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 | ₩240,960 | ₩242,368 | ₩240,397 | ₩241,925 | +0.40% | 2.2만 |
| 2026.10.08 | ₩240,035 | ₩240,571 | ₩237,931 | ₩239,392 | -0.27% | 1.2만 |
| 2026.10.07 | ₩241,134 | ₩242,569 | ₩241,134 | ₩241,738 | +0.25% | 3.7만 |
| 2026.10.06 | ₩245,638 | ₩247,300 | ₩244,123 | ₩244,164 | -0.60% | 3.6만 |
| 2026.10.05 | ₩242,260 | ₩245,531 | ₩242,260 | ₩244,928 | +1.10% | 1.8만 |
| 2026.10.02 | ₩240,317 | ₩242,287 | ₩240,317 | ₩242,099 | +0.74% | 3.7만 |
| 2026.10.01 | ₩238,320 | ₩241,603 | ₩238,118 | ₩241,389 | +1.29% | 4.8만 |
| 2026.09.30 | ₩240,531 | ₩240,705 | ₩238,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,829 |
| -0.71% |
| 1.5만 |
| 2026.09.29 | ₩240,008 | ₩240,008 | ₩237,904 | ₩239,218 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩239,432 | ₩239,432 | ₩237,220 | ₩238,789 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩241,778 | ₩241,778 | ₩239,821 | ₩240,705 | -0.44% | 1.3만 |
|---|
| 2026.09.24 | ₩239,941 | ₩241,992 | ₩239,941 | ₩240,974 | +0.43% | 1.6만 |
|---|
| 2026.09.23 | ₩244,083 | ₩244,445 | ₩241,041 | ₩241,603 | -1.02% | 2.4만 |
|---|
| 2026.09.22 | ₩242,716 | ₩245,638 | ₩242,716 | ₩244,981 | +0.93% | 1.7만 |
|---|
| 2026.09.21 | ₩242,863 | ₩244,110 | ₩242,595 | ₩242,595 | -0.11% | 1.4만 |
|---|
| 2026.09.18 | ₩238,199 | ₩240,638 | ₩238,199 | ₩240,545 | +0.98% | 1.2만 |
|---|
| 2026.09.17 | ₩240,250 | ₩240,250 | ₩238,038 | ₩238,226 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩234,634 | ₩237,917 | ₩233,883 | ₩235,733 | +0.47% | 2.2만 |
|---|
| 2026.09.15 | ₩236,644 | ₩236,644 | ₩233,012 | ₩233,575 | -1.30% | 3.6만 |
|---|
| 2026.09.14 | ₩236,577 | ₩237,757 | ₩235,089 | ₩236,537 | -0.02% | 1.4만 |
|---|
| 2026.09.11 | ₩244,660 | ₩244,660 | ₩241,590 | ₩241,939 | -1.11% | 1.6만 |
|---|
| 2026.09.10 | ₩243,038 | ₩244,526 | ₩241,563 | ₩241,563 | -0.61% | 1.8만 |
|---|
| 2026.09.09 | ₩247,675 | ₩248,051 | ₩245,571 | ₩245,598 | -0.84% | 1.1만 |
|---|
| 2026.09.08 | ₩246,013 | ₩250,879 | ₩246,013 | ₩248,493 | +1.01% | 2.9만 |
|---|
| 2026.09.04 | ₩242,756 | ₩246,013 | ₩242,756 | ₩246,000 | +1.34% | 2.1만 |
|---|
| 2026.09.03 | ₩241,134 | ₩243,239 | ₩239,767 | ₩242,729 | +0.66% | 1.7만 |
|---|
| 2026.09.02 | ₩238,655 | ₩241,000 | ₩238,655 | ₩241,000 | +0.98% | 9.7천 |
|---|
| 2026.09.01 | ₩239,633 | ₩240,839 | ₩238,601 | ₩238,909 | -0.30% | 1.7만 |
|---|
| 2026.08.31 | ₩240,759 | ₩241,738 | ₩239,673 | ₩241,496 | +0.31% | 4.2만 |
|---|
| 2026.08.28 | ₩245,477 | ₩246,161 | ₩241,805 | ₩241,992 | -1.42% | 9.4만 |
|---|
| 2026.08.27 | ₩247,930 | ₩247,930 | ₩244,740 | ₩245,799 | -0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩242,689 | ₩246,000 | ₩242,689 | ₩245,598 | +1.20% | 2만 |
|---|
| 2026.08.25 | ₩244,526 | ₩244,526 | ₩242,957 | ₩243,306 | -0.50% | 1.3만 |
|---|
| 2026.08.24 | ₩243,145 | ₩243,212 | ₩240,531 | ₩242,019 | -0.46% | 2.3만 |
|---|
| 2026.08.21 | ₩247,059 | ₩247,179 | ₩244,941 | ₩246,469 | -0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩246,000 | ₩247,528 | ₩244,673 | ₩245,450 | -0.22% | 3만 |
|---|
| 2026.08.19 | ₩252,474 | ₩252,474 | ₩245,920 | ₩246,952 | -2.19% | 3.2만 |
|---|
| 2026.08.18 | ₩254,954 | ₩255,409 | ₩249,766 | ₩249,887 | -1.99% | 4만 |
|---|
| 2026.08.17 | ₩257,782 | ₩261,066 | ₩257,782 | ₩259,444 | +0.64% | 1.4만 |
|---|
| 2026.08.14 | ₩255,396 | ₩257,474 | ₩254,136 | ₩256,750 | +0.53% | 2.3만 |
|---|
| 2026.08.13 | ₩249,458 | ₩254,498 | ₩249,458 | ₩252,983 | +1.41% | 3만 |
|---|
| 2026.08.12 | ₩248,305 | ₩250,691 | ₩247,059 | ₩249,606 | +0.52% | 2.7만 |
|---|
| 2026.08.11 | ₩242,890 | ₩243,614 | ₩242,381 | ₩242,877 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩243,507 | ₩244,110 | ₩241,872 | ₩241,939 | -0.64% | 2.1만 |
|---|
| 2026.08.07 | ₩243,547 | ₩244,150 | ₩240,947 | ₩243,158 | -0.16% | 1.9만 |
|---|
| 2026.08.06 | ₩239,874 | ₩244,753 | ₩239,486 | ₩240,839 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩247,340 | ₩249,431 | ₩244,579 | ₩244,727 | -1.06% | 3.8만 |
|---|
| 2026.08.04 | ₩246,925 | ₩249,405 | ₩244,941 | ₩248,238 | +0.53% | 3.9만 |
|---|
| 2026.08.03 | ₩236,202 | ₩242,756 | ₩234,808 | ₩242,073 | +2.49% | 6.9만 |
|---|
| 2026.07.31 | ₩245,638 | ₩245,638 | ₩235,076 | ₩237,824 | -3.18% | 4.2만 |
|---|
| 2026.07.30 | ₩237,716 | ₩241,429 | ₩237,475 | ₩241,161 | +1.45% | 2만 |
|---|
| 2026.07.29 | ₩238,266 | ₩238,601 | ₩230,706 | ₩231,336 | -2.91% | 9.3만 |
|---|
| 2026.07.28 | ₩239,714 | ₩239,714 | ₩232,476 | ₩237,127 | -1.08% | 13.8만 |
|---|
| 2026.07.27 | ₩247,930 | ₩247,930 | ₩239,070 | ₩243,373 | -1.84% | 13.4만 |
|---|
| 2026.07.24 | ₩250,088 | ₩250,651 | ₩244,753 | ₩245,464 | -1.85% | 2.4만 |
|---|
| 2026.07.23 | ₩248,654 | ₩253,050 | ₩248,654 | ₩251,214 | +1.03% | 3.9만 |
|---|
| 2026.07.22 | ₩251,361 | ₩253,292 | ₩250,825 | ₩250,825 | -0.21% | 4.4만 |
|---|
| 2026.07.21 | ₩252,715 | ₩255,597 | ₩251,281 | ₩254,887 | +0.86% | 3.3만 |
|---|
| 2026.07.20 | ₩248,439 | ₩251,335 | ₩246,348 | ₩246,348 | -0.84% | 5.5만 |
|---|
| 2026.07.17 | ₩241,778 | ₩249,847 | ₩240,478 | ₩246,375 | +1.90% | 4.9만 |
|---|
| 2026.07.16 | ₩248,868 | ₩250,812 | ₩245,008 | ₩245,987 | -1.16% | 11.2만 |
|---|
| 2026.07.15 | ₩257,420 | ₩257,420 | ₩248,037 | ₩252,983 | -1.72% | 4만 |
|---|
| 2026.07.14 | ₩258,533 | ₩258,961 | ₩256,589 | ₩256,844 | -0.65% | 4.8만 |
|---|
| 2026.07.13 | ₩258,653 | ₩258,653 | ₩253,104 | ₩253,734 | -1.90% | 4만 |
|---|
| 2026.07.10 | ₩261,508 | ₩263,398 | ₩258,894 | ₩262,326 | +0.31% | 17만 |
|---|
| 2026.07.09 | ₩262,138 | ₩264,551 | ₩261,455 | ₩262,366 | +0.09% | 4만 |
|---|
| 2026.07.08 | ₩254,592 | ₩258,184 | ₩252,487 | ₩256,951 | +0.93% | 6.1만 |
|---|
| 2026.07.07 | ₩259,270 | ₩259,846 | ₩253,439 | ₩256,401 | -1.11% | 3.7만 |
|---|
| 2026.07.06 | ₩264,175 | ₩267,165 | ₩262,795 | ₩263,291 | -0.33% | 4.4만 |
|---|
| 2026.07.02 | ₩270,462 | ₩271,293 | ₩258,372 | ₩261,642 | -3.26% | 4.2만 |
|---|
| 2026.07.01 | ₩271,574 | ₩272,566 | ₩268,974 | ₩269,751 | -0.67% | 6.1만 |
|---|
| 2026.06.30 | ₩269,966 | ₩276,360 | ₩269,966 | ₩276,360 | +2.37% | 2.2만 |
|---|
| 2026.06.29 | ₩264,752 | ₩270,006 | ₩260,972 | ₩270,006 | +1.98% | 4.1만 |
|---|
| 2026.06.26 | ₩264,189 | ₩267,191 | ₩262,339 | ₩262,339 | -0.70% | 2만 |
|---|
| 2026.06.25 | ₩269,001 | ₩269,765 | ₩263,184 | ₩269,229 | +0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩262,755 | ₩263,251 | ₩259,002 | ₩260,731 | -0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩260,731 | ₩264,604 | ₩259,846 | ₩262,299 | +0.60% | 7.1만 |
|---|
| 2026.06.22 | ₩271,977 | ₩272,325 | ₩269,778 | ₩271,226 | -0.28% | 9.5만 |
|---|
| 2026.06.18 | ₩267,660 | ₩268,947 | ₩266,401 | ₩268,626 | +0.36% | 3.4만 |
|---|
| 2026.06.17 | ₩265,985 | ₩268,344 | ₩262,433 | ₩263,197 | -1.05% | 5만 |
|---|
| 2026.06.16 | ₩268,210 | ₩269,711 | ₩263,304 | ₩263,961 | -1.58% | 4.8만 |
|---|
| 2026.06.15 | ₩264,390 | ₩267,098 | ₩263,720 | ₩267,098 | +1.02% | 6.1만 |
|---|
| 2026.06.12 | ₩256,267 | ₩258,908 | ₩254,404 | ₩257,916 | +0.64% | 7.9만 |
|---|
| 2026.06.11 | ₩246,576 | ₩255,316 | ₩246,482 | ₩255,222 | +3.51% | 12만 |
|---|
| 2026.06.10 | ₩246,697 | ₩251,227 | ₩243,735 | ₩244,137 | -1.04% | 8.6만 |
|---|
| 2026.06.09 | ₩252,541 | ₩255,892 | ₩240,705 | ₩248,627 | -1.55% | 7만 |
|---|
| 2026.06.08 | ₩252,085 | ₩252,286 | ₩248,346 | ₩248,949 | -1.24% | 5.1만 |
|---|
| 2026.06.05 | ₩254,820 | ₩255,865 | ₩246,174 | ₩247,943 | -2.70% | 6.5만 |
|---|
| 2026.06.04 | ₩255,356 | ₩260,288 | ₩254,672 | ₩258,640 | +1.29% | 6.4만 |
|---|
| 2026.06.03 | ₩260,409 | ₩261,213 | ₩257,862 | ₩259,243 | -0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩260,905 | ₩261,347 | ₩260,074 | ₩260,677 | -0.09% | 4.8만 |
|---|
| 2026.06.01 | ₩260,704 | ₩261,883 | ₩256,763 | ₩259,792 | -0.35% | 2.7만 |
|---|
| 2026.05.29 | ₩261,709 | ₩261,709 | ₩257,996 | ₩260,731 | -0.37% | 9.6만 |
|---|
| 2026.05.28 | ₩259,618 | ₩262,460 | ₩257,849 | ₩261,414 | +0.69% | 4.1만 |
|---|
| 2026.05.27 | ₩260,865 | ₩260,972 | ₩257,447 | ₩259,457 | -0.54% | 10.7만 |
|---|
| 2026.05.26 | ₩257,206 | ₩261,428 | ₩256,388 | ₩259,203 | +0.78% | 4.3만 |
|---|
| 2026.05.22 | ₩254,082 | ₩254,645 | ₩252,863 | ₩253,198 | -0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩245,812 | ₩252,876 | ₩245,812 | ₩252,474 | +2.71% | 4.5만 |
|---|
| 2026.05.20 | ₩246,228 | ₩247,783 | ₩244,083 | ₩247,260 | +0.42% | 3.7만 |
|---|
| 2026.05.19 | ₩241,108 | ₩244,405 | ₩238,990 | ₩243,547 | +1.01% | 2.5만 |
|---|
| 2026.05.18 | ₩249,056 | ₩249,056 | ₩240,089 | ₩243,601 | -2.19% | 2.2만 |
|---|
| 2026.05.15 | ₩247,045 | ₩249,177 | ₩246,724 | ₩248,145 | +0.44% | 2.4만 |
|---|
| 2026.05.14 | ₩250,611 | ₩252,487 | ₩249,766 | ₩252,018 | +0.56% | 3.6만 |
|---|
| 2026.05.13 | ₩254,042 | ₩254,042 | ₩247,997 | ₩250,758 | -1.29% | 4.5만 |
|---|
| 2026.05.12 | ₩252,447 | ₩252,447 | ₩247,126 | ₩251,281 | -0.46% | 1.8만 |
|---|
| 2026.05.11 | ₩252,702 | ₩255,932 | ₩251,455 | ₩254,860 | +0.85% | 7.5만 |
|---|
| 2026.05.08 | ₩249,472 | ₩250,866 | ₩247,836 | ₩250,866 | +0.56% | 3.1만 |
|---|
| 2026.05.07 | ₩252,501 | ₩252,501 | ₩244,727 | ₩246,684 | -2.30% | 1.8만 |
|---|
| 2026.05.06 | ₩253,466 | ₩253,466 | ₩248,145 | ₩253,238 | -0.09% | 3.7만 |
|---|
| 2026.05.05 | ₩250,222 | ₩253,158 | ₩250,222 | ₩252,796 | +1.03% | 3.6만 |
|---|
| 2026.05.04 | ₩247,045 | ₩249,190 | ₩245,316 | ₩247,769 | +0.29% | 3.9만 |
|---|
| 2026.05.01 | ₩243,413 | ₩245,933 | ₩243,413 | ₩245,826 | +0.99% | 4.6만 |
|---|
| 2026.04.30 | ₩239,995 | ₩243,078 | ₩239,258 | ₩243,078 | +1.28% | 2.6만 |
|---|
| 2026.04.29 | ₩239,070 | ₩239,445 | ₩235,934 | ₩237,167 | -0.80% | 3.2만 |
|---|
| 2026.04.28 | ₩239,191 | ₩239,311 | ₩234,982 | ₩235,706 | -1.46% | 2.1만 |
|---|
| 2026.04.27 | ₩240,491 | ₩241,885 | ₩238,856 | ₩241,885 | +0.58% | 2.3만 |
|---|
| 2026.04.24 | ₩241,027 | ₩241,027 | ₩238,145 | ₩240,142 | -0.37% | 1.3만 |
|---|
| 2026.04.23 | ₩240,974 | ₩242,193 | ₩239,204 | ₩239,513 | -0.61% | 2만 |
|---|
| 2026.04.22 | ₩239,620 | ₩241,456 | ₩239,620 | ₩241,456 | +0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩238,186 | ₩238,842 | ₩234,607 | ₩235,223 | -1.24% | 2.1만 |
|---|
| 2026.04.20 | ₩237,596 | ₩238,078 | ₩235,773 | ₩237,770 | +0.07% | 3.5만 |
|---|
| 2026.04.17 | ₩237,596 | ₩239,472 | ₩237,153 | ₩238,695 | +0.46% | 7.8만 |
|---|
| 2026.04.16 | ₩234,942 | ₩236,014 | ₩234,151 | ₩236,014 | +0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩233,990 | ₩234,178 | ₩231,752 | ₩234,071 | +0.03% | 1.6만 |
|---|
| 2026.04.14 | ₩235,317 | ₩235,317 | ₩232,730 | ₩234,084 | -0.52% | 7만 |
|---|
| 2026.04.13 | ₩228,387 | ₩233,092 | ₩228,387 | ₩233,092 | +2.06% | 2만 |
|---|
| 2026.04.10 | ₩228,387 | ₩229,352 | ₩226,967 | ₩228,763 | +0.16% | 3.9만 |
|---|
| 2026.04.09 | ₩226,350 | ₩228,883 | ₩226,229 | ₩227,650 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩228,991 | ₩229,942 | ₩225,130 | ₩226,712 | -1.00% | 2.9만 |
|---|
| 2026.04.07 | ₩218,093 | ₩220,184 | ₩216,927 | ₩220,064 | +0.90% | 2만 |
|---|
| 2026.04.06 | ₩219,903 | ₩221,149 | ₩218,763 | ₩219,675 | -0.10% | 3.8만 |
|---|
| 2026.04.02 | ₩211,499 | ₩219,474 | ₩211,499 | ₩218,549 | +3.33% | 4.6만 |
|---|
| 2026.04.01 | ₩215,091 | ₩218,857 | ₩215,091 | ₩216,284 | +0.55% | 1.8만 |
|---|
| 2026.03.31 | ₩206,713 | ₩213,308 | ₩206,486 | ₩212,866 | +2.98% | 2.2만 |
|---|
| 2026.03.30 | ₩210,989 | ₩210,989 | ₩202,679 | ₩203,925 | -3.35% | 4.1만 |
|---|
| 2026.03.27 | ₩211,780 | ₩211,780 | ₩208,577 | ₩208,577 | -1.51% | 1.8만 |
|---|
| 2026.03.26 | ₩218,214 | ₩218,214 | ₩212,075 | ₩212,222 | -2.75% | 5.8만 |
|---|
| 2026.03.25 | ₩220,828 | ₩222,838 | ₩220,519 | ₩221,069 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩216,042 | ₩219,849 | ₩215,533 | ₩218,817 | +1.28% | 2만 |
|---|
| 2026.03.23 | ₩217,249 | ₩221,954 | ₩217,222 | ₩218,334 | +0.50% | 3.1만 |
|---|
| 2026.03.20 | ₩221,431 | ₩221,431 | ₩212,705 | ₩214,769 | -3.01% | 1.2만 |
|---|
| 2026.03.19 | ₩216,552 | ₩221,860 | ₩215,922 | ₩221,846 | +2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩220,747 | ₩222,530 | ₩219,836 | ₩219,916 | -0.38% | 1.9만 |
|---|
| 2026.03.17 | ₩219,099 | ₩221,364 | ₩219,099 | ₩220,895 | +0.82% | 1.2만 |
|---|
| 2026.03.16 | ₩217,597 | ₩219,179 | ₩216,766 | ₩218,053 | +0.21% | 1.8만 |
|---|
| 2026.03.13 | ₩216,244 | ₩217,517 | ₩213,375 | ₩214,474 | -0.82% | 9.4천 |
|---|
| 2026.03.12 | ₩217,919 | ₩218,402 | ₩214,756 | ₩215,091 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩220,251 | ₩221,216 | ₩218,616 | ₩219,809 | -0.20% | 2.2만 |
|---|
| 2026.03.10 | ₩222,356 | ₩223,549 | ₩220,640 | ₩220,747 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩215,506 | ₩222,195 | ₩215,506 | ₩221,900 | +2.97% | 1.4만 |
|---|
| 2026.03.06 | ₩218,294 | ₩221,122 | ₩218,120 | ₩218,442 | +0.07% | 2.3만 |
|---|
| 2026.03.05 | ₩223,790 | ₩224,527 | ₩218,750 | ₩222,651 | -0.51% | 2만 |
|---|
| 2026.03.04 | ₩221,471 | ₩224,782 | ₩221,471 | ₩223,790 | +1.05% | 5.5만 |
|---|
| 2026.03.03 | ₩218,562 | ₩221,605 | ₩213,482 | ₩220,251 | +0.77% | 2.3만 |
|---|
| 2026.03.02 | ₩223,843 | ₩224,849 | ₩222,490 | ₩224,809 | +0.43% | 5.3만 |
|---|
| 2026.02.27 | ₩222,503 | ₩224,339 | ₩221,927 | ₩223,415 | +0.41% | 2.7만 |
|---|
| 2026.02.26 | ₩224,715 | ₩226,698 | ₩223,160 | ₩226,444 | +0.77% | 2.4만 |
|---|
| 2026.02.25 | ₩223,361 | ₩225,720 | ₩223,133 | ₩224,071 | +0.32% | 1.9만 |
|---|
| 2026.02.24 | ₩218,013 | ₩222,114 | ₩217,584 | ₩222,114 | +1.88% | 1.8만 |
|---|
| 2026.02.23 | ₩219,219 | ₩220,238 | ₩217,168 | ₩218,066 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩220,037 | ₩223,012 | ₩220,010 | ₩222,101 | +0.94% | 2.3만 |
|---|
| 2026.02.19 | ₩219,246 | ₩221,190 | ₩219,045 | ₩221,190 | +0.89% | 2.4만 |
|---|
| 2026.02.18 | ₩218,696 | ₩222,329 | ₩217,973 | ₩220,627 | +0.88% | 2.7만 |
|---|
| 2026.02.17 | ₩215,520 | ₩218,911 | ₩215,319 | ₩217,946 | +1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩214,782 | ₩219,581 | ₩213,268 | ₩217,195 | +1.12% | 3.1만 |
|---|
| 2026.02.12 | ₩221,096 | ₩221,659 | ₩214,313 | ₩214,957 | -2.78% | 3.3만 |
|---|
| 2026.02.11 | ₩222,530 | ₩222,704 | ₩217,410 | ₩221,002 | -0.69% | 2.3만 |
|---|
| 2026.02.10 | ₩222,436 | ₩223,187 | ₩220,265 | ₩220,305 | -0.96% | 3.1만 |
|---|
| 2026.02.09 | ₩218,040 | ₩223,549 | ₩218,040 | ₩222,021 | +1.83% | 2.5만 |
|---|
| 2026.02.06 | ₩214,179 | ₩218,147 | ₩213,429 | ₩218,147 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩209,568 | ₩212,772 | ₩207,464 | ₩209,139 | -0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩219,769 | ₩219,769 | ₩208,858 | ₩213,067 | -3.05% | 11.9만 |
|---|
| 2026.02.03 | ₩224,460 | ₩224,460 | ₩217,249 | ₩221,739 | -1.21% | 3.2만 |
|---|
| 2026.02.02 | ₩219,353 | ₩222,583 | ₩219,353 | ₩220,841 | +0.68% | 5.4만 |
|---|
| 2026.01.30 | ₩225,264 | ₩227,235 | ₩217,557 | ₩219,380 | -2.61% | 1.9만 |
|---|
| 2026.01.29 | ₩226,377 | ₩226,377 | ₩220,747 | ₩224,755 | -0.72% | 2.5만 |
|---|
| 2026.01.28 | ₩224,540 | ₩225,412 | ₩223,790 | ₩224,286 | -0.11% | 2만 |
|---|
| 2026.01.27 | ₩223,173 | ₩223,187 | ₩222,168 | ₩222,691 | -0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩221,913 | ₩224,433 | ₩221,605 | ₩222,088 | +0.08% | 2.4만 |
|---|
| 2026.01.23 | ₩223,066 | ₩223,066 | ₩220,921 | ₩222,101 | -0.43% | 8.6만 |
|---|
| 2026.01.22 | ₩224,674 | ₩225,036 | ₩222,074 | ₩223,616 | -0.47% | 2.1만 |
|---|
| 2026.01.21 | ₩223,763 | ₩223,763 | ₩218,911 | ₩222,181 | -0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩221,096 | ₩225,934 | ₩221,096 | ₩222,785 | +0.76% | 1.7만 |
|---|
| 2026.01.16 | ₩226,846 | ₩227,422 | ₩224,929 | ₩225,251 | -0.70% | 4.7만 |
|---|
| 2026.01.15 | ₩226,913 | ₩227,516 | ₩224,929 | ₩225,170 | -0.77% | 1.4만 |
|---|
| 2026.01.14 | ₩226,859 | ₩226,859 | ₩223,093 | ₩224,621 | -0.99% | 5만 |
|---|
| 2026.01.13 | ₩227,409 | ₩227,771 | ₩226,149 | ₩227,395 | -0.01% | 7.1만 |
|---|
| 2026.01.12 | ₩223,602 | ₩227,181 | ₩223,602 | ₩227,114 | +1.57% | 2.1만 |
|---|
| 2026.01.09 | ₩223,696 | ₩225,693 | ₩223,696 | ₩224,902 | +0.54% | 9.1천 |
|---|
| 2026.01.08 | ₩224,969 | ₩224,969 | ₩221,685 | ₩222,543 | -1.08% | 2.6만 |
|---|
| 2026.01.07 | ₩225,961 | ₩227,101 | ₩224,567 | ₩225,278 | -0.30% | 1.9만 |
|---|
| 2026.01.06 | ₩223,562 | ₩227,087 | ₩222,758 | ₩226,900 | +1.49% | 8.4만 |
|---|
| 2026.01.05 | ₩222,959 | ₩224,259 | ₩221,015 | ₩223,897 | +0.42% | 3.5만 |
|---|
| 2026.01.02 | ₩221,846 | ₩221,846 | ₩218,871 | ₩221,283 | -0.25% | 2.1만 |
|---|
| 2025.12.31 | ₩222,651 | ₩222,651 | ₩219,273 | ₩219,273 | -1.52% | 2.3만 |
|---|
| 2025.12.30 | ₩223,146 | ₩224,125 | ₩222,503 | ₩222,570 | -0.26% | 1.6만 |
|---|
| 2025.12.29 | ₩224,259 | ₩224,956 | ₩223,374 | ₩223,803 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩227,583 | ₩227,583 | ₩225,425 | ₩225,613 | -0.87% | 1.4만 |
|---|
| 2025.12.24 | ₩227,168 | ₩227,878 | ₩226,940 | ₩226,940 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩226,270 | ₩227,409 | ₩225,117 | ₩227,261 | +0.44% | 2.4만 |
|---|
| 2025.12.22 | ₩227,757 | ₩228,119 | ₩226,792 | ₩227,798 | +0.02% | 5만 |
|---|
| 2025.12.19 | ₩221,900 | ₩226,256 | ₩221,900 | ₩225,506 | +1.62% | 2.4만 |
|---|
| 2025.12.18 | ₩219,581 | ₩223,227 | ₩219,581 | ₩220,573 | +0.45% | 1.9만 |
|---|
| 2025.12.17 | ₩223,642 | ₩223,642 | ₩215,144 | ₩215,292 | -3.73% | 3.2만 |
|---|
| 2025.12.16 | ₩221,337 | ₩223,870 | ₩220,613 | ₩222,744 | +0.64% | 1.8만 |
|---|
| 2025.12.15 | ₩226,270 | ₩226,270 | ₩222,342 | ₩222,342 | -1.74% | 1.5만 |
|---|
| 2025.12.12 | ₩230,706 | ₩230,706 | ₩222,436 | ₩223,991 | -2.91% | 1.5만 |
|---|
| 2025.12.11 | ₩229,822 | ₩232,355 | ₩227,637 | ₩232,355 | +1.10% | 3.9만 |
|---|
| 2025.12.10 | ₩229,084 | ₩234,138 | ₩227,436 | ₩231,135 | +0.90% | 3.3만 |
|---|
| 2025.12.09 | ₩224,433 | ₩227,798 | ₩224,433 | ₩227,261 | +1.26% | 2만 |
|---|
| 2025.12.08 | ₩226,953 | ₩226,953 | ₩223,776 | ₩225,532 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩224,527 | ₩227,409 | ₩224,527 | ₩225,854 | +0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩219,836 | ₩224,943 | ₩219,836 | ₩224,205 | +1.99% | 1.9만 |
|---|
| 2025.12.03 | ₩217,048 | ₩220,064 | ₩216,029 | ₩220,064 | +1.39% | 1.3만 |
|---|
| 2025.12.02 | ₩217,329 | ₩220,372 | ₩217,142 | ₩217,879 | +0.25% | 1.5만 |
|---|
| 2025.12.01 | ₩214,126 | ₩216,418 | ₩212,477 | ₩215,305 | +0.55% | 5.3만 |
|---|
| 2025.11.28 | ₩215,345 | ₩216,860 | ₩215,345 | ₩216,847 | +0.70% | 4.6천 |
|---|
| 2025.11.26 | ₩212,504 | ₩215,010 | ₩211,874 | ₩213,844 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩207,209 | ₩210,735 | ₩205,239 | ₩210,279 | +1.48% | 4.1만 |
|---|
| 2025.11.24 | ₩202,934 | ₩208,550 | ₩202,934 | ₩208,550 | +2.77% | 2.2만 |
|---|
| 2025.11.21 | ₩201,164 | ₩203,228 | ₩195,722 | ₩201,285 | +0.06% | 2.8만 |
|---|
| 2025.11.20 | ₩212,370 | ₩213,630 | ₩199,797 | ₩200,119 | -5.77% | 3.9만 |
|---|
| 2025.11.19 | ₩206,137 | ₩209,515 | ₩205,909 | ₩207,303 | +0.57% | 1.5만 |
|---|
| 2025.11.18 | ₩205,279 | ₩208,255 | ₩203,550 | ₩205,829 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩210,051 | ₩212,303 | ₩205,802 | ₩207,759 | -1.09% | 1.7만 |
|---|
| 2025.11.14 | ₩205,105 | ₩213,858 | ₩204,341 | ₩210,721 | +2.74% | 4.2만 |
|---|
| 2025.11.13 | ₩216,284 | ₩216,284 | ₩208,081 | ₩209,689 | -3.05% | 8.2만 |
|---|
| 2025.11.12 | ₩221,122 | ₩221,122 | ₩217,718 | ₩217,959 | -1.43% | 3만 |
|---|
| 2025.11.11 | ₩221,900 | ₩221,900 | ₩218,871 | ₩219,313 | -1.17% | 2.2만 |
|---|
| 2025.11.10 | ₩222,892 | ₩225,130 | ₩221,082 | ₩223,066 | +0.08% | 8.2만 |
|---|
| 2025.11.07 | ₩212,986 | ₩218,844 | ₩210,668 | ₩218,844 | +2.75% | 2.4만 |
|---|
| 2025.11.06 | ₩221,257 | ₩221,257 | ₩215,319 | ₩215,734 | -2.50% | 2.8만 |
|---|
| 2025.11.05 | ₩220,077 | ₩222,771 | ₩219,219 | ₩222,007 | +0.88% | 1.6만 |
|---|
| 2025.11.04 | ₩220,627 | ₩222,865 | ₩218,200 | ₩218,737 | -0.86% | 2.8만 |
|---|
| 2025.11.03 | ₩228,696 | ₩228,696 | ₩223,843 | ₩225,733 | -1.30% | 2.3만 |
|---|
| 2025.10.31 | ₩225,975 | ₩228,253 | ₩224,634 | ₩226,940 | +0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩225,988 | ₩228,334 | ₩223,776 | ₩223,776 | -0.98% | 2.1만 |
|---|
| 2025.10.29 | ₩227,114 | ₩229,218 | ₩226,109 | ₩228,133 | +0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩228,883 | ₩228,883 | ₩225,680 | ₩226,203 | -1.17% | 2.8만 |
|---|
| 2025.10.27 | ₩227,731 | ₩227,972 | ₩226,765 | ₩227,811 | +0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩223,562 | ₩225,626 | ₩223,562 | ₩224,406 | +0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩214,421 | ₩219,983 | ₩214,421 | ₩219,326 | +2.29% | 2.1만 |
|---|
| 2025.10.22 | ₩218,227 | ₩218,562 | ₩211,378 | ₩214,514 | -1.70% | 2.2만 |
|---|
| 2025.10.21 | ₩218,857 | ₩219,166 | ₩217,048 | ₩217,852 | -0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩221,337 | ₩221,337 | ₩219,139 | ₩219,353 | -0.90% | 2.2만 |
|---|
| 2025.10.17 | ₩217,772 | ₩220,854 | ₩216,351 | ₩219,058 | +0.59% | 9.4만 |
|---|
| 2025.10.16 | ₩225,304 | ₩225,331 | ₩219,125 | ₩219,876 | -2.41% | 9.7만 |
|---|
| 2025.10.15 | ₩225,103 | ₩227,034 | ₩220,908 | ₩223,790 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩218,294 | ₩224,098 | ₩216,083 | ₩222,007 | +1.70% | 2.4만 |
|---|
| 2025.10.13 | ₩220,332 | ₩222,061 | ₩219,152 | ₩221,927 | +0.72% | 1.4만 |
|---|
| 2025.10.10 | ₩224,380 | ₩224,969 | ₩215,667 | ₩215,667 | -3.88% | 2.7만 |
|---|