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 | ₩240,726 | ₩242,132 | ₩240,164 | ₩241,691 | +0.40% | 2.2만 |
| 2026.10.08 | ₩239,802 | ₩240,338 | ₩237,700 | ₩239,160 | -0.27% | 1.2만 |
| 2026.10.07 | ₩240,900 | ₩242,333 | ₩240,900 | ₩241,503 | +0.25% | 3.7만 |
| 2026.10.06 | ₩245,400 | ₩247,060 | ₩243,887 | ₩243,927 | -0.60% | 3.6만 |
| 2026.10.05 | ₩242,025 | ₩245,293 | ₩242,025 | ₩244,690 | +1.10% | 1.8만 |
| 2026.10.02 | ₩240,084 | ₩242,052 | ₩240,084 | ₩241,865 | +0.74% | 3.7만 |
| 2026.10.01 | ₩238,088 | ₩241,369 | ₩237,888 | ₩241,155 | +1.29% | 4.8만 |
| 2026.09.30 | ₩240,298 | ₩240,472 | ₩238,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,597 |
| -0.71% |
| 1.5만 |
| 2026.09.29 | ₩239,776 | ₩239,776 | ₩237,673 | ₩238,986 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩239,200 | ₩239,200 | ₩236,990 | ₩238,557 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩241,543 | ₩241,543 | ₩239,588 | ₩240,472 | -0.44% | 1.3만 |
|---|
| 2026.09.24 | ₩239,709 | ₩241,757 | ₩239,709 | ₩240,740 | +0.43% | 1.6만 |
|---|
| 2026.09.23 | ₩243,846 | ₩244,208 | ₩240,807 | ₩241,369 | -1.02% | 2.4만 |
|---|
| 2026.09.22 | ₩242,481 | ₩245,400 | ₩242,481 | ₩244,744 | +0.93% | 1.7만 |
|---|
| 2026.09.21 | ₩242,628 | ₩243,873 | ₩242,360 | ₩242,360 | -0.11% | 1.4만 |
|---|
| 2026.09.18 | ₩237,968 | ₩240,405 | ₩237,968 | ₩240,311 | +0.98% | 1.2만 |
|---|
| 2026.09.17 | ₩240,017 | ₩240,017 | ₩237,807 | ₩237,995 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩234,406 | ₩237,687 | ₩233,656 | ₩235,504 | +0.47% | 2.2만 |
|---|
| 2026.09.15 | ₩236,415 | ₩236,415 | ₩232,786 | ₩233,348 | -1.30% | 3.6만 |
|---|
| 2026.09.14 | ₩236,348 | ₩237,526 | ₩234,861 | ₩236,307 | -0.02% | 1.4만 |
|---|
| 2026.09.11 | ₩244,422 | ₩244,422 | ₩241,356 | ₩241,704 | -1.11% | 1.6만 |
|---|
| 2026.09.10 | ₩242,802 | ₩244,288 | ₩241,329 | ₩241,329 | -0.61% | 1.8만 |
|---|
| 2026.09.09 | ₩247,435 | ₩247,810 | ₩245,333 | ₩245,360 | -0.84% | 1.1만 |
|---|
| 2026.09.08 | ₩245,775 | ₩250,636 | ₩245,775 | ₩248,252 | +1.01% | 2.9만 |
|---|
| 2026.09.04 | ₩242,521 | ₩245,775 | ₩242,521 | ₩245,761 | +1.34% | 2.1만 |
|---|
| 2026.09.03 | ₩240,900 | ₩243,003 | ₩239,535 | ₩242,494 | +0.66% | 1.7만 |
|---|
| 2026.09.02 | ₩238,423 | ₩240,767 | ₩238,423 | ₩240,767 | +0.98% | 9.7천 |
|---|
| 2026.09.01 | ₩239,401 | ₩240,606 | ₩238,370 | ₩238,678 | -0.30% | 1.7만 |
|---|
| 2026.08.31 | ₩240,526 | ₩241,503 | ₩239,441 | ₩241,262 | +0.31% | 4.2만 |
|---|
| 2026.08.28 | ₩245,239 | ₩245,922 | ₩241,570 | ₩241,757 | -1.42% | 9.4만 |
|---|
| 2026.08.27 | ₩247,690 | ₩247,690 | ₩244,503 | ₩245,560 | -0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩242,454 | ₩245,761 | ₩242,454 | ₩245,360 | +1.20% | 2만 |
|---|
| 2026.08.25 | ₩244,288 | ₩244,288 | ₩242,722 | ₩243,070 | -0.50% | 1.3만 |
|---|
| 2026.08.24 | ₩242,909 | ₩242,976 | ₩240,298 | ₩241,784 | -0.46% | 2.3만 |
|---|
| 2026.08.21 | ₩246,819 | ₩246,940 | ₩244,703 | ₩246,230 | -0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩245,761 | ₩247,288 | ₩244,436 | ₩245,212 | -0.22% | 3만 |
|---|
| 2026.08.19 | ₩252,229 | ₩252,229 | ₩245,681 | ₩246,712 | -2.19% | 3.2만 |
|---|
| 2026.08.18 | ₩254,706 | ₩255,162 | ₩249,524 | ₩249,645 | -1.99% | 4만 |
|---|
| 2026.08.17 | ₩257,532 | ₩260,813 | ₩257,532 | ₩259,192 | +0.64% | 1.4만 |
|---|
| 2026.08.14 | ₩255,148 | ₩257,224 | ₩253,890 | ₩256,501 | +0.53% | 2.3만 |
|---|
| 2026.08.13 | ₩249,216 | ₩254,251 | ₩249,216 | ₩252,738 | +1.41% | 3만 |
|---|
| 2026.08.12 | ₩248,065 | ₩250,448 | ₩246,819 | ₩249,363 | +0.52% | 2.7만 |
|---|
| 2026.08.11 | ₩242,655 | ₩243,378 | ₩242,146 | ₩242,641 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩243,271 | ₩243,873 | ₩241,637 | ₩241,704 | -0.64% | 2.1만 |
|---|
| 2026.08.07 | ₩243,311 | ₩243,913 | ₩240,713 | ₩242,923 | -0.16% | 1.9만 |
|---|
| 2026.08.06 | ₩239,642 | ₩244,516 | ₩239,253 | ₩240,606 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩247,100 | ₩249,189 | ₩244,342 | ₩244,489 | -1.06% | 3.8만 |
|---|
| 2026.08.04 | ₩246,685 | ₩249,163 | ₩244,703 | ₩247,998 | +0.53% | 3.9만 |
|---|
| 2026.08.03 | ₩235,973 | ₩242,521 | ₩234,580 | ₩241,838 | +2.49% | 6.9만 |
|---|
| 2026.07.31 | ₩245,400 | ₩245,400 | ₩234,848 | ₩237,593 | -3.18% | 4.2만 |
|---|
| 2026.07.30 | ₩237,486 | ₩241,195 | ₩237,245 | ₩240,927 | +1.45% | 2만 |
|---|
| 2026.07.29 | ₩238,035 | ₩238,370 | ₩230,482 | ₩231,112 | -2.91% | 9.3만 |
|---|
| 2026.07.28 | ₩239,481 | ₩239,481 | ₩232,250 | ₩236,897 | -1.08% | 13.8만 |
|---|
| 2026.07.27 | ₩247,690 | ₩247,690 | ₩238,838 | ₩243,137 | -1.84% | 13.4만 |
|---|
| 2026.07.24 | ₩249,846 | ₩250,408 | ₩244,516 | ₩245,226 | -1.85% | 2.4만 |
|---|
| 2026.07.23 | ₩248,413 | ₩252,805 | ₩248,413 | ₩250,970 | +1.03% | 3.9만 |
|---|
| 2026.07.22 | ₩251,118 | ₩253,046 | ₩250,582 | ₩250,582 | -0.21% | 4.4만 |
|---|
| 2026.07.21 | ₩252,470 | ₩255,349 | ₩251,037 | ₩254,639 | +0.86% | 3.3만 |
|---|
| 2026.07.20 | ₩248,198 | ₩251,091 | ₩246,110 | ₩246,110 | -0.84% | 5.5만 |
|---|
| 2026.07.17 | ₩241,543 | ₩249,605 | ₩240,244 | ₩246,136 | +1.90% | 4.9만 |
|---|
| 2026.07.16 | ₩248,627 | ₩250,569 | ₩244,770 | ₩245,748 | -1.16% | 11.2만 |
|---|
| 2026.07.15 | ₩257,170 | ₩257,170 | ₩247,797 | ₩252,738 | -1.72% | 4만 |
|---|
| 2026.07.14 | ₩258,282 | ₩258,710 | ₩256,340 | ₩256,595 | -0.65% | 4.8만 |
|---|
| 2026.07.13 | ₩258,402 | ₩258,402 | ₩252,858 | ₩253,488 | -1.90% | 4만 |
|---|
| 2026.07.10 | ₩261,255 | ₩263,143 | ₩258,643 | ₩262,071 | +0.31% | 17만 |
|---|
| 2026.07.09 | ₩261,884 | ₩264,294 | ₩261,201 | ₩262,112 | +0.09% | 4만 |
|---|
| 2026.07.08 | ₩254,345 | ₩257,934 | ₩252,242 | ₩256,702 | +0.93% | 6.1만 |
|---|
| 2026.07.07 | ₩259,018 | ₩259,594 | ₩253,193 | ₩256,153 | -1.11% | 3.7만 |
|---|
| 2026.07.06 | ₩263,919 | ₩266,905 | ₩262,540 | ₩263,035 | -0.33% | 4.4만 |
|---|
| 2026.07.02 | ₩270,200 | ₩271,030 | ₩258,121 | ₩261,388 | -3.26% | 4.2만 |
|---|
| 2026.07.01 | ₩271,311 | ₩272,302 | ₩268,713 | ₩269,490 | -0.67% | 6.1만 |
|---|
| 2026.06.30 | ₩269,704 | ₩276,092 | ₩269,704 | ₩276,092 | +2.37% | 2.2만 |
|---|
| 2026.06.29 | ₩264,495 | ₩269,744 | ₩260,719 | ₩269,744 | +1.98% | 4.1만 |
|---|
| 2026.06.26 | ₩263,933 | ₩266,932 | ₩262,085 | ₩262,085 | -0.70% | 2만 |
|---|
| 2026.06.25 | ₩268,740 | ₩269,503 | ₩262,928 | ₩268,968 | +0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩262,500 | ₩262,995 | ₩258,750 | ₩260,478 | -0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩260,478 | ₩264,348 | ₩259,594 | ₩262,045 | +0.60% | 7.1만 |
|---|
| 2026.06.22 | ₩271,713 | ₩272,061 | ₩269,517 | ₩270,963 | -0.28% | 9.5만 |
|---|
| 2026.06.18 | ₩267,401 | ₩268,686 | ₩266,142 | ₩268,365 | +0.36% | 3.4만 |
|---|
| 2026.06.17 | ₩265,727 | ₩268,084 | ₩262,178 | ₩262,942 | -1.05% | 5만 |
|---|
| 2026.06.16 | ₩267,950 | ₩269,450 | ₩263,049 | ₩263,705 | -1.58% | 4.8만 |
|---|
| 2026.06.15 | ₩264,134 | ₩266,838 | ₩263,464 | ₩266,838 | +1.02% | 6.1만 |
|---|
| 2026.06.12 | ₩256,019 | ₩258,657 | ₩254,157 | ₩257,666 | +0.64% | 7.9만 |
|---|
| 2026.06.11 | ₩246,337 | ₩255,068 | ₩246,243 | ₩254,974 | +3.51% | 12만 |
|---|
| 2026.06.10 | ₩246,458 | ₩250,984 | ₩243,498 | ₩243,900 | -1.04% | 8.6만 |
|---|
| 2026.06.09 | ₩252,296 | ₩255,644 | ₩240,472 | ₩248,386 | -1.55% | 7만 |
|---|
| 2026.06.08 | ₩251,841 | ₩252,042 | ₩248,105 | ₩248,707 | -1.24% | 5.1만 |
|---|
| 2026.06.05 | ₩254,572 | ₩255,617 | ₩245,935 | ₩247,703 | -2.70% | 6.5만 |
|---|
| 2026.06.04 | ₩255,108 | ₩260,036 | ₩254,425 | ₩258,389 | +1.29% | 6.4만 |
|---|
| 2026.06.03 | ₩260,156 | ₩260,960 | ₩257,612 | ₩258,991 | -0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩260,652 | ₩261,094 | ₩259,822 | ₩260,424 | -0.09% | 4.8만 |
|---|
| 2026.06.01 | ₩260,451 | ₩261,629 | ₩256,514 | ₩259,540 | -0.35% | 2.7만 |
|---|
| 2026.05.29 | ₩261,455 | ₩261,455 | ₩257,746 | ₩260,478 | -0.37% | 9.6만 |
|---|
| 2026.05.28 | ₩259,366 | ₩262,205 | ₩257,599 | ₩261,161 | +0.69% | 4.1만 |
|---|
| 2026.05.27 | ₩260,612 | ₩260,719 | ₩257,197 | ₩259,206 | -0.54% | 10.7만 |
|---|
| 2026.05.26 | ₩256,956 | ₩261,174 | ₩256,139 | ₩258,951 | +0.78% | 4.3만 |
|---|
| 2026.05.22 | ₩253,836 | ₩254,398 | ₩252,617 | ₩252,952 | -0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩245,574 | ₩252,631 | ₩245,574 | ₩252,229 | +2.71% | 4.5만 |
|---|
| 2026.05.20 | ₩245,989 | ₩247,542 | ₩243,846 | ₩247,020 | +0.42% | 3.7만 |
|---|
| 2026.05.19 | ₩240,874 | ₩244,168 | ₩238,758 | ₩243,311 | +1.01% | 2.5만 |
|---|
| 2026.05.18 | ₩248,814 | ₩248,814 | ₩239,856 | ₩243,364 | -2.19% | 2.2만 |
|---|
| 2026.05.15 | ₩246,806 | ₩248,935 | ₩246,484 | ₩247,904 | +0.44% | 2.4만 |
|---|
| 2026.05.14 | ₩250,368 | ₩252,242 | ₩249,524 | ₩251,774 | +0.56% | 3.6만 |
|---|
| 2026.05.13 | ₩253,796 | ₩253,796 | ₩247,757 | ₩250,515 | -1.29% | 4.5만 |
|---|
| 2026.05.12 | ₩252,202 | ₩252,202 | ₩246,886 | ₩251,037 | -0.46% | 1.8만 |
|---|
| 2026.05.11 | ₩252,457 | ₩255,684 | ₩251,211 | ₩254,613 | +0.85% | 7.5만 |
|---|
| 2026.05.08 | ₩249,230 | ₩250,622 | ₩247,596 | ₩250,622 | +0.56% | 3.1만 |
|---|
| 2026.05.07 | ₩252,256 | ₩252,256 | ₩244,489 | ₩246,444 | -2.30% | 1.8만 |
|---|
| 2026.05.06 | ₩253,220 | ₩253,220 | ₩247,904 | ₩252,992 | -0.09% | 3.7만 |
|---|
| 2026.05.05 | ₩249,979 | ₩252,912 | ₩249,979 | ₩252,550 | +1.03% | 3.6만 |
|---|
| 2026.05.04 | ₩246,806 | ₩248,948 | ₩245,078 | ₩247,529 | +0.29% | 3.9만 |
|---|
| 2026.05.01 | ₩243,177 | ₩245,694 | ₩243,177 | ₩245,587 | +0.99% | 4.6만 |
|---|
| 2026.04.30 | ₩239,762 | ₩242,842 | ₩239,026 | ₩242,842 | +1.28% | 2.6만 |
|---|
| 2026.04.29 | ₩238,838 | ₩239,213 | ₩235,705 | ₩236,937 | -0.80% | 3.2만 |
|---|
| 2026.04.28 | ₩238,959 | ₩239,079 | ₩234,754 | ₩235,477 | -1.46% | 2.1만 |
|---|
| 2026.04.27 | ₩240,258 | ₩241,650 | ₩238,624 | ₩241,650 | +0.58% | 2.3만 |
|---|
| 2026.04.24 | ₩240,793 | ₩240,793 | ₩237,914 | ₩239,910 | -0.37% | 1.3만 |
|---|
| 2026.04.23 | ₩240,740 | ₩241,958 | ₩238,972 | ₩239,280 | -0.61% | 2만 |
|---|
| 2026.04.22 | ₩239,387 | ₩241,222 | ₩239,387 | ₩241,222 | +0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩237,955 | ₩238,611 | ₩234,379 | ₩234,995 | -1.24% | 2.1만 |
|---|
| 2026.04.20 | ₩237,365 | ₩237,847 | ₩235,544 | ₩237,539 | +0.07% | 3.5만 |
|---|
| 2026.04.17 | ₩237,365 | ₩239,240 | ₩236,923 | ₩238,463 | +0.46% | 7.8만 |
|---|
| 2026.04.16 | ₩234,714 | ₩235,785 | ₩233,924 | ₩235,785 | +0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩233,763 | ₩233,951 | ₩231,527 | ₩233,844 | +0.03% | 1.6만 |
|---|
| 2026.04.14 | ₩235,089 | ₩235,089 | ₩232,504 | ₩233,857 | -0.52% | 7만 |
|---|
| 2026.04.13 | ₩228,166 | ₩232,866 | ₩228,166 | ₩232,866 | +2.06% | 2만 |
|---|
| 2026.04.10 | ₩228,166 | ₩229,130 | ₩226,746 | ₩228,541 | +0.16% | 3.9만 |
|---|
| 2026.04.09 | ₩226,130 | ₩228,661 | ₩226,010 | ₩227,429 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩228,768 | ₩229,719 | ₩224,912 | ₩226,492 | -1.00% | 2.9만 |
|---|
| 2026.04.07 | ₩217,882 | ₩219,971 | ₩216,717 | ₩219,850 | +0.90% | 2만 |
|---|
| 2026.04.06 | ₩219,689 | ₩220,935 | ₩218,551 | ₩219,462 | -0.10% | 3.8만 |
|---|
| 2026.04.02 | ₩211,293 | ₩219,261 | ₩211,293 | ₩218,337 | +3.33% | 4.6만 |
|---|
| 2026.04.01 | ₩214,882 | ₩218,645 | ₩214,882 | ₩216,074 | +0.55% | 1.8만 |
|---|
| 2026.03.31 | ₩206,513 | ₩213,101 | ₩206,285 | ₩212,659 | +2.98% | 2.2만 |
|---|
| 2026.03.30 | ₩210,785 | ₩210,785 | ₩202,482 | ₩203,728 | -3.35% | 4.1만 |
|---|
| 2026.03.27 | ₩211,575 | ₩211,575 | ₩208,374 | ₩208,374 | -1.51% | 1.8만 |
|---|
| 2026.03.26 | ₩218,002 | ₩218,002 | ₩211,869 | ₩212,017 | -2.75% | 5.8만 |
|---|
| 2026.03.25 | ₩220,613 | ₩222,622 | ₩220,305 | ₩220,854 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩215,833 | ₩219,636 | ₩215,324 | ₩218,605 | +1.28% | 2만 |
|---|
| 2026.03.23 | ₩217,038 | ₩221,738 | ₩217,011 | ₩218,123 | +0.50% | 3.1만 |
|---|
| 2026.03.20 | ₩221,216 | ₩221,216 | ₩212,499 | ₩214,561 | -3.01% | 1.2만 |
|---|
| 2026.03.19 | ₩216,342 | ₩221,645 | ₩215,712 | ₩221,631 | +2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩220,533 | ₩222,314 | ₩219,623 | ₩219,703 | -0.38% | 1.9만 |
|---|
| 2026.03.17 | ₩218,886 | ₩221,149 | ₩218,886 | ₩220,680 | +0.82% | 1.2만 |
|---|
| 2026.03.16 | ₩217,386 | ₩218,966 | ₩216,556 | ₩217,842 | +0.21% | 1.8만 |
|---|
| 2026.03.13 | ₩216,034 | ₩217,306 | ₩213,168 | ₩214,266 | -0.82% | 9.4천 |
|---|
| 2026.03.12 | ₩217,708 | ₩218,190 | ₩214,547 | ₩214,882 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩220,038 | ₩221,002 | ₩218,404 | ₩219,596 | -0.20% | 2.2만 |
|---|
| 2026.03.10 | ₩222,140 | ₩223,332 | ₩220,426 | ₩220,533 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩215,297 | ₩221,979 | ₩215,297 | ₩221,685 | +2.97% | 1.4만 |
|---|
| 2026.03.06 | ₩218,083 | ₩220,908 | ₩217,908 | ₩218,230 | +0.07% | 2.3만 |
|---|
| 2026.03.05 | ₩223,573 | ₩224,309 | ₩218,538 | ₩222,435 | -0.51% | 2만 |
|---|
| 2026.03.04 | ₩221,256 | ₩224,564 | ₩221,256 | ₩223,573 | +1.05% | 5.5만 |
|---|
| 2026.03.03 | ₩218,350 | ₩221,390 | ₩213,275 | ₩220,038 | +0.77% | 2.3만 |
|---|
| 2026.03.02 | ₩223,626 | ₩224,631 | ₩222,274 | ₩224,590 | +0.43% | 5.3만 |
|---|
| 2026.02.27 | ₩222,287 | ₩224,122 | ₩221,711 | ₩223,198 | +0.41% | 2.7만 |
|---|
| 2026.02.26 | ₩224,497 | ₩226,479 | ₩222,943 | ₩226,224 | +0.77% | 2.4만 |
|---|
| 2026.02.25 | ₩223,144 | ₩225,501 | ₩222,917 | ₩223,854 | +0.32% | 1.9만 |
|---|
| 2026.02.24 | ₩217,801 | ₩221,899 | ₩217,373 | ₩221,899 | +1.88% | 1.8만 |
|---|
| 2026.02.23 | ₩219,007 | ₩220,024 | ₩216,958 | ₩217,855 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩219,823 | ₩222,796 | ₩219,797 | ₩221,886 | +0.94% | 2.3만 |
|---|
| 2026.02.19 | ₩219,033 | ₩220,975 | ₩218,832 | ₩220,975 | +0.89% | 2.4만 |
|---|
| 2026.02.18 | ₩218,484 | ₩222,113 | ₩217,761 | ₩220,413 | +0.88% | 2.7만 |
|---|
| 2026.02.17 | ₩215,311 | ₩218,699 | ₩215,110 | ₩217,734 | +1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩214,574 | ₩219,368 | ₩213,061 | ₩216,985 | +1.12% | 3.1만 |
|---|
| 2026.02.12 | ₩220,881 | ₩221,444 | ₩214,106 | ₩214,748 | -2.78% | 3.3만 |
|---|
| 2026.02.11 | ₩222,314 | ₩222,488 | ₩217,199 | ₩220,788 | -0.69% | 2.3만 |
|---|
| 2026.02.10 | ₩222,220 | ₩222,970 | ₩220,051 | ₩220,091 | -0.96% | 3.1만 |
|---|
| 2026.02.09 | ₩217,828 | ₩223,332 | ₩217,828 | ₩221,805 | +1.83% | 2.5만 |
|---|
| 2026.02.06 | ₩213,972 | ₩217,935 | ₩213,222 | ₩217,935 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩209,365 | ₩212,566 | ₩207,263 | ₩208,937 | -0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩219,556 | ₩219,556 | ₩208,655 | ₩212,860 | -3.05% | 11.9만 |
|---|
| 2026.02.03 | ₩224,242 | ₩224,242 | ₩217,038 | ₩221,524 | -1.21% | 3.2만 |
|---|
| 2026.02.02 | ₩219,140 | ₩222,368 | ₩219,140 | ₩220,627 | +0.68% | 5.4만 |
|---|
| 2026.01.30 | ₩225,046 | ₩227,014 | ₩217,346 | ₩219,167 | -2.61% | 1.9만 |
|---|
| 2026.01.29 | ₩226,157 | ₩226,157 | ₩220,533 | ₩224,537 | -0.72% | 2.5만 |
|---|
| 2026.01.28 | ₩224,323 | ₩225,193 | ₩223,573 | ₩224,068 | -0.11% | 2만 |
|---|
| 2026.01.27 | ₩222,957 | ₩222,970 | ₩221,953 | ₩222,475 | -0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩221,698 | ₩224,216 | ₩221,390 | ₩221,872 | +0.08% | 2.4만 |
|---|
| 2026.01.23 | ₩222,850 | ₩222,850 | ₩220,707 | ₩221,886 | -0.43% | 8.6만 |
|---|
| 2026.01.22 | ₩224,457 | ₩224,818 | ₩221,859 | ₩223,399 | -0.47% | 2.1만 |
|---|
| 2026.01.21 | ₩223,546 | ₩223,546 | ₩218,699 | ₩221,966 | -0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩220,881 | ₩225,715 | ₩220,881 | ₩222,568 | +0.76% | 1.7만 |
|---|
| 2026.01.16 | ₩226,626 | ₩227,202 | ₩224,711 | ₩225,032 | -0.70% | 4.7만 |
|---|
| 2026.01.15 | ₩226,693 | ₩227,295 | ₩224,711 | ₩224,952 | -0.77% | 1.4만 |
|---|
| 2026.01.14 | ₩226,639 | ₩226,639 | ₩222,876 | ₩224,403 | -0.99% | 5만 |
|---|
| 2026.01.13 | ₩227,188 | ₩227,550 | ₩225,930 | ₩227,175 | -0.01% | 7.1만 |
|---|
| 2026.01.12 | ₩223,385 | ₩226,961 | ₩223,385 | ₩226,894 | +1.57% | 2.1만 |
|---|
| 2026.01.09 | ₩223,479 | ₩225,474 | ₩223,479 | ₩224,684 | +0.54% | 9.1천 |
|---|
| 2026.01.08 | ₩224,751 | ₩224,751 | ₩221,470 | ₩222,327 | -1.08% | 2.6만 |
|---|
| 2026.01.07 | ₩225,742 | ₩226,880 | ₩224,349 | ₩225,059 | -0.30% | 1.9만 |
|---|
| 2026.01.06 | ₩223,345 | ₩226,867 | ₩222,542 | ₩226,679 | +1.49% | 8.4만 |
|---|
| 2026.01.05 | ₩222,743 | ₩224,041 | ₩220,801 | ₩223,680 | +0.42% | 3.5만 |
|---|
| 2026.01.02 | ₩221,631 | ₩221,631 | ₩218,658 | ₩221,069 | -0.25% | 2.1만 |
|---|
| 2025.12.31 | ₩222,435 | ₩222,435 | ₩219,060 | ₩219,060 | -1.52% | 2.3만 |
|---|
| 2025.12.30 | ₩222,930 | ₩223,908 | ₩222,287 | ₩222,354 | -0.26% | 1.6만 |
|---|
| 2025.12.29 | ₩224,041 | ₩224,738 | ₩223,158 | ₩223,586 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩227,362 | ₩227,362 | ₩225,206 | ₩225,394 | -0.87% | 1.4만 |
|---|
| 2025.12.24 | ₩226,947 | ₩227,657 | ₩226,720 | ₩226,720 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩226,050 | ₩227,188 | ₩224,898 | ₩227,041 | +0.44% | 2.4만 |
|---|
| 2025.12.22 | ₩227,536 | ₩227,898 | ₩226,572 | ₩227,577 | +0.02% | 5만 |
|---|
| 2025.12.19 | ₩221,685 | ₩226,037 | ₩221,685 | ₩225,287 | +1.62% | 2.4만 |
|---|
| 2025.12.18 | ₩219,368 | ₩223,010 | ₩219,368 | ₩220,359 | +0.45% | 1.9만 |
|---|
| 2025.12.17 | ₩223,426 | ₩223,426 | ₩214,936 | ₩215,083 | -3.73% | 3.2만 |
|---|
| 2025.12.16 | ₩221,122 | ₩223,653 | ₩220,399 | ₩222,528 | +0.64% | 1.8만 |
|---|
| 2025.12.15 | ₩226,050 | ₩226,050 | ₩222,127 | ₩222,127 | -1.74% | 1.5만 |
|---|
| 2025.12.12 | ₩230,482 | ₩230,482 | ₩222,220 | ₩223,774 | -2.91% | 1.5만 |
|---|
| 2025.12.11 | ₩229,599 | ₩232,130 | ₩227,416 | ₩232,130 | +1.10% | 3.9만 |
|---|
| 2025.12.10 | ₩228,862 | ₩233,910 | ₩227,215 | ₩230,911 | +0.90% | 3.3만 |
|---|
| 2025.12.09 | ₩224,216 | ₩227,577 | ₩224,216 | ₩227,041 | +1.26% | 2만 |
|---|
| 2025.12.08 | ₩226,733 | ₩226,733 | ₩223,559 | ₩225,314 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩224,309 | ₩227,188 | ₩224,309 | ₩225,635 | +0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩219,623 | ₩224,724 | ₩219,623 | ₩223,988 | +1.99% | 1.9만 |
|---|
| 2025.12.03 | ₩216,837 | ₩219,850 | ₩215,820 | ₩219,850 | +1.39% | 1.3만 |
|---|
| 2025.12.02 | ₩217,118 | ₩220,158 | ₩216,931 | ₩217,667 | +0.25% | 1.5만 |
|---|
| 2025.12.01 | ₩213,918 | ₩216,208 | ₩212,271 | ₩215,096 | +0.55% | 5.3만 |
|---|
| 2025.11.28 | ₩215,137 | ₩216,650 | ₩215,137 | ₩216,636 | +0.70% | 4.6천 |
|---|
| 2025.11.26 | ₩212,298 | ₩214,802 | ₩211,668 | ₩213,637 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩207,008 | ₩210,530 | ₩205,040 | ₩210,075 | +1.48% | 4.1만 |
|---|
| 2025.11.24 | ₩202,737 | ₩208,347 | ₩202,737 | ₩208,347 | +2.77% | 2.2만 |
|---|
| 2025.11.21 | ₩200,969 | ₩203,031 | ₩195,532 | ₩201,090 | +0.06% | 2.8만 |
|---|
| 2025.11.20 | ₩212,164 | ₩213,423 | ₩199,603 | ₩199,925 | -5.77% | 3.9만 |
|---|
| 2025.11.19 | ₩205,937 | ₩209,312 | ₩205,709 | ₩207,102 | +0.57% | 1.5만 |
|---|
| 2025.11.18 | ₩205,080 | ₩208,053 | ₩203,353 | ₩205,629 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩209,847 | ₩212,097 | ₩205,602 | ₩207,557 | -1.09% | 1.7만 |
|---|
| 2025.11.14 | ₩204,906 | ₩213,650 | ₩204,143 | ₩210,517 | +2.74% | 4.2만 |
|---|
| 2025.11.13 | ₩216,074 | ₩216,074 | ₩207,879 | ₩209,486 | -3.05% | 8.2만 |
|---|
| 2025.11.12 | ₩220,908 | ₩220,908 | ₩217,507 | ₩217,748 | -1.43% | 3만 |
|---|
| 2025.11.11 | ₩221,685 | ₩221,685 | ₩218,658 | ₩219,100 | -1.17% | 2.2만 |
|---|
| 2025.11.10 | ₩222,676 | ₩224,912 | ₩220,868 | ₩222,850 | +0.08% | 8.2만 |
|---|
| 2025.11.07 | ₩212,780 | ₩218,632 | ₩210,463 | ₩218,632 | +2.75% | 2.4만 |
|---|
| 2025.11.06 | ₩221,042 | ₩221,042 | ₩215,110 | ₩215,525 | -2.50% | 2.8만 |
|---|
| 2025.11.05 | ₩219,864 | ₩222,555 | ₩219,007 | ₩221,792 | +0.88% | 1.6만 |
|---|
| 2025.11.04 | ₩220,413 | ₩222,649 | ₩217,989 | ₩218,524 | -0.86% | 2.8만 |
|---|
| 2025.11.03 | ₩228,474 | ₩228,474 | ₩223,626 | ₩225,514 | -1.30% | 2.3만 |
|---|
| 2025.10.31 | ₩225,755 | ₩228,032 | ₩224,416 | ₩226,720 | +0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩225,769 | ₩228,112 | ₩223,559 | ₩223,559 | -0.98% | 2.1만 |
|---|
| 2025.10.29 | ₩226,894 | ₩228,996 | ₩225,889 | ₩227,911 | +0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩228,661 | ₩228,661 | ₩225,461 | ₩225,983 | -1.17% | 2.8만 |
|---|
| 2025.10.27 | ₩227,510 | ₩227,751 | ₩226,546 | ₩227,590 | +0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩223,345 | ₩225,407 | ₩223,345 | ₩224,189 | +0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩214,213 | ₩219,770 | ₩214,213 | ₩219,114 | +2.29% | 2.1만 |
|---|
| 2025.10.22 | ₩218,016 | ₩218,350 | ₩211,173 | ₩214,306 | -1.70% | 2.2만 |
|---|
| 2025.10.21 | ₩218,645 | ₩218,953 | ₩216,837 | ₩217,641 | -0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩221,122 | ₩221,122 | ₩218,926 | ₩219,140 | -0.90% | 2.2만 |
|---|
| 2025.10.17 | ₩217,560 | ₩220,640 | ₩216,141 | ₩218,846 | +0.59% | 9.4만 |
|---|
| 2025.10.16 | ₩225,086 | ₩225,113 | ₩218,913 | ₩219,663 | -2.41% | 9.7만 |
|---|
| 2025.10.15 | ₩224,885 | ₩226,813 | ₩220,694 | ₩223,573 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩218,083 | ₩223,881 | ₩215,873 | ₩221,792 | +1.70% | 2.4만 |
|---|
| 2025.10.13 | ₩220,118 | ₩221,845 | ₩218,940 | ₩221,711 | +0.72% | 1.4만 |
|---|
| 2025.10.10 | ₩224,162 | ₩224,751 | ₩215,458 | ₩215,458 | -3.88% | 2.7만 |
|---|