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 | ₩241,174 | ₩242,583 | ₩240,611 | ₩242,140 | +0.40% | 2.2만 |
| 2026.10.08 | ₩240,248 | ₩240,785 | ₩238,142 | ₩239,604 | -0.27% | 1.2만 |
| 2026.10.07 | ₩241,348 | ₩242,784 | ₩241,348 | ₩241,952 | +0.25% | 3.7만 |
| 2026.10.06 | ₩245,856 | ₩247,520 | ₩244,340 | ₩244,380 | -0.60% | 3.6만 |
| 2026.10.05 | ₩242,475 | ₩245,749 | ₩242,475 | ₩245,145 | +1.10% | 1.8만 |
| 2026.10.02 | ₩240,530 | ₩242,502 | ₩240,530 | ₩242,314 | +0.74% | 3.7만 |
| 2026.10.01 | ₩238,531 | ₩241,818 | ₩238,330 | ₩241,603 | +1.29% | 4.8만 |
| 2026.09.30 | ₩240,745 | ₩240,919 | ₩239,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,041 |
| -0.71% |
| 1.5만 |
| 2026.09.29 | ₩240,222 | ₩240,222 | ₩238,115 | ₩239,430 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩239,645 | ₩239,645 | ₩237,431 | ₩239,001 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩241,992 | ₩241,992 | ₩240,034 | ₩240,919 | -0.44% | 1.3만 |
|---|
| 2026.09.24 | ₩240,154 | ₩242,207 | ₩240,154 | ₩241,187 | +0.43% | 1.6만 |
|---|
| 2026.09.23 | ₩244,300 | ₩244,662 | ₩241,255 | ₩241,818 | -1.02% | 2.4만 |
|---|
| 2026.09.22 | ₩242,931 | ₩245,856 | ₩242,931 | ₩245,199 | +0.93% | 1.7만 |
|---|
| 2026.09.21 | ₩243,079 | ₩244,327 | ₩242,811 | ₩242,811 | -0.11% | 1.4만 |
|---|
| 2026.09.18 | ₩238,410 | ₩240,852 | ₩238,410 | ₩240,758 | +0.98% | 1.2만 |
|---|
| 2026.09.17 | ₩240,463 | ₩240,463 | ₩238,249 | ₩238,437 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩234,842 | ₩238,129 | ₩234,091 | ₩235,942 | +0.47% | 2.2만 |
|---|
| 2026.09.15 | ₩236,854 | ₩236,854 | ₩233,219 | ₩233,782 | -1.30% | 3.6만 |
|---|
| 2026.09.14 | ₩236,787 | ₩237,968 | ₩235,298 | ₩236,747 | -0.02% | 1.4만 |
|---|
| 2026.09.11 | ₩244,877 | ₩244,877 | ₩241,805 | ₩242,153 | -1.11% | 1.6만 |
|---|
| 2026.09.10 | ₩243,253 | ₩244,743 | ₩241,778 | ₩241,778 | -0.61% | 1.8만 |
|---|
| 2026.09.09 | ₩247,895 | ₩248,271 | ₩245,789 | ₩245,816 | -0.84% | 1.1만 |
|---|
| 2026.09.08 | ₩246,232 | ₩251,102 | ₩246,232 | ₩248,714 | +1.01% | 2.9만 |
|---|
| 2026.09.04 | ₩242,972 | ₩246,232 | ₩242,972 | ₩246,218 | +1.34% | 2.1만 |
|---|
| 2026.09.03 | ₩241,348 | ₩243,455 | ₩239,980 | ₩242,945 | +0.66% | 1.7만 |
|---|
| 2026.09.02 | ₩238,867 | ₩241,214 | ₩238,867 | ₩241,214 | +0.98% | 9.7천 |
|---|
| 2026.09.01 | ₩239,846 | ₩241,053 | ₩238,813 | ₩239,121 | -0.30% | 1.7만 |
|---|
| 2026.08.31 | ₩240,973 | ₩241,952 | ₩239,886 | ₩241,711 | +0.31% | 4.2만 |
|---|
| 2026.08.28 | ₩245,695 | ₩246,379 | ₩242,019 | ₩242,207 | -1.42% | 9.4만 |
|---|
| 2026.08.27 | ₩248,150 | ₩248,150 | ₩244,957 | ₩246,017 | -0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩242,905 | ₩246,218 | ₩242,905 | ₩245,816 | +1.20% | 2만 |
|---|
| 2026.08.25 | ₩244,743 | ₩244,743 | ₩243,173 | ₩243,522 | -0.50% | 1.3만 |
|---|
| 2026.08.24 | ₩243,361 | ₩243,428 | ₩240,745 | ₩242,234 | -0.46% | 2.3만 |
|---|
| 2026.08.21 | ₩247,278 | ₩247,399 | ₩245,159 | ₩246,688 | -0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩246,218 | ₩247,748 | ₩244,890 | ₩245,668 | -0.22% | 3만 |
|---|
| 2026.08.19 | ₩252,698 | ₩252,698 | ₩246,138 | ₩247,171 | -2.19% | 3.2만 |
|---|
| 2026.08.18 | ₩255,180 | ₩255,636 | ₩249,988 | ₩250,109 | -1.99% | 4만 |
|---|
| 2026.08.17 | ₩258,011 | ₩261,298 | ₩258,011 | ₩259,674 | +0.64% | 1.4만 |
|---|
| 2026.08.14 | ₩255,623 | ₩257,702 | ₩254,362 | ₩256,978 | +0.53% | 2.3만 |
|---|
| 2026.08.13 | ₩249,680 | ₩254,724 | ₩249,680 | ₩253,208 | +1.41% | 3만 |
|---|
| 2026.08.12 | ₩248,526 | ₩250,914 | ₩247,278 | ₩249,827 | +0.52% | 2.7만 |
|---|
| 2026.08.11 | ₩243,106 | ₩243,830 | ₩242,596 | ₩243,092 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩243,723 | ₩244,327 | ₩242,086 | ₩242,153 | -0.64% | 2.1만 |
|---|
| 2026.08.07 | ₩243,763 | ₩244,367 | ₩241,161 | ₩243,374 | -0.16% | 1.9만 |
|---|
| 2026.08.06 | ₩240,087 | ₩244,971 | ₩239,698 | ₩241,053 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩247,560 | ₩249,653 | ₩244,796 | ₩244,944 | -1.06% | 3.8만 |
|---|
| 2026.08.04 | ₩247,144 | ₩249,626 | ₩245,159 | ₩248,459 | +0.53% | 3.9만 |
|---|
| 2026.08.03 | ₩236,411 | ₩242,972 | ₩235,016 | ₩242,288 | +2.49% | 6.9만 |
|---|
| 2026.07.31 | ₩245,856 | ₩245,856 | ₩235,285 | ₩238,035 | -3.18% | 4.2만 |
|---|
| 2026.07.30 | ₩237,927 | ₩241,644 | ₩237,686 | ₩241,375 | +1.45% | 2만 |
|---|
| 2026.07.29 | ₩238,477 | ₩238,813 | ₩230,911 | ₩231,542 | -2.91% | 9.3만 |
|---|
| 2026.07.28 | ₩239,926 | ₩239,926 | ₩232,682 | ₩237,337 | -1.08% | 13.8만 |
|---|
| 2026.07.27 | ₩248,150 | ₩248,150 | ₩239,282 | ₩243,589 | -1.84% | 13.4만 |
|---|
| 2026.07.24 | ₩250,310 | ₩250,874 | ₩244,971 | ₩245,682 | -1.85% | 2.4만 |
|---|
| 2026.07.23 | ₩248,875 | ₩253,275 | ₩248,875 | ₩251,437 | +1.03% | 3.9만 |
|---|
| 2026.07.22 | ₩251,585 | ₩253,516 | ₩251,048 | ₩251,048 | -0.21% | 4.4만 |
|---|
| 2026.07.21 | ₩252,940 | ₩255,824 | ₩251,504 | ₩255,113 | +0.86% | 3.3만 |
|---|
| 2026.07.20 | ₩248,660 | ₩251,558 | ₩246,567 | ₩246,567 | -0.84% | 5.5만 |
|---|
| 2026.07.17 | ₩241,992 | ₩250,069 | ₩240,691 | ₩246,594 | +1.90% | 4.9만 |
|---|
| 2026.07.16 | ₩249,089 | ₩251,035 | ₩245,226 | ₩246,205 | -1.16% | 11.2만 |
|---|
| 2026.07.15 | ₩257,649 | ₩257,649 | ₩248,258 | ₩253,208 | -1.72% | 4만 |
|---|
| 2026.07.14 | ₩258,762 | ₩259,191 | ₩256,817 | ₩257,072 | -0.65% | 4.8만 |
|---|
| 2026.07.13 | ₩258,883 | ₩258,883 | ₩253,329 | ₩253,959 | -1.90% | 4만 |
|---|
| 2026.07.10 | ₩261,740 | ₩263,632 | ₩259,124 | ₩262,559 | +0.31% | 17만 |
|---|
| 2026.07.09 | ₩262,371 | ₩264,786 | ₩261,687 | ₩262,599 | +0.09% | 4만 |
|---|
| 2026.07.08 | ₩254,818 | ₩258,413 | ₩252,712 | ₩257,179 | +0.93% | 6.1만 |
|---|
| 2026.07.07 | ₩259,500 | ₩260,077 | ₩253,664 | ₩256,629 | -1.11% | 3.7만 |
|---|
| 2026.07.06 | ₩264,410 | ₩267,402 | ₩263,028 | ₩263,525 | -0.33% | 4.4만 |
|---|
| 2026.07.02 | ₩270,702 | ₩271,534 | ₩258,601 | ₩261,874 | -3.26% | 4.2만 |
|---|
| 2026.07.01 | ₩271,815 | ₩272,808 | ₩269,213 | ₩269,991 | -0.67% | 6.1만 |
|---|
| 2026.06.30 | ₩270,206 | ₩276,605 | ₩270,206 | ₩276,605 | +2.37% | 2.2만 |
|---|
| 2026.06.29 | ₩264,987 | ₩270,246 | ₩261,204 | ₩270,246 | +1.98% | 4.1만 |
|---|
| 2026.06.26 | ₩264,423 | ₩267,429 | ₩262,572 | ₩262,572 | -0.70% | 2만 |
|---|
| 2026.06.25 | ₩269,240 | ₩270,004 | ₩263,417 | ₩269,468 | +0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩262,988 | ₩263,484 | ₩259,232 | ₩260,962 | -0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩260,962 | ₩264,839 | ₩260,077 | ₩262,532 | +0.60% | 7.1만 |
|---|
| 2026.06.22 | ₩272,218 | ₩272,567 | ₩270,018 | ₩271,467 | -0.28% | 9.5만 |
|---|
| 2026.06.18 | ₩267,898 | ₩269,186 | ₩266,637 | ₩268,864 | +0.36% | 3.4만 |
|---|
| 2026.06.17 | ₩266,221 | ₩268,582 | ₩262,666 | ₩263,431 | -1.05% | 5만 |
|---|
| 2026.06.16 | ₩268,448 | ₩269,951 | ₩263,538 | ₩264,195 | -1.58% | 4.8만 |
|---|
| 2026.06.15 | ₩264,625 | ₩267,335 | ₩263,954 | ₩267,335 | +1.02% | 6.1만 |
|---|
| 2026.06.12 | ₩256,495 | ₩259,138 | ₩254,630 | ₩258,145 | +0.64% | 7.9만 |
|---|
| 2026.06.11 | ₩246,795 | ₩255,542 | ₩246,701 | ₩255,448 | +3.51% | 12만 |
|---|
| 2026.06.10 | ₩246,916 | ₩251,450 | ₩243,951 | ₩244,354 | -1.04% | 8.6만 |
|---|
| 2026.06.09 | ₩252,765 | ₩256,119 | ₩240,919 | ₩248,848 | -1.55% | 7만 |
|---|
| 2026.06.08 | ₩252,309 | ₩252,510 | ₩248,566 | ₩249,170 | -1.24% | 5.1만 |
|---|
| 2026.06.05 | ₩255,046 | ₩256,092 | ₩246,393 | ₩248,164 | -2.70% | 6.5만 |
|---|
| 2026.06.04 | ₩255,582 | ₩260,519 | ₩254,898 | ₩258,869 | +1.29% | 6.4만 |
|---|
| 2026.06.03 | ₩260,640 | ₩261,445 | ₩258,091 | ₩259,473 | -0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩261,137 | ₩261,579 | ₩260,305 | ₩260,909 | -0.09% | 4.8만 |
|---|
| 2026.06.01 | ₩260,935 | ₩262,116 | ₩256,991 | ₩260,023 | -0.35% | 2.7만 |
|---|
| 2026.05.29 | ₩261,942 | ₩261,942 | ₩258,225 | ₩260,962 | -0.37% | 9.6만 |
|---|
| 2026.05.28 | ₩259,849 | ₩262,693 | ₩258,078 | ₩261,646 | +0.69% | 4.1만 |
|---|
| 2026.05.27 | ₩261,096 | ₩261,204 | ₩257,675 | ₩259,688 | -0.54% | 10.7만 |
|---|
| 2026.05.26 | ₩257,434 | ₩261,660 | ₩256,616 | ₩259,433 | +0.78% | 4.3만 |
|---|
| 2026.05.22 | ₩254,308 | ₩254,871 | ₩253,087 | ₩253,423 | -0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩246,031 | ₩253,101 | ₩246,031 | ₩252,698 | +2.71% | 4.5만 |
|---|
| 2026.05.20 | ₩246,446 | ₩248,003 | ₩244,300 | ₩247,479 | +0.42% | 3.7만 |
|---|
| 2026.05.19 | ₩241,322 | ₩244,622 | ₩239,202 | ₩243,763 | +1.01% | 2.5만 |
|---|
| 2026.05.18 | ₩249,277 | ₩249,277 | ₩240,302 | ₩243,817 | -2.19% | 2.2만 |
|---|
| 2026.05.15 | ₩247,265 | ₩249,398 | ₩246,943 | ₩248,365 | +0.44% | 2.4만 |
|---|
| 2026.05.14 | ₩250,833 | ₩252,712 | ₩249,988 | ₩252,242 | +0.56% | 3.6만 |
|---|
| 2026.05.13 | ₩254,268 | ₩254,268 | ₩248,217 | ₩250,981 | -1.29% | 4.5만 |
|---|
| 2026.05.12 | ₩252,671 | ₩252,671 | ₩247,345 | ₩251,504 | -0.46% | 1.8만 |
|---|
| 2026.05.11 | ₩252,926 | ₩256,159 | ₩251,679 | ₩255,086 | +0.85% | 7.5만 |
|---|
| 2026.05.08 | ₩249,693 | ₩251,088 | ₩248,056 | ₩251,088 | +0.56% | 3.1만 |
|---|
| 2026.05.07 | ₩252,725 | ₩252,725 | ₩244,944 | ₩246,903 | -2.30% | 1.8만 |
|---|
| 2026.05.06 | ₩253,691 | ₩253,691 | ₩248,365 | ₩253,463 | -0.09% | 3.7만 |
|---|
| 2026.05.05 | ₩250,444 | ₩253,382 | ₩250,444 | ₩253,020 | +1.03% | 3.6만 |
|---|
| 2026.05.04 | ₩247,265 | ₩249,411 | ₩245,534 | ₩247,989 | +0.29% | 3.9만 |
|---|
| 2026.05.01 | ₩243,629 | ₩246,151 | ₩243,629 | ₩246,044 | +0.99% | 4.6만 |
|---|
| 2026.04.30 | ₩240,208 | ₩243,294 | ₩239,470 | ₩243,294 | +1.28% | 2.6만 |
|---|
| 2026.04.29 | ₩239,282 | ₩239,658 | ₩236,143 | ₩237,377 | -0.80% | 3.2만 |
|---|
| 2026.04.28 | ₩239,403 | ₩239,524 | ₩235,191 | ₩235,915 | -1.46% | 2.1만 |
|---|
| 2026.04.27 | ₩240,704 | ₩242,100 | ₩239,068 | ₩242,100 | +0.58% | 2.3만 |
|---|
| 2026.04.24 | ₩241,241 | ₩241,241 | ₩238,357 | ₩240,356 | -0.37% | 1.3만 |
|---|
| 2026.04.23 | ₩241,187 | ₩242,408 | ₩239,417 | ₩239,725 | -0.61% | 2만 |
|---|
| 2026.04.22 | ₩239,832 | ₩241,670 | ₩239,832 | ₩241,670 | +0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩238,397 | ₩239,054 | ₩234,815 | ₩235,432 | -1.24% | 2.1만 |
|---|
| 2026.04.20 | ₩237,807 | ₩238,290 | ₩235,982 | ₩237,981 | +0.07% | 3.5만 |
|---|
| 2026.04.17 | ₩237,807 | ₩239,685 | ₩237,364 | ₩238,907 | +0.46% | 7.8만 |
|---|
| 2026.04.16 | ₩235,150 | ₩236,224 | ₩234,359 | ₩236,224 | +0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩234,198 | ₩234,386 | ₩231,957 | ₩234,278 | +0.03% | 1.6만 |
|---|
| 2026.04.14 | ₩235,526 | ₩235,526 | ₩232,937 | ₩234,292 | -0.52% | 7만 |
|---|
| 2026.04.13 | ₩228,590 | ₩233,299 | ₩228,590 | ₩233,299 | +2.06% | 2만 |
|---|
| 2026.04.10 | ₩228,590 | ₩229,556 | ₩227,168 | ₩228,966 | +0.16% | 3.9만 |
|---|
| 2026.04.09 | ₩226,551 | ₩229,086 | ₩226,430 | ₩227,852 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩229,194 | ₩230,146 | ₩225,330 | ₩226,913 | -1.00% | 2.9만 |
|---|
| 2026.04.07 | ₩218,287 | ₩220,380 | ₩217,120 | ₩220,259 | +0.90% | 2만 |
|---|
| 2026.04.06 | ₩220,098 | ₩221,346 | ₩218,958 | ₩219,870 | -0.10% | 3.8만 |
|---|
| 2026.04.02 | ₩211,686 | ₩219,669 | ₩211,686 | ₩218,743 | +3.33% | 4.6만 |
|---|
| 2026.04.01 | ₩215,282 | ₩219,052 | ₩215,282 | ₩216,476 | +0.55% | 1.8만 |
|---|
| 2026.03.31 | ₩206,897 | ₩213,497 | ₩206,669 | ₩213,055 | +2.98% | 2.2만 |
|---|
| 2026.03.30 | ₩211,177 | ₩211,177 | ₩202,859 | ₩204,106 | -3.35% | 4.1만 |
|---|
| 2026.03.27 | ₩211,968 | ₩211,968 | ₩208,762 | ₩208,762 | -1.51% | 1.8만 |
|---|
| 2026.03.26 | ₩218,408 | ₩218,408 | ₩212,263 | ₩212,411 | -2.75% | 5.8만 |
|---|
| 2026.03.25 | ₩221,024 | ₩223,036 | ₩220,715 | ₩221,265 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩216,234 | ₩220,044 | ₩215,724 | ₩219,011 | +1.28% | 2만 |
|---|
| 2026.03.23 | ₩217,442 | ₩222,151 | ₩217,415 | ₩218,528 | +0.50% | 3.1만 |
|---|
| 2026.03.20 | ₩221,627 | ₩221,627 | ₩212,894 | ₩214,960 | -3.01% | 1.2만 |
|---|
| 2026.03.19 | ₩216,744 | ₩222,057 | ₩216,114 | ₩222,043 | +2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩220,943 | ₩222,727 | ₩220,031 | ₩220,111 | -0.38% | 1.9만 |
|---|
| 2026.03.17 | ₩219,293 | ₩221,560 | ₩219,293 | ₩221,091 | +0.82% | 1.2만 |
|---|
| 2026.03.16 | ₩217,790 | ₩219,374 | ₩216,959 | ₩218,247 | +0.21% | 1.8만 |
|---|
| 2026.03.13 | ₩216,435 | ₩217,710 | ₩213,565 | ₩214,665 | -0.82% | 9.4천 |
|---|
| 2026.03.12 | ₩218,112 | ₩218,595 | ₩214,946 | ₩215,282 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩220,447 | ₩221,413 | ₩218,810 | ₩220,004 | -0.20% | 2.2만 |
|---|
| 2026.03.10 | ₩222,553 | ₩223,747 | ₩220,836 | ₩220,943 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩215,698 | ₩222,392 | ₩215,698 | ₩222,097 | +2.97% | 1.4만 |
|---|
| 2026.03.06 | ₩218,488 | ₩221,319 | ₩218,314 | ₩218,636 | +0.07% | 2.3만 |
|---|
| 2026.03.05 | ₩223,989 | ₩224,726 | ₩218,944 | ₩222,848 | -0.51% | 2만 |
|---|
| 2026.03.04 | ₩221,668 | ₩224,981 | ₩221,668 | ₩223,989 | +1.05% | 5.5만 |
|---|
| 2026.03.03 | ₩218,756 | ₩221,802 | ₩213,672 | ₩220,447 | +0.77% | 2.3만 |
|---|
| 2026.03.02 | ₩224,042 | ₩225,048 | ₩222,687 | ₩225,008 | +0.43% | 5.3만 |
|---|
| 2026.02.27 | ₩222,701 | ₩224,539 | ₩222,124 | ₩223,613 | +0.41% | 2.7만 |
|---|
| 2026.02.26 | ₩224,914 | ₩226,900 | ₩223,358 | ₩226,645 | +0.77% | 2.4만 |
|---|
| 2026.02.25 | ₩223,559 | ₩225,920 | ₩223,331 | ₩224,270 | +0.32% | 1.9만 |
|---|
| 2026.02.24 | ₩218,206 | ₩222,312 | ₩217,777 | ₩222,312 | +1.88% | 1.8만 |
|---|
| 2026.02.23 | ₩219,414 | ₩220,433 | ₩217,361 | ₩218,260 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩220,232 | ₩223,210 | ₩220,205 | ₩222,298 | +0.94% | 2.3만 |
|---|
| 2026.02.19 | ₩219,441 | ₩221,386 | ₩219,239 | ₩221,386 | +0.89% | 2.4만 |
|---|
| 2026.02.18 | ₩218,891 | ₩222,526 | ₩218,166 | ₩220,822 | +0.88% | 2.7만 |
|---|
| 2026.02.17 | ₩215,711 | ₩219,105 | ₩215,510 | ₩218,139 | +1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩214,973 | ₩219,776 | ₩213,457 | ₩217,388 | +1.12% | 3.1만 |
|---|
| 2026.02.12 | ₩221,292 | ₩221,855 | ₩214,504 | ₩215,148 | -2.78% | 3.3만 |
|---|
| 2026.02.11 | ₩222,727 | ₩222,902 | ₩217,603 | ₩221,198 | -0.69% | 2.3만 |
|---|
| 2026.02.10 | ₩222,634 | ₩223,385 | ₩220,460 | ₩220,500 | -0.96% | 3.1만 |
|---|
| 2026.02.09 | ₩218,233 | ₩223,747 | ₩218,233 | ₩222,218 | +1.83% | 2.5만 |
|---|
| 2026.02.06 | ₩214,369 | ₩218,341 | ₩213,618 | ₩218,341 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩209,754 | ₩212,961 | ₩207,648 | ₩209,325 | -0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩219,964 | ₩219,964 | ₩209,043 | ₩213,256 | -3.05% | 11.9만 |
|---|
| 2026.02.03 | ₩224,659 | ₩224,659 | ₩217,442 | ₩221,936 | -1.21% | 3.2만 |
|---|
| 2026.02.02 | ₩219,548 | ₩222,781 | ₩219,548 | ₩221,037 | +0.68% | 5.4만 |
|---|
| 2026.01.30 | ₩225,464 | ₩227,436 | ₩217,750 | ₩219,575 | -2.61% | 1.9만 |
|---|
| 2026.01.29 | ₩226,578 | ₩226,578 | ₩220,943 | ₩224,954 | -0.72% | 2.5만 |
|---|
| 2026.01.28 | ₩224,740 | ₩225,612 | ₩223,989 | ₩224,485 | -0.11% | 2만 |
|---|
| 2026.01.27 | ₩223,371 | ₩223,385 | ₩222,365 | ₩222,888 | -0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩222,110 | ₩224,632 | ₩221,802 | ₩222,285 | +0.08% | 2.4만 |
|---|
| 2026.01.23 | ₩223,264 | ₩223,264 | ₩221,118 | ₩222,298 | -0.43% | 8.6만 |
|---|
| 2026.01.22 | ₩224,874 | ₩225,236 | ₩222,271 | ₩223,814 | -0.47% | 2.1만 |
|---|
| 2026.01.21 | ₩223,962 | ₩223,962 | ₩219,105 | ₩222,379 | -0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩221,292 | ₩226,135 | ₩221,292 | ₩222,982 | +0.76% | 1.7만 |
|---|
| 2026.01.16 | ₩227,047 | ₩227,624 | ₩225,129 | ₩225,451 | -0.70% | 4.7만 |
|---|
| 2026.01.15 | ₩227,114 | ₩227,718 | ₩225,129 | ₩225,370 | -0.77% | 1.4만 |
|---|
| 2026.01.14 | ₩227,061 | ₩227,061 | ₩223,291 | ₩224,820 | -0.99% | 5만 |
|---|
| 2026.01.13 | ₩227,611 | ₩227,973 | ₩226,350 | ₩227,597 | -0.01% | 7.1만 |
|---|
| 2026.01.12 | ₩223,801 | ₩227,383 | ₩223,801 | ₩227,316 | +1.57% | 2.1만 |
|---|
| 2026.01.09 | ₩223,895 | ₩225,894 | ₩223,895 | ₩225,102 | +0.54% | 9.1천 |
|---|
| 2026.01.08 | ₩225,169 | ₩225,169 | ₩221,882 | ₩222,741 | -1.08% | 2.6만 |
|---|
| 2026.01.07 | ₩226,162 | ₩227,302 | ₩224,767 | ₩225,478 | -0.30% | 1.9만 |
|---|
| 2026.01.06 | ₩223,760 | ₩227,289 | ₩222,956 | ₩227,101 | +1.49% | 8.4만 |
|---|
| 2026.01.05 | ₩223,157 | ₩224,458 | ₩221,211 | ₩224,096 | +0.42% | 3.5만 |
|---|
| 2026.01.02 | ₩222,043 | ₩222,043 | ₩219,065 | ₩221,480 | -0.25% | 2.1만 |
|---|
| 2025.12.31 | ₩222,848 | ₩222,848 | ₩219,467 | ₩219,467 | -1.52% | 2.3만 |
|---|
| 2025.12.30 | ₩223,345 | ₩224,324 | ₩222,701 | ₩222,768 | -0.26% | 1.6만 |
|---|
| 2025.12.29 | ₩224,458 | ₩225,156 | ₩223,573 | ₩224,002 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩227,785 | ₩227,785 | ₩225,625 | ₩225,813 | -0.87% | 1.4만 |
|---|
| 2025.12.24 | ₩227,369 | ₩228,080 | ₩227,141 | ₩227,141 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩226,470 | ₩227,611 | ₩225,317 | ₩227,463 | +0.44% | 2.4만 |
|---|
| 2025.12.22 | ₩227,960 | ₩228,322 | ₩226,994 | ₩228,000 | +0.02% | 5만 |
|---|
| 2025.12.19 | ₩222,097 | ₩226,457 | ₩222,097 | ₩225,706 | +1.62% | 2.4만 |
|---|
| 2025.12.18 | ₩219,776 | ₩223,425 | ₩219,776 | ₩220,769 | +0.45% | 1.9만 |
|---|
| 2025.12.17 | ₩223,841 | ₩223,841 | ₩215,335 | ₩215,483 | -3.73% | 3.2만 |
|---|
| 2025.12.16 | ₩221,533 | ₩224,069 | ₩220,809 | ₩222,942 | +0.64% | 1.8만 |
|---|
| 2025.12.15 | ₩226,470 | ₩226,470 | ₩222,540 | ₩222,540 | -1.74% | 1.5만 |
|---|
| 2025.12.12 | ₩230,911 | ₩230,911 | ₩222,634 | ₩224,190 | -2.91% | 1.5만 |
|---|
| 2025.12.11 | ₩230,026 | ₩232,561 | ₩227,839 | ₩232,561 | +1.10% | 3.9만 |
|---|
| 2025.12.10 | ₩229,288 | ₩234,345 | ₩227,638 | ₩231,340 | +0.90% | 3.3만 |
|---|
| 2025.12.09 | ₩224,632 | ₩228,000 | ₩224,632 | ₩227,463 | +1.26% | 2만 |
|---|
| 2025.12.08 | ₩227,155 | ₩227,155 | ₩223,975 | ₩225,733 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩224,726 | ₩227,611 | ₩224,726 | ₩226,055 | +0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩220,031 | ₩225,142 | ₩220,031 | ₩224,404 | +1.99% | 1.9만 |
|---|
| 2025.12.03 | ₩217,240 | ₩220,259 | ₩216,221 | ₩220,259 | +1.39% | 1.3만 |
|---|
| 2025.12.02 | ₩217,522 | ₩220,568 | ₩217,334 | ₩218,072 | +0.25% | 1.5만 |
|---|
| 2025.12.01 | ₩214,316 | ₩216,610 | ₩212,666 | ₩215,496 | +0.55% | 5.3만 |
|---|
| 2025.11.28 | ₩215,537 | ₩217,053 | ₩215,537 | ₩217,039 | +0.70% | 4.6천 |
|---|
| 2025.11.26 | ₩212,692 | ₩215,201 | ₩212,062 | ₩214,034 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩207,393 | ₩210,922 | ₩205,421 | ₩210,466 | +1.48% | 4.1만 |
|---|
| 2025.11.24 | ₩203,114 | ₩208,735 | ₩203,114 | ₩208,735 | +2.77% | 2.2만 |
|---|
| 2025.11.21 | ₩201,343 | ₩203,409 | ₩195,896 | ₩201,464 | +0.06% | 2.8만 |
|---|
| 2025.11.20 | ₩212,558 | ₩213,819 | ₩199,974 | ₩200,296 | -5.77% | 3.9만 |
|---|
| 2025.11.19 | ₩206,320 | ₩209,701 | ₩206,092 | ₩207,487 | +0.57% | 1.5만 |
|---|
| 2025.11.18 | ₩205,461 | ₩208,440 | ₩203,731 | ₩206,011 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩210,237 | ₩212,491 | ₩205,985 | ₩207,943 | -1.09% | 1.7만 |
|---|
| 2025.11.14 | ₩205,287 | ₩214,047 | ₩204,522 | ₩210,908 | +2.74% | 4.2만 |
|---|
| 2025.11.13 | ₩216,476 | ₩216,476 | ₩208,265 | ₩209,875 | -3.05% | 8.2만 |
|---|
| 2025.11.12 | ₩221,319 | ₩221,319 | ₩217,911 | ₩218,153 | -1.43% | 3만 |
|---|
| 2025.11.11 | ₩222,097 | ₩222,097 | ₩219,065 | ₩219,508 | -1.17% | 2.2만 |
|---|
| 2025.11.10 | ₩223,090 | ₩225,330 | ₩221,279 | ₩223,264 | +0.08% | 8.2만 |
|---|
| 2025.11.07 | ₩213,175 | ₩219,038 | ₩210,855 | ₩219,038 | +2.75% | 2.4만 |
|---|
| 2025.11.06 | ₩221,453 | ₩221,453 | ₩215,510 | ₩215,926 | -2.50% | 2.8만 |
|---|
| 2025.11.05 | ₩220,272 | ₩222,969 | ₩219,414 | ₩222,204 | +0.88% | 1.6만 |
|---|
| 2025.11.04 | ₩220,822 | ₩223,063 | ₩218,394 | ₩218,931 | -0.86% | 2.8만 |
|---|
| 2025.11.03 | ₩228,899 | ₩228,899 | ₩224,042 | ₩225,934 | -1.30% | 2.3만 |
|---|
| 2025.10.31 | ₩226,175 | ₩228,456 | ₩224,834 | ₩227,141 | +0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩226,189 | ₩228,536 | ₩223,975 | ₩223,975 | -0.98% | 2.1만 |
|---|
| 2025.10.29 | ₩227,316 | ₩229,422 | ₩226,309 | ₩228,335 | +0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩229,086 | ₩229,086 | ₩225,880 | ₩226,403 | -1.17% | 2.8만 |
|---|
| 2025.10.27 | ₩227,933 | ₩228,174 | ₩226,967 | ₩228,013 | +0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩223,760 | ₩225,826 | ₩223,760 | ₩224,606 | +0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩214,611 | ₩220,178 | ₩214,611 | ₩219,521 | +2.29% | 2.1만 |
|---|
| 2025.10.22 | ₩218,421 | ₩218,756 | ₩211,566 | ₩214,705 | -1.70% | 2.2만 |
|---|
| 2025.10.21 | ₩219,052 | ₩219,360 | ₩217,240 | ₩218,045 | -0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩221,533 | ₩221,533 | ₩219,333 | ₩219,548 | -0.90% | 2.2만 |
|---|
| 2025.10.17 | ₩217,965 | ₩221,050 | ₩216,543 | ₩219,253 | +0.59% | 9.4만 |
|---|
| 2025.10.16 | ₩225,504 | ₩225,531 | ₩219,320 | ₩220,071 | -2.41% | 9.7만 |
|---|
| 2025.10.15 | ₩225,303 | ₩227,235 | ₩221,104 | ₩223,989 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩218,488 | ₩224,297 | ₩216,275 | ₩222,204 | +1.70% | 2.4만 |
|---|
| 2025.10.13 | ₩220,527 | ₩222,258 | ₩219,347 | ₩222,124 | +0.72% | 1.4만 |
|---|
| 2025.10.10 | ₩224,579 | ₩225,169 | ₩215,859 | ₩215,859 | -3.88% | 2.7만 |
|---|