179 | ₩254,179 | ₩248,130 | ₩250,893 | -1.29% | 4.5만 |
|---|
| 2026.05.12 | ₩252,583 | ₩252,583 | ₩247,259 | ₩251,416 | -0.46% | 1.8만 |
|---|
| 2026.05.11 | ₩252,838 | ₩256,070 | ₩251,590 | ₩254,997 | +0.85% | 7.5만 |
|---|
| 2026.05.08 | ₩249,606 | ₩251,000 | ₩247,969 | ₩251,000 | +0.56% | 3.1만 |
|---|
| 2026.05.07 | ₩252,636 | ₩252,636 | ₩244,858 | ₩246,816 | -2.30% | 1.8만 |
|---|
| 2026.05.06 | ₩253,602 | ₩253,602 | ₩248,278 | ₩253,374 | -0.09% | 3.7만 |
|---|
| 2026.05.05 | ₩250,357 | ₩253,294 | ₩250,357 | ₩252,931 | +1.03% | 3.6만 |
|---|
| 2026.05.04 | ₩247,178 | ₩249,324 | ₩245,448 | ₩247,902 | +0.29% | 3.9만 |
|---|
| 2026.05.01 | ₩243,544 | ₩246,065 | ₩243,544 | ₩245,958 | +0.99% | 4.6만 |
|---|
| 2026.04.30 | ₩240,124 | ₩243,208 | ₩239,386 | ₩243,208 | +1.28% | 2.6만 |
|---|
| 2026.04.29 | ₩239,199 | ₩239,574 | ₩236,060 | ₩237,294 | -0.80% | 3.2만 |
|---|
| 2026.04.28 | ₩239,319 | ₩239,440 | ₩235,108 | ₩235,832 | -1.46% | 2.1만 |
|---|
| 2026.04.27 | ₩240,620 | ₩242,015 | ₩238,984 | ₩242,015 | +0.58% | 2.3만 |
|---|
| 2026.04.24 | ₩241,157 | ₩241,157 | ₩238,273 | ₩240,271 | -0.37% | 1.3만 |
|---|
| 2026.04.23 | ₩241,103 | ₩242,323 | ₩239,333 | ₩239,641 | -0.61% | 2만 |
|---|
| 2026.04.22 | ₩239,748 | ₩241,586 | ₩239,748 | ₩241,586 | +0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩238,313 | ₩238,971 | ₩234,733 | ₩235,350 | -1.24% | 2.1만 |
|---|
| 2026.04.20 | ₩237,723 | ₩238,206 | ₩235,899 | ₩237,898 | +0.07% | 3.5만 |
|---|
| 2026.04.17 | ₩237,723 | ₩239,601 | ₩237,281 | ₩238,823 | +0.46% | 7.8만 |
|---|
| 2026.04.16 | ₩235,068 | ₩236,141 | ₩234,277 | ₩236,141 | +0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩234,116 | ₩234,304 | ₩231,876 | ₩234,196 | +0.03% | 1.6만 |
|---|
| 2026.04.14 | ₩235,444 | ₩235,444 | ₩232,855 | ₩234,210 | -0.52% | 7만 |
|---|
| 2026.04.13 | ₩228,510 | ₩233,217 | ₩228,510 | ₩233,217 | +2.06% | 2만 |
|---|
| 2026.04.10 | ₩228,510 | ₩229,476 | ₩227,088 | ₩228,886 | +0.16% | 3.9만 |
|---|
| 2026.04.09 | ₩226,472 | ₩229,006 | ₩226,351 | ₩227,772 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩229,114 | ₩230,066 | ₩225,251 | ₩226,834 | -1.00% | 2.9만 |
|---|
| 2026.04.07 | ₩218,210 | ₩220,303 | ₩217,044 | ₩220,182 | +0.90% | 2만 |
|---|
| 2026.04.06 | ₩220,021 | ₩221,268 | ₩218,881 | ₩219,793 | -0.10% | 3.8만 |
|---|
| 2026.04.02 | ₩211,612 | ₩219,592 | ₩211,612 | ₩218,666 | +3.33% | 4.6만 |
|---|
| 2026.04.01 | ₩215,206 | ₩218,975 | ₩215,206 | ₩216,400 | +0.55% | 1.8만 |
|---|
| 2026.03.31 | ₩206,824 | ₩213,423 | ₩206,596 | ₩212,980 | +2.98% | 2.2만 |
|---|
| 2026.03.30 | ₩211,103 | ₩211,103 | ₩202,788 | ₩204,035 | -3.35% | 4.1만 |
|---|
| 2026.03.27 | ₩211,894 | ₩211,894 | ₩208,689 | ₩208,689 | -1.51% | 1.8만 |
|---|
| 2026.03.26 | ₩218,331 | ₩218,331 | ₩212,189 | ₩212,336 | -2.75% | 5.8만 |
|---|
| 2026.03.25 | ₩220,946 | ₩222,958 | ₩220,638 | ₩221,188 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩216,158 | ₩219,967 | ₩215,649 | ₩218,935 | +1.28% | 2만 |
|---|
| 2026.03.23 | ₩217,365 | ₩222,073 | ₩217,339 | ₩218,452 | +0.50% | 3.1만 |
|---|
| 2026.03.20 | ₩221,550 | ₩221,550 | ₩212,819 | ₩214,884 | -3.01% | 1.2만 |
|---|
| 2026.03.19 | ₩216,668 | ₩221,979 | ₩216,038 | ₩221,965 | +2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩220,866 | ₩222,649 | ₩219,954 | ₩220,034 | -0.38% | 1.9만 |
|---|
| 2026.03.17 | ₩219,216 | ₩221,483 | ₩219,216 | ₩221,013 | +0.82% | 1.2만 |
|---|
| 2026.03.16 | ₩217,714 | ₩219,297 | ₩216,883 | ₩218,170 | +0.21% | 1.8만 |
|---|
| 2026.03.13 | ₩216,360 | ₩217,634 | ₩213,490 | ₩214,589 | -0.82% | 9.4천 |
|---|
| 2026.03.12 | ₩218,036 | ₩218,519 | ₩214,871 | ₩215,206 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩220,370 | ₩221,335 | ₩218,733 | ₩219,927 | -0.20% | 2.2만 |
|---|
| 2026.03.10 | ₩222,475 | ₩223,669 | ₩220,758 | ₩220,866 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩215,622 | ₩222,314 | ₩215,622 | ₩222,019 | +2.97% | 1.4만 |
|---|
| 2026.03.06 | ₩218,412 | ₩221,241 | ₩218,237 | ₩218,559 | +0.07% | 2.3만 |
|---|
| 2026.03.05 | ₩223,910 | ₩224,648 | ₩218,868 | ₩222,770 | -0.51% | 2만 |
|---|
| 2026.03.04 | ₩221,590 | ₩224,902 | ₩221,590 | ₩223,910 | +1.05% | 5.5만 |
|---|
| 2026.03.03 | ₩218,680 | ₩221,724 | ₩213,597 | ₩220,370 | +0.77% | 2.3만 |
|---|
| 2026.03.02 | ₩223,964 | ₩224,970 | ₩222,609 | ₩224,929 | +0.43% | 5.3만 |
|---|
| 2026.02.27 | ₩222,623 | ₩224,460 | ₩222,046 | ₩223,535 | +0.41% | 2.7만 |
|---|
| 2026.02.26 | ₩224,835 | ₩226,820 | ₩223,280 | ₩226,565 | +0.77% | 2.4만 |
|---|
| 2026.02.25 | ₩223,481 | ₩225,841 | ₩223,253 | ₩224,192 | +0.32% | 1.9만 |
|---|
| 2026.02.24 | ₩218,130 | ₩222,234 | ₩217,701 | ₩222,234 | +1.88% | 1.8만 |
|---|
| 2026.02.23 | ₩219,337 | ₩220,356 | ₩217,285 | ₩218,184 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩220,155 | ₩223,132 | ₩220,128 | ₩222,220 | +0.94% | 2.3만 |
|---|
| 2026.02.19 | ₩219,364 | ₩221,308 | ₩219,163 | ₩221,308 | +0.89% | 2.4만 |
|---|
| 2026.02.18 | ₩218,814 | ₩222,448 | ₩218,090 | ₩220,745 | +0.88% | 2.7만 |
|---|
| 2026.02.17 | ₩215,635 | ₩219,028 | ₩215,434 | ₩218,063 | +1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩214,898 | ₩219,699 | ₩213,382 | ₩217,312 | +1.12% | 3.1만 |
|---|
| 2026.02.12 | ₩221,214 | ₩221,778 | ₩214,428 | ₩215,072 | -2.78% | 3.3만 |
|---|
| 2026.02.11 | ₩222,649 | ₩222,824 | ₩217,526 | ₩221,121 | -0.69% | 2.3만 |
|---|
| 2026.02.10 | ₩222,556 | ₩223,307 | ₩220,383 | ₩220,423 | -0.96% | 3.1만 |
|---|
| 2026.02.09 | ₩218,157 | ₩223,669 | ₩218,157 | ₩222,140 | +1.83% | 2.5만 |
|---|
| 2026.02.06 | ₩214,294 | ₩218,264 | ₩213,543 | ₩218,264 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩209,681 | ₩212,886 | ₩207,575 | ₩209,252 | -0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩219,887 | ₩219,887 | ₩208,970 | ₩213,181 | -3.05% | 11.9만 |
|---|
| 2026.02.03 | ₩224,581 | ₩224,581 | ₩217,365 | ₩221,858 | -1.21% | 3.2만 |
|---|
| 2026.02.02 | ₩219,471 | ₩222,703 | ₩219,471 | ₩220,960 | +0.68% | 5.4만 |
|---|
| 2026.01.30 | ₩225,385 | ₩227,357 | ₩217,674 | ₩219,498 | -2.61% | 1.9만 |
|---|
| 2026.01.29 | ₩226,498 | ₩226,498 | ₩220,866 | ₩224,876 | -0.72% | 2.5만 |
|---|
| 2026.01.28 | ₩224,661 | ₩225,533 | ₩223,910 | ₩224,406 | -0.11% | 2만 |
|---|
| 2026.01.27 | ₩223,293 | ₩223,307 | ₩222,287 | ₩222,810 | -0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩222,033 | ₩224,554 | ₩221,724 | ₩222,207 | +0.08% | 2.4만 |
|---|
| 2026.01.23 | ₩223,186 | ₩223,186 | ₩221,040 | ₩222,220 | -0.43% | 8.6만 |
|---|
| 2026.01.22 | ₩224,795 | ₩225,157 | ₩222,193 | ₩223,736 | -0.47% | 2.1만 |
|---|
| 2026.01.21 | ₩223,883 | ₩223,883 | ₩219,028 | ₩222,301 | -0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩221,214 | ₩226,056 | ₩221,214 | ₩222,904 | +0.76% | 1.7만 |
|---|
| 2026.01.16 | ₩226,968 | ₩227,544 | ₩225,050 | ₩225,372 | -0.70% | 4.7만 |
|---|
| 2026.01.15 | ₩227,035 | ₩227,638 | ₩225,050 | ₩225,291 | -0.77% | 1.4만 |
|---|
| 2026.01.14 | ₩226,981 | ₩226,981 | ₩223,213 | ₩224,742 | -0.99% | 5만 |
|---|
| 2026.01.13 | ₩227,531 | ₩227,893 | ₩226,270 | ₩227,518 | -0.01% | 7.1만 |
|---|
| 2026.01.12 | ₩223,722 | ₩227,303 | ₩223,722 | ₩227,236 | +1.57% | 2.1만 |
|---|
| 2026.01.09 | ₩223,816 | ₩225,814 | ₩223,816 | ₩225,023 | +0.54% | 9.1천 |
|---|
| 2026.01.08 | ₩225,090 | ₩225,090 | ₩221,805 | ₩222,663 | -1.08% | 2.6만 |
|---|
| 2026.01.07 | ₩226,083 | ₩227,223 | ₩224,688 | ₩225,399 | -0.30% | 1.9만 |
|---|
| 2026.01.06 | ₩223,682 | ₩227,209 | ₩222,877 | ₩227,021 | +1.49% | 8.4만 |
|---|
| 2026.01.05 | ₩223,079 | ₩224,379 | ₩221,134 | ₩224,017 | +0.42% | 3.5만 |
|---|
| 2026.01.02 | ₩221,965 | ₩221,965 | ₩218,988 | ₩221,402 | -0.25% | 2.1만 |
|---|
| 2025.12.31 | ₩222,770 | ₩222,770 | ₩219,391 | ₩219,391 | -1.52% | 2.3만 |
|---|
| 2025.12.30 | ₩223,266 | ₩224,245 | ₩222,623 | ₩222,690 | -0.26% | 1.6만 |
|---|
| 2025.12.29 | ₩224,379 | ₩225,077 | ₩223,494 | ₩223,923 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩227,705 | ₩227,705 | ₩225,546 | ₩225,734 | -0.87% | 1.4만 |
|---|
| 2025.12.24 | ₩227,290 | ₩228,000 | ₩227,062 | ₩227,062 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩226,391 | ₩227,531 | ₩225,238 | ₩227,384 | +0.44% | 2.4만 |
|---|
| 2025.12.22 | ₩227,880 | ₩228,242 | ₩226,914 | ₩227,920 | +0.02% | 5만 |
|---|
| 2025.12.19 | ₩222,019 | ₩226,378 | ₩222,019 | ₩225,627 | +1.62% | 2.4만 |
|---|
| 2025.12.18 | ₩219,699 | ₩223,347 | ₩219,699 | ₩220,691 | +0.45% | 1.9만 |
|---|
| 2025.12.17 | ₩223,763 | ₩223,763 | ₩215,260 | ₩215,407 | -3.73% | 3.2만 |
|---|
| 2025.12.16 | ₩221,456 | ₩223,991 | ₩220,732 | ₩222,864 | +0.64% | 1.8만 |
|---|
| 2025.12.15 | ₩226,391 | ₩226,391 | ₩222,462 | ₩222,462 | -1.74% | 1.5만 |
|---|
| 2025.12.12 | ₩230,830 | ₩230,830 | ₩222,556 | ₩224,111 | -2.91% | 1.5만 |
|---|
| 2025.12.11 | ₩229,945 | ₩232,480 | ₩227,759 | ₩232,480 | +1.10% | 3.9만 |
|---|
| 2025.12.10 | ₩229,207 | ₩234,263 | ₩227,558 | ₩231,259 | +0.90% | 3.3만 |
|---|
| 2025.12.09 | ₩224,554 | ₩227,920 | ₩224,554 | ₩227,384 | +1.26% | 2만 |
|---|
| 2025.12.08 | ₩227,075 | ₩227,075 | ₩223,897 | ₩225,653 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩224,648 | ₩227,531 | ₩224,648 | ₩225,975 | +0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩219,954 | ₩225,063 | ₩219,954 | ₩224,326 | +1.99% | 1.9만 |
|---|
| 2025.12.03 | ₩217,164 | ₩220,182 | ₩216,145 | ₩220,182 | +1.39% | 1.3만 |
|---|
| 2025.12.02 | ₩217,446 | ₩220,490 | ₩217,258 | ₩217,996 | +0.25% | 1.5만 |
|---|
| 2025.12.01 | ₩214,241 | ₩216,534 | ₩212,591 | ₩215,421 | +0.55% | 5.3만 |
|---|
| 2025.11.28 | ₩215,461 | ₩216,977 | ₩215,461 | ₩216,963 | +0.70% | 4.6천 |
|---|
| 2025.11.26 | ₩212,618 | ₩215,126 | ₩211,988 | ₩213,959 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩207,321 | ₩210,848 | ₩205,349 | ₩210,392 | +1.48% | 4.1만 |
|---|
| 2025.11.24 | ₩203,043 | ₩208,662 | ₩203,043 | ₩208,662 | +2.77% | 2.2만 |
|---|
| 2025.11.21 | ₩201,272 | ₩203,338 | ₩195,827 | ₩201,393 | +0.06% | 2.8만 |
|---|
| 2025.11.20 | ₩212,484 | ₩213,745 | ₩199,904 | ₩200,226 | -5.77% | 3.9만 |
|---|
| 2025.11.19 | ₩206,248 | ₩209,627 | ₩206,020 | ₩207,415 | +0.57% | 1.5만 |
|---|
| 2025.11.18 | ₩205,389 | ₩208,367 | ₩203,659 | ₩205,939 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩210,164 | ₩212,417 | ₩205,912 | ₩207,871 | -1.09% | 1.7만 |
|---|
| 2025.11.14 | ₩205,215 | ₩213,973 | ₩204,451 | ₩210,834 | +2.74% | 4.2만 |
|---|
| 2025.11.13 | ₩216,400 | ₩216,400 | ₩208,192 | ₩209,802 | -3.05% | 8.2만 |
|---|
| 2025.11.12 | ₩221,241 | ₩221,241 | ₩217,835 | ₩218,076 | -1.43% | 3만 |
|---|
| 2025.11.11 | ₩222,019 | ₩222,019 | ₩218,988 | ₩219,431 | -1.17% | 2.2만 |
|---|
| 2025.11.10 | ₩223,012 | ₩225,251 | ₩221,201 | ₩223,186 | +0.08% | 8.2만 |
|---|
| 2025.11.07 | ₩213,101 | ₩218,961 | ₩210,781 | ₩218,961 | +2.75% | 2.4만 |
|---|
| 2025.11.06 | ₩221,375 | ₩221,375 | ₩215,434 | ₩215,850 | -2.50% | 2.8만 |
|---|
| 2025.11.05 | ₩220,195 | ₩222,891 | ₩219,337 | ₩222,126 | +0.88% | 1.6만 |
|---|
| 2025.11.04 | ₩220,745 | ₩222,985 | ₩218,318 | ₩218,854 | -0.86% | 2.8만 |
|---|
| 2025.11.03 | ₩228,818 | ₩228,818 | ₩223,964 | ₩225,855 | -1.30% | 2.3만 |
|---|
| 2025.10.31 | ₩226,096 | ₩228,376 | ₩224,755 | ₩227,062 | +0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩226,109 | ₩228,456 | ₩223,897 | ₩223,897 | -0.98% | 2.1만 |
|---|
| 2025.10.29 | ₩227,236 | ₩229,342 | ₩226,230 | ₩228,255 | +0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩229,006 | ₩229,006 | ₩225,801 | ₩226,324 | -1.17% | 2.8만 |
|---|
| 2025.10.27 | ₩227,853 | ₩228,094 | ₩226,887 | ₩227,933 | +0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩223,682 | ₩225,747 | ₩223,682 | ₩224,527 | +0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩214,536 | ₩220,101 | ₩214,536 | ₩219,444 | +2.29% | 2.1만 |
|---|
| 2025.10.22 | ₩218,344 | ₩218,680 | ₩211,491 | ₩214,630 | -1.70% | 2.2만 |
|---|
| 2025.10.21 | ₩218,975 | ₩219,283 | ₩217,164 | ₩217,969 | -0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩221,456 | ₩221,456 | ₩219,256 | ₩219,471 | -0.90% | 2.2만 |
|---|
| 2025.10.17 | ₩217,889 | ₩220,973 | ₩216,467 | ₩219,176 | +0.59% | 9.4만 |
|---|
| 2025.10.16 | ₩225,425 | ₩225,452 | ₩219,243 | ₩219,994 | -2.41% | 9.7만 |
|---|
| 2025.10.15 | ₩225,224 | ₩227,156 | ₩221,027 | ₩223,910 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩218,412 | ₩224,219 | ₩216,199 | ₩222,126 | +1.70% | 2.4만 |
|---|
| 2025.10.13 | ₩220,450 | ₩222,180 | ₩219,270 | ₩222,046 | +0.72% | 1.4만 |
|---|
| 2025.10.10 | ₩224,500 | ₩225,090 | ₩215,783 | ₩215,783 | -3.88% | 2.7만 |
|---|