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 | ₩241,124 | ₩242,532 | ₩240,560 | ₩242,089 | +0.40% | 2.2만 |
| 2026.10.08 | ₩240,198 | ₩240,735 | ₩238,092 | ₩239,554 | -0.27% | 1.2만 |
| 2026.10.07 | ₩241,298 | ₩242,733 | ₩241,298 | ₩241,902 | +0.25% | 3.7만 |
| 2026.10.06 | ₩245,805 | ₩247,468 | ₩244,289 | ₩244,329 | -0.60% | 3.6만 |
| 2026.10.05 | ₩242,425 | ₩245,697 | ₩242,425 | ₩245,094 | +1.10% | 1.8만 |
| 2026.10.02 | ₩240,480 | ₩242,452 | ₩240,480 | ₩242,264 | +0.74% | 3.7만 |
| 2026.10.01 | ₩238,481 | ₩241,768 | ₩238,280 | ₩241,553 | +1.29% | 4.8만 |
| 2026.09.30 | ₩240,694 | ₩240,869 | ₩238,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,991 |
| -0.71% |
| 1.5만 |
| 2026.09.29 | ₩240,171 | ₩240,171 | ₩238,066 | ₩239,380 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩239,595 | ₩239,595 | ₩237,381 | ₩238,951 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩241,942 | ₩241,942 | ₩239,984 | ₩240,869 | -0.44% | 1.3만 |
|---|
| 2026.09.24 | ₩240,104 | ₩242,156 | ₩240,104 | ₩241,137 | +0.43% | 1.6만 |
|---|
| 2026.09.23 | ₩244,249 | ₩244,611 | ₩241,204 | ₩241,768 | -1.02% | 2.4만 |
|---|
| 2026.09.22 | ₩242,881 | ₩245,805 | ₩242,881 | ₩245,148 | +0.93% | 1.7만 |
|---|
| 2026.09.21 | ₩243,028 | ₩244,276 | ₩242,760 | ₩242,760 | -0.11% | 1.4만 |
|---|
| 2026.09.18 | ₩238,361 | ₩240,802 | ₩238,361 | ₩240,708 | +0.98% | 1.2만 |
|---|
| 2026.09.17 | ₩240,413 | ₩240,413 | ₩238,200 | ₩238,387 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩234,793 | ₩238,079 | ₩234,042 | ₩235,893 | +0.47% | 2.2만 |
|---|
| 2026.09.15 | ₩236,805 | ₩236,805 | ₩233,170 | ₩233,733 | -1.30% | 3.6만 |
|---|
| 2026.09.14 | ₩236,738 | ₩237,918 | ₩235,249 | ₩236,697 | -0.02% | 1.4만 |
|---|
| 2026.09.11 | ₩244,826 | ₩244,826 | ₩241,754 | ₩242,103 | -1.11% | 1.6만 |
|---|
| 2026.09.10 | ₩243,203 | ₩244,692 | ₩241,727 | ₩241,727 | -0.61% | 1.8만 |
|---|
| 2026.09.09 | ₩247,844 | ₩248,219 | ₩245,738 | ₩245,765 | -0.84% | 1.1만 |
|---|
| 2026.09.08 | ₩246,180 | ₩251,049 | ₩246,180 | ₩248,662 | +1.01% | 2.9만 |
|---|
| 2026.09.04 | ₩242,921 | ₩246,180 | ₩242,921 | ₩246,167 | +1.34% | 2.1만 |
|---|
| 2026.09.03 | ₩241,298 | ₩243,404 | ₩239,930 | ₩242,894 | +0.66% | 1.7만 |
|---|
| 2026.09.02 | ₩238,817 | ₩241,164 | ₩238,817 | ₩241,164 | +0.98% | 9.7천 |
|---|
| 2026.09.01 | ₩239,796 | ₩241,003 | ₩238,763 | ₩239,072 | -0.30% | 1.7만 |
|---|
| 2026.08.31 | ₩240,923 | ₩241,902 | ₩239,836 | ₩241,660 | +0.31% | 4.2만 |
|---|
| 2026.08.28 | ₩245,644 | ₩246,328 | ₩241,969 | ₩242,156 | -1.42% | 9.4만 |
|---|
| 2026.08.27 | ₩248,098 | ₩248,098 | ₩244,906 | ₩245,966 | -0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩242,854 | ₩246,167 | ₩242,854 | ₩245,765 | +1.20% | 2만 |
|---|
| 2026.08.25 | ₩244,692 | ₩244,692 | ₩243,122 | ₩243,471 | -0.50% | 1.3만 |
|---|
| 2026.08.24 | ₩243,310 | ₩243,377 | ₩240,694 | ₩242,183 | -0.46% | 2.3만 |
|---|
| 2026.08.21 | ₩247,227 | ₩247,347 | ₩245,107 | ₩246,636 | -0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩246,167 | ₩247,696 | ₩244,839 | ₩245,617 | -0.22% | 3만 |
|---|
| 2026.08.19 | ₩252,645 | ₩252,645 | ₩246,086 | ₩247,119 | -2.19% | 3.2만 |
|---|
| 2026.08.18 | ₩255,127 | ₩255,583 | ₩249,936 | ₩250,057 | -1.99% | 4만 |
|---|
| 2026.08.17 | ₩257,957 | ₩261,243 | ₩257,957 | ₩259,620 | +0.64% | 1.4만 |
|---|
| 2026.08.14 | ₩255,569 | ₩257,648 | ₩254,309 | ₩256,924 | +0.53% | 2.3만 |
|---|
| 2026.08.13 | ₩249,627 | ₩254,671 | ₩249,627 | ₩253,155 | +1.41% | 3만 |
|---|
| 2026.08.12 | ₩248,474 | ₩250,861 | ₩247,227 | ₩249,775 | +0.52% | 2.7만 |
|---|
| 2026.08.11 | ₩243,055 | ₩243,779 | ₩242,545 | ₩243,042 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩243,672 | ₩244,276 | ₩242,036 | ₩242,103 | -0.64% | 2.1만 |
|---|
| 2026.08.07 | ₩243,712 | ₩244,316 | ₩241,110 | ₩243,323 | -0.16% | 1.9만 |
|---|
| 2026.08.06 | ₩240,037 | ₩244,920 | ₩239,648 | ₩241,003 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩247,508 | ₩249,601 | ₩244,745 | ₩244,893 | -1.06% | 3.8만 |
|---|
| 2026.08.04 | ₩247,092 | ₩249,574 | ₩245,107 | ₩248,407 | +0.53% | 3.9만 |
|---|
| 2026.08.03 | ₩236,362 | ₩242,921 | ₩234,967 | ₩242,237 | +2.49% | 6.9만 |
|---|
| 2026.07.31 | ₩245,805 | ₩245,805 | ₩235,235 | ₩237,985 | -3.18% | 4.2만 |
|---|
| 2026.07.30 | ₩237,878 | ₩241,593 | ₩237,636 | ₩241,325 | +1.45% | 2만 |
|---|
| 2026.07.29 | ₩238,428 | ₩238,763 | ₩230,863 | ₩231,493 | -2.91% | 9.3만 |
|---|
| 2026.07.28 | ₩239,876 | ₩239,876 | ₩232,633 | ₩237,288 | -1.08% | 13.8만 |
|---|
| 2026.07.27 | ₩248,098 | ₩248,098 | ₩239,232 | ₩243,538 | -1.84% | 13.4만 |
|---|
| 2026.07.24 | ₩250,258 | ₩250,821 | ₩244,920 | ₩245,630 | -1.85% | 2.4만 |
|---|
| 2026.07.23 | ₩248,823 | ₩253,222 | ₩248,823 | ₩251,385 | +1.03% | 3.9만 |
|---|
| 2026.07.22 | ₩251,532 | ₩253,464 | ₩250,996 | ₩250,996 | -0.21% | 4.4만 |
|---|
| 2026.07.21 | ₩252,887 | ₩255,771 | ₩251,452 | ₩255,060 | +0.86% | 3.3만 |
|---|
| 2026.07.20 | ₩248,608 | ₩251,505 | ₩246,516 | ₩246,516 | -0.84% | 5.5만 |
|---|
| 2026.07.17 | ₩241,942 | ₩250,016 | ₩240,641 | ₩246,543 | +1.90% | 4.9만 |
|---|
| 2026.07.16 | ₩249,037 | ₩250,982 | ₩245,174 | ₩246,154 | -1.16% | 11.2만 |
|---|
| 2026.07.15 | ₩257,595 | ₩257,595 | ₩248,206 | ₩253,155 | -1.72% | 4만 |
|---|
| 2026.07.14 | ₩258,708 | ₩259,137 | ₩256,763 | ₩257,018 | -0.65% | 4.8만 |
|---|
| 2026.07.13 | ₩258,829 | ₩258,829 | ₩253,276 | ₩253,906 | -1.90% | 4만 |
|---|
| 2026.07.10 | ₩261,686 | ₩263,577 | ₩259,070 | ₩262,504 | +0.31% | 17만 |
|---|
| 2026.07.09 | ₩262,316 | ₩264,730 | ₩261,632 | ₩262,544 | +0.09% | 4만 |
|---|
| 2026.07.08 | ₩254,765 | ₩258,359 | ₩252,659 | ₩257,125 | +0.93% | 6.1만 |
|---|
| 2026.07.07 | ₩259,446 | ₩260,022 | ₩253,611 | ₩256,575 | -1.11% | 3.7만 |
|---|
| 2026.07.06 | ₩264,355 | ₩267,346 | ₩262,973 | ₩263,470 | -0.33% | 4.4만 |
|---|
| 2026.07.02 | ₩270,645 | ₩271,477 | ₩258,547 | ₩261,820 | -3.26% | 4.2만 |
|---|
| 2026.07.01 | ₩271,759 | ₩272,751 | ₩269,157 | ₩269,935 | -0.67% | 6.1만 |
|---|
| 2026.06.30 | ₩270,149 | ₩276,547 | ₩270,149 | ₩276,547 | +2.37% | 2.2만 |
|---|
| 2026.06.29 | ₩264,932 | ₩270,189 | ₩261,149 | ₩270,189 | +1.98% | 4.1만 |
|---|
| 2026.06.26 | ₩264,368 | ₩267,373 | ₩262,517 | ₩262,517 | -0.70% | 2만 |
|---|
| 2026.06.25 | ₩269,183 | ₩269,948 | ₩263,362 | ₩269,412 | +0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩262,933 | ₩263,429 | ₩259,177 | ₩260,908 | -0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩260,908 | ₩264,784 | ₩260,022 | ₩262,477 | +0.60% | 7.1만 |
|---|
| 2026.06.22 | ₩272,161 | ₩272,510 | ₩269,961 | ₩271,410 | -0.28% | 9.5만 |
|---|
| 2026.06.18 | ₩267,842 | ₩269,130 | ₩266,581 | ₩268,808 | +0.36% | 3.4만 |
|---|
| 2026.06.17 | ₩266,166 | ₩268,526 | ₩262,611 | ₩263,376 | -1.05% | 5만 |
|---|
| 2026.06.16 | ₩268,392 | ₩269,894 | ₩263,483 | ₩264,140 | -1.58% | 4.8만 |
|---|
| 2026.06.15 | ₩264,569 | ₩267,279 | ₩263,899 | ₩267,279 | +1.02% | 6.1만 |
|---|
| 2026.06.12 | ₩256,441 | ₩259,084 | ₩254,577 | ₩258,091 | +0.64% | 7.9만 |
|---|
| 2026.06.11 | ₩246,744 | ₩255,489 | ₩246,650 | ₩255,395 | +3.51% | 12만 |
|---|
| 2026.06.10 | ₩246,864 | ₩251,398 | ₩243,900 | ₩244,303 | -1.04% | 8.6만 |
|---|
| 2026.06.09 | ₩252,712 | ₩256,066 | ₩240,869 | ₩248,796 | -1.55% | 7만 |
|---|
| 2026.06.08 | ₩252,256 | ₩252,458 | ₩248,514 | ₩249,118 | -1.24% | 5.1만 |
|---|
| 2026.06.05 | ₩254,993 | ₩256,039 | ₩246,341 | ₩248,112 | -2.70% | 6.5만 |
|---|
| 2026.06.04 | ₩255,529 | ₩260,465 | ₩254,845 | ₩258,815 | +1.29% | 6.4만 |
|---|
| 2026.06.03 | ₩260,586 | ₩261,391 | ₩258,037 | ₩259,419 | -0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩261,082 | ₩261,525 | ₩260,250 | ₩260,854 | -0.09% | 4.8만 |
|---|
| 2026.06.01 | ₩260,881 | ₩262,061 | ₩256,938 | ₩259,969 | -0.35% | 2.7만 |
|---|
| 2026.05.29 | ₩261,887 | ₩261,887 | ₩258,171 | ₩260,908 | -0.37% | 9.6만 |
|---|
| 2026.05.28 | ₩259,794 | ₩262,638 | ₩258,024 | ₩261,592 | +0.69% | 4.1만 |
|---|
| 2026.05.27 | ₩261,042 | ₩261,149 | ₩257,622 | ₩259,634 | -0.54% | 10.7만 |
|---|
| 2026.05.26 | ₩257,380 | ₩261,605 | ₩256,562 | ₩259,379 | +0.78% | 4.3만 |
|---|
| 2026.05.22 | ₩254,255 | ₩254,818 | ₩253,034 | ₩253,370 | -0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩245,979 | ₩253,048 | ₩245,979 | ₩252,645 | +2.71% | 4.5만 |
|---|
| 2026.05.20 | ₩246,395 | ₩247,951 | ₩244,249 | ₩247,428 | +0.42% | 3.7만 |
|---|
| 2026.05.19 | ₩241,271 | ₩244,571 | ₩239,152 | ₩243,712 | +1.01% | 2.5만 |
|---|
| 2026.05.18 | ₩249,225 | ₩249,225 | ₩240,252 | ₩243,766 | -2.19% | 2.2만 |
|---|
| 2026.05.15 | ₩247,213 | ₩249,346 | ₩246,891 | ₩248,313 | +0.44% | 2.4만 |
|---|
| 2026.05.14 | ₩250,781 | ₩252,659 | ₩249,936 | ₩252,189 | +0.56% | 3.6만 |
|---|
| 2026.05.13 | ₩254,215 | ₩254,215 | ₩248,165 | ₩250,929 | -1.29% | 4.5만 |
|---|
| 2026.05.12 | ₩252,619 | ₩252,619 | ₩247,294 | ₩251,452 | -0.46% | 1.8만 |
|---|
| 2026.05.11 | ₩252,873 | ₩256,106 | ₩251,626 | ₩255,033 | +0.85% | 7.5만 |
|---|
| 2026.05.08 | ₩249,641 | ₩251,036 | ₩248,005 | ₩251,036 | +0.56% | 3.1만 |
|---|
| 2026.05.07 | ₩252,672 | ₩252,672 | ₩244,893 | ₩246,851 | -2.30% | 1.8만 |
|---|
| 2026.05.06 | ₩253,638 | ₩253,638 | ₩248,313 | ₩253,410 | -0.09% | 3.7만 |
|---|
| 2026.05.05 | ₩250,392 | ₩253,329 | ₩250,392 | ₩252,967 | +1.03% | 3.6만 |
|---|
| 2026.05.04 | ₩247,213 | ₩249,359 | ₩245,483 | ₩247,937 | +0.29% | 3.9만 |
|---|
| 2026.05.01 | ₩243,578 | ₩246,100 | ₩243,578 | ₩245,993 | +0.99% | 4.6만 |
|---|
| 2026.04.30 | ₩240,158 | ₩243,243 | ₩239,420 | ₩243,243 | +1.28% | 2.6만 |
|---|
| 2026.04.29 | ₩239,232 | ₩239,608 | ₩236,094 | ₩237,328 | -0.80% | 3.2만 |
|---|
| 2026.04.28 | ₩239,353 | ₩239,474 | ₩235,142 | ₩235,866 | -1.46% | 2.1만 |
|---|
| 2026.04.27 | ₩240,654 | ₩242,049 | ₩239,018 | ₩242,049 | +0.58% | 2.3만 |
|---|
| 2026.04.24 | ₩241,191 | ₩241,191 | ₩238,307 | ₩240,306 | -0.37% | 1.3만 |
|---|
| 2026.04.23 | ₩241,137 | ₩242,358 | ₩239,367 | ₩239,675 | -0.61% | 2만 |
|---|
| 2026.04.22 | ₩239,782 | ₩241,620 | ₩239,782 | ₩241,620 | +0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩238,347 | ₩239,004 | ₩234,766 | ₩235,383 | -1.24% | 2.1만 |
|---|
| 2026.04.20 | ₩237,757 | ₩238,240 | ₩235,933 | ₩237,931 | +0.07% | 3.5만 |
|---|
| 2026.04.17 | ₩237,757 | ₩239,635 | ₩237,314 | ₩238,857 | +0.46% | 7.8만 |
|---|
| 2026.04.16 | ₩235,101 | ₩236,174 | ₩234,310 | ₩236,174 | +0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩234,149 | ₩234,337 | ₩231,909 | ₩234,229 | +0.03% | 1.6만 |
|---|
| 2026.04.14 | ₩235,477 | ₩235,477 | ₩232,888 | ₩234,243 | -0.52% | 7만 |
|---|
| 2026.04.13 | ₩228,542 | ₩233,250 | ₩228,542 | ₩233,250 | +2.06% | 2만 |
|---|
| 2026.04.10 | ₩228,542 | ₩229,508 | ₩227,121 | ₩228,918 | +0.16% | 3.9만 |
|---|
| 2026.04.09 | ₩226,504 | ₩229,039 | ₩226,383 | ₩227,805 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩229,146 | ₩230,098 | ₩225,283 | ₩226,866 | -1.00% | 2.9만 |
|---|
| 2026.04.07 | ₩218,241 | ₩220,334 | ₩217,074 | ₩220,213 | +0.90% | 2만 |
|---|
| 2026.04.06 | ₩220,052 | ₩221,299 | ₩218,912 | ₩219,824 | -0.10% | 3.8만 |
|---|
| 2026.04.02 | ₩211,642 | ₩219,623 | ₩211,642 | ₩218,697 | +3.33% | 4.6만 |
|---|
| 2026.04.01 | ₩215,237 | ₩219,006 | ₩215,237 | ₩216,431 | +0.55% | 1.8만 |
|---|
| 2026.03.31 | ₩206,854 | ₩213,453 | ₩206,626 | ₩213,010 | +2.98% | 2.2만 |
|---|
| 2026.03.30 | ₩211,132 | ₩211,132 | ₩202,816 | ₩204,064 | -3.35% | 4.1만 |
|---|
| 2026.03.27 | ₩211,924 | ₩211,924 | ₩208,718 | ₩208,718 | -1.51% | 1.8만 |
|---|
| 2026.03.26 | ₩218,362 | ₩218,362 | ₩212,219 | ₩212,366 | -2.75% | 5.8만 |
|---|
| 2026.03.25 | ₩220,978 | ₩222,989 | ₩220,669 | ₩221,219 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩216,189 | ₩219,998 | ₩215,679 | ₩218,966 | +1.28% | 2만 |
|---|
| 2026.03.23 | ₩217,396 | ₩222,104 | ₩217,369 | ₩218,483 | +0.50% | 3.1만 |
|---|
| 2026.03.20 | ₩221,581 | ₩221,581 | ₩212,849 | ₩214,915 | -3.01% | 1.2만 |
|---|
| 2026.03.19 | ₩216,699 | ₩222,010 | ₩216,068 | ₩221,997 | +2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩220,897 | ₩222,681 | ₩219,985 | ₩220,065 | -0.38% | 1.9만 |
|---|
| 2026.03.17 | ₩219,247 | ₩221,514 | ₩219,247 | ₩221,045 | +0.82% | 1.2만 |
|---|
| 2026.03.16 | ₩217,745 | ₩219,328 | ₩216,913 | ₩218,201 | +0.21% | 1.8만 |
|---|
| 2026.03.13 | ₩216,390 | ₩217,665 | ₩213,520 | ₩214,620 | -0.82% | 9.4천 |
|---|
| 2026.03.12 | ₩218,067 | ₩218,550 | ₩214,901 | ₩215,237 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩220,401 | ₩221,366 | ₩218,764 | ₩219,958 | -0.20% | 2.2만 |
|---|
| 2026.03.10 | ₩222,507 | ₩223,700 | ₩220,790 | ₩220,897 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩215,653 | ₩222,346 | ₩215,653 | ₩222,051 | +2.97% | 1.4만 |
|---|
| 2026.03.06 | ₩218,442 | ₩221,273 | ₩218,268 | ₩218,590 | +0.07% | 2.3만 |
|---|
| 2026.03.05 | ₩223,942 | ₩224,679 | ₩218,899 | ₩222,802 | -0.51% | 2만 |
|---|
| 2026.03.04 | ₩221,621 | ₩224,934 | ₩221,621 | ₩223,942 | +1.05% | 5.5만 |
|---|
| 2026.03.03 | ₩218,711 | ₩221,755 | ₩213,627 | ₩220,401 | +0.77% | 2.3만 |
|---|
| 2026.03.02 | ₩223,995 | ₩225,001 | ₩222,641 | ₩224,961 | +0.43% | 5.3만 |
|---|
| 2026.02.27 | ₩222,654 | ₩224,492 | ₩222,077 | ₩223,566 | +0.41% | 2.7만 |
|---|
| 2026.02.26 | ₩224,867 | ₩226,852 | ₩223,311 | ₩226,598 | +0.77% | 2.4만 |
|---|
| 2026.02.25 | ₩223,513 | ₩225,873 | ₩223,285 | ₩224,223 | +0.32% | 1.9만 |
|---|
| 2026.02.24 | ₩218,161 | ₩222,265 | ₩217,732 | ₩222,265 | +1.88% | 1.8만 |
|---|
| 2026.02.23 | ₩219,368 | ₩220,387 | ₩217,316 | ₩218,214 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩220,186 | ₩223,164 | ₩220,159 | ₩222,252 | +0.94% | 2.3만 |
|---|
| 2026.02.19 | ₩219,395 | ₩221,340 | ₩219,194 | ₩221,340 | +0.89% | 2.4만 |
|---|
| 2026.02.18 | ₩218,845 | ₩222,480 | ₩218,121 | ₩220,776 | +0.88% | 2.7만 |
|---|
| 2026.02.17 | ₩215,666 | ₩219,059 | ₩215,465 | ₩218,094 | +1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩214,928 | ₩219,730 | ₩213,413 | ₩217,343 | +1.12% | 3.1만 |
|---|
| 2026.02.12 | ₩221,246 | ₩221,809 | ₩214,459 | ₩215,103 | -2.78% | 3.3만 |
|---|
| 2026.02.11 | ₩222,681 | ₩222,855 | ₩217,557 | ₩221,152 | -0.69% | 2.3만 |
|---|
| 2026.02.10 | ₩222,587 | ₩223,338 | ₩220,414 | ₩220,454 | -0.96% | 3.1만 |
|---|
| 2026.02.09 | ₩218,188 | ₩223,700 | ₩218,188 | ₩222,171 | +1.83% | 2.5만 |
|---|
| 2026.02.06 | ₩214,325 | ₩218,295 | ₩213,574 | ₩218,295 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩209,711 | ₩212,916 | ₩207,605 | ₩209,281 | -0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩219,918 | ₩219,918 | ₩209,000 | ₩213,211 | -3.05% | 11.9만 |
|---|
| 2026.02.03 | ₩224,612 | ₩224,612 | ₩217,396 | ₩221,890 | -1.21% | 3.2만 |
|---|
| 2026.02.02 | ₩219,502 | ₩222,735 | ₩219,502 | ₩220,991 | +0.68% | 5.4만 |
|---|
| 2026.01.30 | ₩225,417 | ₩227,389 | ₩217,705 | ₩219,529 | -2.61% | 1.9만 |
|---|
| 2026.01.29 | ₩226,530 | ₩226,530 | ₩220,897 | ₩224,907 | -0.72% | 2.5만 |
|---|
| 2026.01.28 | ₩224,693 | ₩225,565 | ₩223,942 | ₩224,438 | -0.11% | 2만 |
|---|
| 2026.01.27 | ₩223,325 | ₩223,338 | ₩222,319 | ₩222,842 | -0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩222,064 | ₩224,586 | ₩221,755 | ₩222,238 | +0.08% | 2.4만 |
|---|
| 2026.01.23 | ₩223,217 | ₩223,217 | ₩221,071 | ₩222,252 | -0.43% | 8.6만 |
|---|
| 2026.01.22 | ₩224,827 | ₩225,189 | ₩222,225 | ₩223,767 | -0.47% | 2.1만 |
|---|
| 2026.01.21 | ₩223,915 | ₩223,915 | ₩219,059 | ₩222,332 | -0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩221,246 | ₩226,088 | ₩221,246 | ₩222,936 | +0.76% | 1.7만 |
|---|
| 2026.01.16 | ₩227,000 | ₩227,577 | ₩225,082 | ₩225,404 | -0.70% | 4.7만 |
|---|
| 2026.01.15 | ₩227,067 | ₩227,671 | ₩225,082 | ₩225,323 | -0.77% | 1.4만 |
|---|
| 2026.01.14 | ₩227,013 | ₩227,013 | ₩223,244 | ₩224,773 | -0.99% | 5만 |
|---|
| 2026.01.13 | ₩227,563 | ₩227,925 | ₩226,302 | ₩227,550 | -0.01% | 7.1만 |
|---|
| 2026.01.12 | ₩223,754 | ₩227,335 | ₩223,754 | ₩227,268 | +1.57% | 2.1만 |
|---|
| 2026.01.09 | ₩223,848 | ₩225,846 | ₩223,848 | ₩225,055 | +0.54% | 9.1천 |
|---|
| 2026.01.08 | ₩225,122 | ₩225,122 | ₩221,836 | ₩222,694 | -1.08% | 2.6만 |
|---|
| 2026.01.07 | ₩226,115 | ₩227,255 | ₩224,720 | ₩225,431 | -0.30% | 1.9만 |
|---|
| 2026.01.06 | ₩223,714 | ₩227,241 | ₩222,909 | ₩227,054 | +1.49% | 8.4만 |
|---|
| 2026.01.05 | ₩223,110 | ₩224,411 | ₩221,165 | ₩224,049 | +0.42% | 3.5만 |
|---|
| 2026.01.02 | ₩221,997 | ₩221,997 | ₩219,019 | ₩221,434 | -0.25% | 2.1만 |
|---|
| 2025.12.31 | ₩222,802 | ₩222,802 | ₩219,422 | ₩219,422 | -1.52% | 2.3만 |
|---|
| 2025.12.30 | ₩223,298 | ₩224,277 | ₩222,654 | ₩222,721 | -0.26% | 1.6만 |
|---|
| 2025.12.29 | ₩224,411 | ₩225,109 | ₩223,526 | ₩223,955 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩227,738 | ₩227,738 | ₩225,578 | ₩225,766 | -0.87% | 1.4만 |
|---|
| 2025.12.24 | ₩227,322 | ₩228,033 | ₩227,094 | ₩227,094 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩226,423 | ₩227,563 | ₩225,270 | ₩227,416 | +0.44% | 2.4만 |
|---|
| 2025.12.22 | ₩227,912 | ₩228,274 | ₩226,946 | ₩227,952 | +0.02% | 5만 |
|---|
| 2025.12.19 | ₩222,051 | ₩226,410 | ₩222,051 | ₩225,659 | +1.62% | 2.4만 |
|---|
| 2025.12.18 | ₩219,730 | ₩223,378 | ₩219,730 | ₩220,723 | +0.45% | 1.9만 |
|---|
| 2025.12.17 | ₩223,794 | ₩223,794 | ₩215,290 | ₩215,438 | -3.73% | 3.2만 |
|---|
| 2025.12.16 | ₩221,487 | ₩224,022 | ₩220,763 | ₩222,896 | +0.64% | 1.8만 |
|---|
| 2025.12.15 | ₩226,423 | ₩226,423 | ₩222,493 | ₩222,493 | -1.74% | 1.5만 |
|---|
| 2025.12.12 | ₩230,863 | ₩230,863 | ₩222,587 | ₩224,143 | -2.91% | 1.5만 |
|---|
| 2025.12.11 | ₩229,978 | ₩232,513 | ₩227,791 | ₩232,513 | +1.10% | 3.9만 |
|---|
| 2025.12.10 | ₩229,240 | ₩234,297 | ₩227,590 | ₩231,292 | +0.90% | 3.3만 |
|---|
| 2025.12.09 | ₩224,586 | ₩227,952 | ₩224,586 | ₩227,416 | +1.26% | 2만 |
|---|
| 2025.12.08 | ₩227,107 | ₩227,107 | ₩223,928 | ₩225,685 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩224,679 | ₩227,563 | ₩224,679 | ₩226,007 | +0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩219,985 | ₩225,095 | ₩219,985 | ₩224,358 | +1.99% | 1.9만 |
|---|
| 2025.12.03 | ₩217,195 | ₩220,213 | ₩216,176 | ₩220,213 | +1.39% | 1.3만 |
|---|
| 2025.12.02 | ₩217,477 | ₩220,521 | ₩217,289 | ₩218,027 | +0.25% | 1.5만 |
|---|
| 2025.12.01 | ₩214,271 | ₩216,565 | ₩212,621 | ₩215,451 | +0.55% | 5.3만 |
|---|
| 2025.11.28 | ₩215,492 | ₩217,007 | ₩215,492 | ₩216,994 | +0.70% | 4.6천 |
|---|
| 2025.11.26 | ₩212,648 | ₩215,156 | ₩212,018 | ₩213,989 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩207,350 | ₩210,878 | ₩205,378 | ₩210,422 | +1.48% | 4.1만 |
|---|
| 2025.11.24 | ₩203,071 | ₩208,691 | ₩203,071 | ₩208,691 | +2.77% | 2.2만 |
|---|
| 2025.11.21 | ₩201,301 | ₩203,366 | ₩195,855 | ₩201,422 | +0.06% | 2.8만 |
|---|
| 2025.11.20 | ₩212,514 | ₩213,775 | ₩199,933 | ₩200,255 | -5.77% | 3.9만 |
|---|
| 2025.11.19 | ₩206,277 | ₩209,657 | ₩206,049 | ₩207,444 | +0.57% | 1.5만 |
|---|
| 2025.11.18 | ₩205,419 | ₩208,396 | ₩203,688 | ₩205,968 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩210,194 | ₩212,447 | ₩205,942 | ₩207,900 | -1.09% | 1.7만 |
|---|
| 2025.11.14 | ₩205,244 | ₩214,003 | ₩204,480 | ₩210,864 | +2.74% | 4.2만 |
|---|
| 2025.11.13 | ₩216,431 | ₩216,431 | ₩208,222 | ₩209,831 | -3.05% | 8.2만 |
|---|
| 2025.11.12 | ₩221,273 | ₩221,273 | ₩217,866 | ₩218,107 | -1.43% | 3만 |
|---|
| 2025.11.11 | ₩222,051 | ₩222,051 | ₩219,019 | ₩219,462 | -1.17% | 2.2만 |
|---|
| 2025.11.10 | ₩223,043 | ₩225,283 | ₩221,232 | ₩223,217 | +0.08% | 8.2만 |
|---|
| 2025.11.07 | ₩213,131 | ₩218,992 | ₩210,811 | ₩218,992 | +2.75% | 2.4만 |
|---|
| 2025.11.06 | ₩221,407 | ₩221,407 | ₩215,465 | ₩215,881 | -2.50% | 2.8만 |
|---|
| 2025.11.05 | ₩220,226 | ₩222,922 | ₩219,368 | ₩222,158 | +0.88% | 1.6만 |
|---|
| 2025.11.04 | ₩220,776 | ₩223,016 | ₩218,349 | ₩218,885 | -0.86% | 2.8만 |
|---|
| 2025.11.03 | ₩228,851 | ₩228,851 | ₩223,995 | ₩225,887 | -1.30% | 2.3만 |
|---|
| 2025.10.31 | ₩226,128 | ₩228,408 | ₩224,787 | ₩227,094 | +0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩226,142 | ₩228,489 | ₩223,928 | ₩223,928 | -0.98% | 2.1만 |
|---|
| 2025.10.29 | ₩227,268 | ₩229,374 | ₩226,262 | ₩228,288 | +0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩229,039 | ₩229,039 | ₩225,833 | ₩226,356 | -1.17% | 2.8만 |
|---|
| 2025.10.27 | ₩227,885 | ₩228,127 | ₩226,919 | ₩227,966 | +0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩223,714 | ₩225,779 | ₩223,714 | ₩224,559 | +0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩214,566 | ₩220,133 | ₩214,566 | ₩219,475 | +2.29% | 2.1만 |
|---|
| 2025.10.22 | ₩218,375 | ₩218,711 | ₩211,521 | ₩214,660 | -1.70% | 2.2만 |
|---|
| 2025.10.21 | ₩219,006 | ₩219,314 | ₩217,195 | ₩218,000 | -0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩221,487 | ₩221,487 | ₩219,288 | ₩219,502 | -0.90% | 2.2만 |
|---|
| 2025.10.17 | ₩217,919 | ₩221,004 | ₩216,498 | ₩219,207 | +0.59% | 9.4만 |
|---|
| 2025.10.16 | ₩225,457 | ₩225,484 | ₩219,274 | ₩220,025 | -2.41% | 9.7만 |
|---|
| 2025.10.15 | ₩225,256 | ₩227,188 | ₩221,058 | ₩223,942 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩218,442 | ₩224,250 | ₩216,229 | ₩222,158 | +1.70% | 2.4만 |
|---|
| 2025.10.13 | ₩220,481 | ₩222,212 | ₩219,301 | ₩222,077 | +0.72% | 1.4만 |
|---|
| 2025.10.10 | ₩224,532 | ₩225,122 | ₩215,814 | ₩215,814 | -3.88% | 2.7만 |
|---|