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 | ₩241,084 | ₩242,492 | ₩240,521 | ₩242,050 | +0.40% | 2.2만 |
| 2026.10.08 | ₩240,159 | ₩240,695 | ₩238,053 | ₩239,515 | -0.27% | 1.2만 |
| 2026.10.07 | ₩241,258 | ₩242,693 | ₩241,258 | ₩241,862 | +0.25% | 3.7만 |
| 2026.10.06 | ₩245,764 | ₩247,427 | ₩244,249 | ₩244,289 | -0.60% | 3.6만 |
| 2026.10.05 | ₩242,385 | ₩245,657 | ₩242,385 | ₩245,054 | +1.10% | 1.8만 |
| 2026.10.02 | ₩240,440 | ₩242,412 | ₩240,440 | ₩242,224 | +0.74% | 3.7만 |
| 2026.10.01 | ₩238,442 | ₩241,728 | ₩238,241 | ₩241,513 | +1.29% | 4.8만 |
| 2026.09.30 | ₩240,655 | ₩240,829 | ₩238,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,952 |
| -0.71% |
| 1.5만 |
| 2026.09.29 | ₩240,132 | ₩240,132 | ₩238,027 | ₩239,341 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩239,555 | ₩239,555 | ₩237,343 | ₩238,912 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩241,902 | ₩241,902 | ₩239,944 | ₩240,829 | -0.44% | 1.3만 |
|---|
| 2026.09.24 | ₩240,065 | ₩242,117 | ₩240,065 | ₩241,098 | +0.43% | 1.6만 |
|---|
| 2026.09.23 | ₩244,209 | ₩244,571 | ₩241,165 | ₩241,728 | -1.02% | 2.4만 |
|---|
| 2026.09.22 | ₩242,841 | ₩245,764 | ₩242,841 | ₩245,107 | +0.93% | 1.7만 |
|---|
| 2026.09.21 | ₩242,988 | ₩244,236 | ₩242,720 | ₩242,720 | -0.11% | 1.4만 |
|---|
| 2026.09.18 | ₩238,322 | ₩240,762 | ₩238,322 | ₩240,668 | +0.98% | 1.2만 |
|---|
| 2026.09.17 | ₩240,373 | ₩240,373 | ₩238,161 | ₩238,348 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩234,754 | ₩238,040 | ₩234,003 | ₩235,854 | +0.47% | 2.2만 |
|---|
| 2026.09.15 | ₩236,766 | ₩236,766 | ₩233,132 | ₩233,695 | -1.30% | 3.6만 |
|---|
| 2026.09.14 | ₩236,699 | ₩237,879 | ₩235,210 | ₩236,659 | -0.02% | 1.4만 |
|---|
| 2026.09.11 | ₩244,786 | ₩244,786 | ₩241,714 | ₩242,063 | -1.11% | 1.6만 |
|---|
| 2026.09.10 | ₩243,163 | ₩244,651 | ₩241,688 | ₩241,688 | -0.61% | 1.8만 |
|---|
| 2026.09.09 | ₩247,803 | ₩248,178 | ₩245,697 | ₩245,724 | -0.84% | 1.1만 |
|---|
| 2026.09.08 | ₩246,140 | ₩251,008 | ₩246,140 | ₩248,621 | +1.01% | 2.9만 |
|---|
| 2026.09.04 | ₩242,881 | ₩246,140 | ₩242,881 | ₩246,127 | +1.34% | 2.1만 |
|---|
| 2026.09.03 | ₩241,258 | ₩243,364 | ₩239,891 | ₩242,854 | +0.66% | 1.7만 |
|---|
| 2026.09.02 | ₩238,778 | ₩241,124 | ₩238,778 | ₩241,124 | +0.98% | 9.7천 |
|---|
| 2026.09.01 | ₩239,756 | ₩240,963 | ₩238,724 | ₩239,032 | -0.30% | 1.7만 |
|---|
| 2026.08.31 | ₩240,883 | ₩241,862 | ₩239,797 | ₩241,621 | +0.31% | 4.2만 |
|---|
| 2026.08.28 | ₩245,604 | ₩246,287 | ₩241,929 | ₩242,117 | -1.42% | 9.4만 |
|---|
| 2026.08.27 | ₩248,058 | ₩248,058 | ₩244,866 | ₩245,925 | -0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩242,814 | ₩246,127 | ₩242,814 | ₩245,724 | +1.20% | 2만 |
|---|
| 2026.08.25 | ₩244,651 | ₩244,651 | ₩243,082 | ₩243,431 | -0.50% | 1.3만 |
|---|
| 2026.08.24 | ₩243,270 | ₩243,337 | ₩240,655 | ₩242,144 | -0.46% | 2.3만 |
|---|
| 2026.08.21 | ₩247,186 | ₩247,307 | ₩245,067 | ₩246,596 | -0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩246,127 | ₩247,655 | ₩244,799 | ₩245,577 | -0.22% | 3만 |
|---|
| 2026.08.19 | ₩252,604 | ₩252,604 | ₩246,046 | ₩247,079 | -2.19% | 3.2만 |
|---|
| 2026.08.18 | ₩255,085 | ₩255,541 | ₩249,895 | ₩250,016 | -1.99% | 4만 |
|---|
| 2026.08.17 | ₩257,915 | ₩261,200 | ₩257,915 | ₩259,578 | +0.64% | 1.4만 |
|---|
| 2026.08.14 | ₩255,527 | ₩257,606 | ₩254,267 | ₩256,882 | +0.53% | 2.3만 |
|---|
| 2026.08.13 | ₩249,587 | ₩254,629 | ₩249,587 | ₩253,114 | +1.41% | 3만 |
|---|
| 2026.08.12 | ₩248,433 | ₩250,820 | ₩247,186 | ₩249,734 | +0.52% | 2.7만 |
|---|
| 2026.08.11 | ₩243,015 | ₩243,739 | ₩242,506 | ₩243,002 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩243,632 | ₩244,236 | ₩241,996 | ₩242,063 | -0.64% | 2.1만 |
|---|
| 2026.08.07 | ₩243,672 | ₩244,276 | ₩241,071 | ₩243,284 | -0.16% | 1.9만 |
|---|
| 2026.08.06 | ₩239,998 | ₩244,879 | ₩239,609 | ₩240,963 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩247,468 | ₩249,560 | ₩244,705 | ₩244,853 | -1.06% | 3.8만 |
|---|
| 2026.08.04 | ₩247,052 | ₩249,533 | ₩245,067 | ₩248,366 | +0.53% | 3.9만 |
|---|
| 2026.08.03 | ₩236,323 | ₩242,881 | ₩234,929 | ₩242,197 | +2.49% | 6.9만 |
|---|
| 2026.07.31 | ₩245,764 | ₩245,764 | ₩235,197 | ₩237,946 | -3.18% | 4.2만 |
|---|
| 2026.07.30 | ₩237,839 | ₩241,554 | ₩237,597 | ₩241,285 | +1.45% | 2만 |
|---|
| 2026.07.29 | ₩238,389 | ₩238,724 | ₩230,825 | ₩231,455 | -2.91% | 9.3만 |
|---|
| 2026.07.28 | ₩239,837 | ₩239,837 | ₩232,595 | ₩237,249 | -1.08% | 13.8만 |
|---|
| 2026.07.27 | ₩248,058 | ₩248,058 | ₩239,193 | ₩243,498 | -1.84% | 13.4만 |
|---|
| 2026.07.24 | ₩250,217 | ₩250,780 | ₩244,879 | ₩245,590 | -1.85% | 2.4만 |
|---|
| 2026.07.23 | ₩248,782 | ₩253,181 | ₩248,782 | ₩251,343 | +1.03% | 3.9만 |
|---|
| 2026.07.22 | ₩251,491 | ₩253,422 | ₩250,954 | ₩250,954 | -0.21% | 4.4만 |
|---|
| 2026.07.21 | ₩252,845 | ₩255,729 | ₩251,410 | ₩255,018 | +0.86% | 3.3만 |
|---|
| 2026.07.20 | ₩248,567 | ₩251,464 | ₩246,475 | ₩246,475 | -0.84% | 5.5만 |
|---|
| 2026.07.17 | ₩241,902 | ₩249,975 | ₩240,601 | ₩246,502 | +1.90% | 4.9만 |
|---|
| 2026.07.16 | ₩248,996 | ₩250,941 | ₩245,134 | ₩246,113 | -1.16% | 11.2만 |
|---|
| 2026.07.15 | ₩257,552 | ₩257,552 | ₩248,165 | ₩253,114 | -1.72% | 4만 |
|---|
| 2026.07.14 | ₩258,666 | ₩259,095 | ₩256,721 | ₩256,976 | -0.65% | 4.8만 |
|---|
| 2026.07.13 | ₩258,786 | ₩258,786 | ₩253,234 | ₩253,865 | -1.90% | 4만 |
|---|
| 2026.07.10 | ₩261,643 | ₩263,534 | ₩259,028 | ₩262,461 | +0.31% | 17만 |
|---|
| 2026.07.09 | ₩262,273 | ₩264,687 | ₩261,589 | ₩262,501 | +0.09% | 4만 |
|---|
| 2026.07.08 | ₩254,723 | ₩258,317 | ₩252,617 | ₩257,083 | +0.93% | 6.1만 |
|---|
| 2026.07.07 | ₩259,403 | ₩259,980 | ₩253,570 | ₩256,533 | -1.11% | 3.7만 |
|---|
| 2026.07.06 | ₩264,311 | ₩267,302 | ₩262,930 | ₩263,426 | -0.33% | 4.4만 |
|---|
| 2026.07.02 | ₩270,601 | ₩271,433 | ₩258,505 | ₩261,777 | -3.26% | 4.2만 |
|---|
| 2026.07.01 | ₩271,714 | ₩272,707 | ₩269,113 | ₩269,890 | -0.67% | 6.1만 |
|---|
| 2026.06.30 | ₩270,105 | ₩276,502 | ₩270,105 | ₩276,502 | +2.37% | 2.2만 |
|---|
| 2026.06.29 | ₩264,888 | ₩270,145 | ₩261,106 | ₩270,145 | +1.98% | 4.1만 |
|---|
| 2026.06.26 | ₩264,325 | ₩267,329 | ₩262,474 | ₩262,474 | -0.70% | 2만 |
|---|
| 2026.06.25 | ₩269,139 | ₩269,904 | ₩263,319 | ₩269,367 | +0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩262,890 | ₩263,386 | ₩259,135 | ₩260,865 | -0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩260,865 | ₩264,741 | ₩259,980 | ₩262,434 | +0.60% | 7.1만 |
|---|
| 2026.06.22 | ₩272,117 | ₩272,465 | ₩269,917 | ₩271,366 | -0.28% | 9.5만 |
|---|
| 2026.06.18 | ₩267,798 | ₩269,086 | ₩266,538 | ₩268,764 | +0.36% | 3.4만 |
|---|
| 2026.06.17 | ₩266,122 | ₩268,482 | ₩262,568 | ₩263,333 | -1.05% | 5만 |
|---|
| 2026.06.16 | ₩268,348 | ₩269,850 | ₩263,440 | ₩264,097 | -1.58% | 4.8만 |
|---|
| 2026.06.15 | ₩264,526 | ₩267,235 | ₩263,856 | ₩267,235 | +1.02% | 6.1만 |
|---|
| 2026.06.12 | ₩256,399 | ₩259,041 | ₩254,535 | ₩258,049 | +0.64% | 7.9만 |
|---|
| 2026.06.11 | ₩246,703 | ₩255,447 | ₩246,609 | ₩255,353 | +3.51% | 12만 |
|---|
| 2026.06.10 | ₩246,824 | ₩251,357 | ₩243,860 | ₩244,262 | -1.04% | 8.6만 |
|---|
| 2026.06.09 | ₩252,671 | ₩256,024 | ₩240,829 | ₩248,755 | -1.55% | 7만 |
|---|
| 2026.06.08 | ₩252,215 | ₩252,416 | ₩248,473 | ₩249,077 | -1.24% | 5.1만 |
|---|
| 2026.06.05 | ₩254,951 | ₩255,997 | ₩246,301 | ₩248,071 | -2.70% | 6.5만 |
|---|
| 2026.06.04 | ₩255,487 | ₩260,422 | ₩254,803 | ₩258,773 | +1.29% | 6.4만 |
|---|
| 2026.06.03 | ₩260,543 | ₩261,348 | ₩257,995 | ₩259,376 | -0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩261,039 | ₩261,482 | ₩260,208 | ₩260,811 | -0.09% | 4.8만 |
|---|
| 2026.06.01 | ₩260,838 | ₩262,018 | ₩256,895 | ₩259,926 | -0.35% | 2.7만 |
|---|
| 2026.05.29 | ₩261,844 | ₩261,844 | ₩258,129 | ₩260,865 | -0.37% | 9.6만 |
|---|
| 2026.05.28 | ₩259,752 | ₩262,595 | ₩257,982 | ₩261,549 | +0.69% | 4.1만 |
|---|
| 2026.05.27 | ₩260,999 | ₩261,106 | ₩257,579 | ₩259,591 | -0.54% | 10.7만 |
|---|
| 2026.05.26 | ₩257,338 | ₩261,562 | ₩256,520 | ₩259,336 | +0.78% | 4.3만 |
|---|
| 2026.05.22 | ₩254,213 | ₩254,776 | ₩252,993 | ₩253,328 | -0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩245,939 | ₩253,006 | ₩245,939 | ₩252,604 | +2.71% | 4.5만 |
|---|
| 2026.05.20 | ₩246,355 | ₩247,910 | ₩244,209 | ₩247,387 | +0.42% | 3.7만 |
|---|
| 2026.05.19 | ₩241,232 | ₩244,531 | ₩239,113 | ₩243,672 | +1.01% | 2.5만 |
|---|
| 2026.05.18 | ₩249,184 | ₩249,184 | ₩240,212 | ₩243,726 | -2.19% | 2.2만 |
|---|
| 2026.05.15 | ₩247,173 | ₩249,305 | ₩246,851 | ₩248,272 | +0.44% | 2.4만 |
|---|
| 2026.05.14 | ₩250,740 | ₩252,617 | ₩249,895 | ₩252,148 | +0.56% | 3.6만 |
|---|
| 2026.05.13 | ₩254,173 | ₩254,173 | ₩248,125 | ₩250,887 | -1.29% | 4.5만 |
|---|
| 2026.05.12 | ₩252,577 | ₩252,577 | ₩247,253 | ₩251,410 | -0.46% | 1.8만 |
|---|
| 2026.05.11 | ₩252,832 | ₩256,064 | ₩251,585 | ₩254,991 | +0.85% | 7.5만 |
|---|
| 2026.05.08 | ₩249,600 | ₩250,995 | ₩247,964 | ₩250,995 | +0.56% | 3.1만 |
|---|
| 2026.05.07 | ₩252,631 | ₩252,631 | ₩244,853 | ₩246,811 | -2.30% | 1.8만 |
|---|
| 2026.05.06 | ₩253,596 | ₩253,596 | ₩248,272 | ₩253,368 | -0.09% | 3.7만 |
|---|
| 2026.05.05 | ₩250,351 | ₩253,288 | ₩250,351 | ₩252,926 | +1.03% | 3.6만 |
|---|
| 2026.05.04 | ₩247,173 | ₩249,318 | ₩245,443 | ₩247,897 | +0.29% | 3.9만 |
|---|
| 2026.05.01 | ₩243,538 | ₩246,060 | ₩243,538 | ₩245,952 | +0.99% | 4.6만 |
|---|
| 2026.04.30 | ₩240,119 | ₩243,203 | ₩239,381 | ₩243,203 | +1.28% | 2.6만 |
|---|
| 2026.04.29 | ₩239,193 | ₩239,569 | ₩236,055 | ₩237,289 | -0.80% | 3.2만 |
|---|
| 2026.04.28 | ₩239,314 | ₩239,435 | ₩235,103 | ₩235,827 | -1.46% | 2.1만 |
|---|
| 2026.04.27 | ₩240,615 | ₩242,010 | ₩238,979 | ₩242,010 | +0.58% | 2.3만 |
|---|
| 2026.04.24 | ₩241,151 | ₩241,151 | ₩238,268 | ₩240,266 | -0.37% | 1.3만 |
|---|
| 2026.04.23 | ₩241,098 | ₩242,318 | ₩239,327 | ₩239,636 | -0.61% | 2만 |
|---|
| 2026.04.22 | ₩239,743 | ₩241,580 | ₩239,743 | ₩241,580 | +0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩238,308 | ₩238,965 | ₩234,727 | ₩235,344 | -1.24% | 2.1만 |
|---|
| 2026.04.20 | ₩237,718 | ₩238,201 | ₩235,894 | ₩237,892 | +0.07% | 3.5만 |
|---|
| 2026.04.17 | ₩237,718 | ₩239,596 | ₩237,276 | ₩238,818 | +0.46% | 7.8만 |
|---|
| 2026.04.16 | ₩235,063 | ₩236,136 | ₩234,272 | ₩236,136 | +0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩234,111 | ₩234,298 | ₩231,871 | ₩234,191 | +0.03% | 1.6만 |
|---|
| 2026.04.14 | ₩235,438 | ₩235,438 | ₩232,850 | ₩234,204 | -0.52% | 7만 |
|---|
| 2026.04.13 | ₩228,505 | ₩233,212 | ₩228,505 | ₩233,212 | +2.06% | 2만 |
|---|
| 2026.04.10 | ₩228,505 | ₩229,470 | ₩227,083 | ₩228,880 | +0.16% | 3.9만 |
|---|
| 2026.04.09 | ₩226,466 | ₩229,001 | ₩226,346 | ₩227,767 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩229,108 | ₩230,061 | ₩225,246 | ₩226,829 | -1.00% | 2.9만 |
|---|
| 2026.04.07 | ₩218,206 | ₩220,298 | ₩217,039 | ₩220,177 | +0.90% | 2만 |
|---|
| 2026.04.06 | ₩220,016 | ₩221,263 | ₩218,876 | ₩219,788 | -0.10% | 3.8만 |
|---|
| 2026.04.02 | ₩211,607 | ₩219,587 | ₩211,607 | ₩218,661 | +3.33% | 4.6만 |
|---|
| 2026.04.01 | ₩215,202 | ₩218,970 | ₩215,202 | ₩216,395 | +0.55% | 1.8만 |
|---|
| 2026.03.31 | ₩206,820 | ₩213,418 | ₩206,592 | ₩212,975 | +2.98% | 2.2만 |
|---|
| 2026.03.30 | ₩211,098 | ₩211,098 | ₩202,783 | ₩204,030 | -3.35% | 4.1만 |
|---|
| 2026.03.27 | ₩211,889 | ₩211,889 | ₩208,684 | ₩208,684 | -1.51% | 1.8만 |
|---|
| 2026.03.26 | ₩218,326 | ₩218,326 | ₩212,184 | ₩212,332 | -2.75% | 5.8만 |
|---|
| 2026.03.25 | ₩220,941 | ₩222,953 | ₩220,633 | ₩221,183 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩216,154 | ₩219,962 | ₩215,644 | ₩218,930 | +1.28% | 2만 |
|---|
| 2026.03.23 | ₩217,361 | ₩222,068 | ₩217,334 | ₩218,447 | +0.50% | 3.1만 |
|---|
| 2026.03.20 | ₩221,545 | ₩221,545 | ₩212,814 | ₩214,880 | -3.01% | 1.2만 |
|---|
| 2026.03.19 | ₩216,663 | ₩221,974 | ₩216,033 | ₩221,960 | +2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩220,861 | ₩222,644 | ₩219,949 | ₩220,029 | -0.38% | 1.9만 |
|---|
| 2026.03.17 | ₩219,211 | ₩221,478 | ₩219,211 | ₩221,008 | +0.82% | 1.2만 |
|---|
| 2026.03.16 | ₩217,709 | ₩219,292 | ₩216,878 | ₩218,165 | +0.21% | 1.8만 |
|---|
| 2026.03.13 | ₩216,355 | ₩217,629 | ₩213,485 | ₩214,585 | -0.82% | 9.4천 |
|---|
| 2026.03.12 | ₩218,031 | ₩218,514 | ₩214,866 | ₩215,202 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩220,365 | ₩221,330 | ₩218,729 | ₩219,922 | -0.20% | 2.2만 |
|---|
| 2026.03.10 | ₩222,470 | ₩223,664 | ₩220,754 | ₩220,861 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩215,617 | ₩222,309 | ₩215,617 | ₩222,014 | +2.97% | 1.4만 |
|---|
| 2026.03.06 | ₩218,407 | ₩221,236 | ₩218,232 | ₩218,554 | +0.07% | 2.3만 |
|---|
| 2026.03.05 | ₩223,905 | ₩224,643 | ₩218,863 | ₩222,765 | -0.51% | 2만 |
|---|
| 2026.03.04 | ₩221,585 | ₩224,897 | ₩221,585 | ₩223,905 | +1.05% | 5.5만 |
|---|
| 2026.03.03 | ₩218,675 | ₩221,719 | ₩213,592 | ₩220,365 | +0.77% | 2.3만 |
|---|
| 2026.03.02 | ₩223,959 | ₩224,964 | ₩222,604 | ₩224,924 | +0.43% | 5.3만 |
|---|
| 2026.02.27 | ₩222,618 | ₩224,455 | ₩222,041 | ₩223,530 | +0.41% | 2.7만 |
|---|
| 2026.02.26 | ₩224,830 | ₩226,815 | ₩223,275 | ₩226,560 | +0.77% | 2.4만 |
|---|
| 2026.02.25 | ₩223,476 | ₩225,836 | ₩223,248 | ₩224,187 | +0.32% | 1.9만 |
|---|
| 2026.02.24 | ₩218,125 | ₩222,229 | ₩217,696 | ₩222,229 | +1.88% | 1.8만 |
|---|
| 2026.02.23 | ₩219,332 | ₩220,351 | ₩217,280 | ₩218,179 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩220,150 | ₩223,127 | ₩220,123 | ₩222,215 | +0.94% | 2.3만 |
|---|
| 2026.02.19 | ₩219,359 | ₩221,303 | ₩219,158 | ₩221,303 | +0.89% | 2.4만 |
|---|
| 2026.02.18 | ₩218,809 | ₩222,443 | ₩218,085 | ₩220,740 | +0.88% | 2.7만 |
|---|
| 2026.02.17 | ₩215,631 | ₩219,024 | ₩215,429 | ₩218,058 | +1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩214,893 | ₩219,694 | ₩213,378 | ₩217,307 | +1.12% | 3.1만 |
|---|
| 2026.02.12 | ₩221,209 | ₩221,773 | ₩214,424 | ₩215,067 | -2.78% | 3.3만 |
|---|
| 2026.02.11 | ₩222,644 | ₩222,819 | ₩217,522 | ₩221,116 | -0.69% | 2.3만 |
|---|
| 2026.02.10 | ₩222,551 | ₩223,302 | ₩220,378 | ₩220,418 | -0.96% | 3.1만 |
|---|
| 2026.02.09 | ₩218,152 | ₩223,664 | ₩218,152 | ₩222,135 | +1.83% | 2.5만 |
|---|
| 2026.02.06 | ₩214,290 | ₩218,259 | ₩213,539 | ₩218,259 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩209,676 | ₩212,881 | ₩207,571 | ₩209,247 | -0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩219,882 | ₩219,882 | ₩208,966 | ₩213,176 | -3.05% | 11.9만 |
|---|
| 2026.02.03 | ₩224,576 | ₩224,576 | ₩217,361 | ₩221,853 | -1.21% | 3.2만 |
|---|
| 2026.02.02 | ₩219,466 | ₩222,698 | ₩219,466 | ₩220,955 | +0.68% | 5.4만 |
|---|
| 2026.01.30 | ₩225,380 | ₩227,352 | ₩217,669 | ₩219,493 | -2.61% | 1.9만 |
|---|
| 2026.01.29 | ₩226,493 | ₩226,493 | ₩220,861 | ₩224,871 | -0.72% | 2.5만 |
|---|
| 2026.01.28 | ₩224,656 | ₩225,528 | ₩223,905 | ₩224,401 | -0.11% | 2만 |
|---|
| 2026.01.27 | ₩223,288 | ₩223,302 | ₩222,282 | ₩222,805 | -0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩222,028 | ₩224,549 | ₩221,719 | ₩222,202 | +0.08% | 2.4만 |
|---|
| 2026.01.23 | ₩223,181 | ₩223,181 | ₩221,035 | ₩222,215 | -0.43% | 8.6만 |
|---|
| 2026.01.22 | ₩224,790 | ₩225,152 | ₩222,188 | ₩223,731 | -0.47% | 2.1만 |
|---|
| 2026.01.21 | ₩223,878 | ₩223,878 | ₩219,024 | ₩222,296 | -0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩221,209 | ₩226,051 | ₩221,209 | ₩222,899 | +0.76% | 1.7만 |
|---|
| 2026.01.16 | ₩226,963 | ₩227,539 | ₩225,045 | ₩225,367 | -0.70% | 4.7만 |
|---|
| 2026.01.15 | ₩227,030 | ₩227,633 | ₩225,045 | ₩225,286 | -0.77% | 1.4만 |
|---|
| 2026.01.14 | ₩226,976 | ₩226,976 | ₩223,208 | ₩224,737 | -0.99% | 5만 |
|---|
| 2026.01.13 | ₩227,526 | ₩227,888 | ₩226,265 | ₩227,513 | -0.01% | 7.1만 |
|---|
| 2026.01.12 | ₩223,717 | ₩227,298 | ₩223,717 | ₩227,231 | +1.57% | 2.1만 |
|---|
| 2026.01.09 | ₩223,811 | ₩225,809 | ₩223,811 | ₩225,018 | +0.54% | 9.1천 |
|---|
| 2026.01.08 | ₩225,085 | ₩225,085 | ₩221,800 | ₩222,658 | -1.08% | 2.6만 |
|---|
| 2026.01.07 | ₩226,078 | ₩227,217 | ₩224,683 | ₩225,394 | -0.30% | 1.9만 |
|---|
| 2026.01.06 | ₩223,677 | ₩227,204 | ₩222,872 | ₩227,016 | +1.49% | 8.4만 |
|---|
| 2026.01.05 | ₩223,074 | ₩224,374 | ₩221,129 | ₩224,012 | +0.42% | 3.5만 |
|---|
| 2026.01.02 | ₩221,960 | ₩221,960 | ₩218,983 | ₩221,397 | -0.25% | 2.1만 |
|---|
| 2025.12.31 | ₩222,765 | ₩222,765 | ₩219,386 | ₩219,386 | -1.52% | 2.3만 |
|---|
| 2025.12.30 | ₩223,261 | ₩224,240 | ₩222,618 | ₩222,685 | -0.26% | 1.6만 |
|---|
| 2025.12.29 | ₩224,374 | ₩225,072 | ₩223,489 | ₩223,918 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩227,700 | ₩227,700 | ₩225,541 | ₩225,729 | -0.87% | 1.4만 |
|---|
| 2025.12.24 | ₩227,285 | ₩227,995 | ₩227,057 | ₩227,057 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩226,386 | ₩227,526 | ₩225,233 | ₩227,378 | +0.44% | 2.4만 |
|---|
| 2025.12.22 | ₩227,875 | ₩228,237 | ₩226,909 | ₩227,915 | +0.02% | 5만 |
|---|
| 2025.12.19 | ₩222,014 | ₩226,373 | ₩222,014 | ₩225,622 | +1.62% | 2.4만 |
|---|
| 2025.12.18 | ₩219,694 | ₩223,342 | ₩219,694 | ₩220,686 | +0.45% | 1.9만 |
|---|
| 2025.12.17 | ₩223,758 | ₩223,758 | ₩215,255 | ₩215,403 | -3.73% | 3.2만 |
|---|
| 2025.12.16 | ₩221,451 | ₩223,986 | ₩220,727 | ₩222,859 | +0.64% | 1.8만 |
|---|
| 2025.12.15 | ₩226,386 | ₩226,386 | ₩222,457 | ₩222,457 | -1.74% | 1.5만 |
|---|
| 2025.12.12 | ₩230,825 | ₩230,825 | ₩222,551 | ₩224,106 | -2.91% | 1.5만 |
|---|
| 2025.12.11 | ₩229,940 | ₩232,474 | ₩227,754 | ₩232,474 | +1.10% | 3.9만 |
|---|
| 2025.12.10 | ₩229,202 | ₩234,258 | ₩227,553 | ₩231,254 | +0.90% | 3.3만 |
|---|
| 2025.12.09 | ₩224,549 | ₩227,915 | ₩224,549 | ₩227,378 | +1.26% | 2만 |
|---|
| 2025.12.08 | ₩227,070 | ₩227,070 | ₩223,892 | ₩225,648 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩224,643 | ₩227,526 | ₩224,643 | ₩225,970 | +0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩219,949 | ₩225,058 | ₩219,949 | ₩224,321 | +1.99% | 1.9만 |
|---|
| 2025.12.03 | ₩217,159 | ₩220,177 | ₩216,140 | ₩220,177 | +1.39% | 1.3만 |
|---|
| 2025.12.02 | ₩217,441 | ₩220,485 | ₩217,253 | ₩217,991 | +0.25% | 1.5만 |
|---|
| 2025.12.01 | ₩214,236 | ₩216,529 | ₩212,586 | ₩215,416 | +0.55% | 5.3만 |
|---|
| 2025.11.28 | ₩215,456 | ₩216,972 | ₩215,456 | ₩216,958 | +0.70% | 4.6천 |
|---|
| 2025.11.26 | ₩212,613 | ₩215,121 | ₩211,983 | ₩213,954 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩207,316 | ₩210,843 | ₩205,345 | ₩210,387 | +1.48% | 4.1만 |
|---|
| 2025.11.24 | ₩203,038 | ₩208,657 | ₩203,038 | ₩208,657 | +2.77% | 2.2만 |
|---|
| 2025.11.21 | ₩201,268 | ₩203,333 | ₩195,823 | ₩201,388 | +0.06% | 2.8만 |
|---|
| 2025.11.20 | ₩212,479 | ₩213,740 | ₩199,900 | ₩200,222 | -5.77% | 3.9만 |
|---|
| 2025.11.19 | ₩206,243 | ₩209,623 | ₩206,015 | ₩207,410 | +0.57% | 1.5만 |
|---|
| 2025.11.18 | ₩205,385 | ₩208,362 | ₩203,655 | ₩205,935 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩210,159 | ₩212,412 | ₩205,908 | ₩207,866 | -1.09% | 1.7만 |
|---|
| 2025.11.14 | ₩205,211 | ₩213,968 | ₩204,446 | ₩210,830 | +2.74% | 4.2만 |
|---|
| 2025.11.13 | ₩216,395 | ₩216,395 | ₩208,188 | ₩209,797 | -3.05% | 8.2만 |
|---|
| 2025.11.12 | ₩221,236 | ₩221,236 | ₩217,830 | ₩218,071 | -1.43% | 3만 |
|---|
| 2025.11.11 | ₩222,014 | ₩222,014 | ₩218,983 | ₩219,426 | -1.17% | 2.2만 |
|---|
| 2025.11.10 | ₩223,007 | ₩225,246 | ₩221,196 | ₩223,181 | +0.08% | 8.2만 |
|---|
| 2025.11.07 | ₩213,096 | ₩218,957 | ₩210,776 | ₩218,957 | +2.75% | 2.4만 |
|---|
| 2025.11.06 | ₩221,370 | ₩221,370 | ₩215,429 | ₩215,845 | -2.50% | 2.8만 |
|---|
| 2025.11.05 | ₩220,190 | ₩222,886 | ₩219,332 | ₩222,121 | +0.88% | 1.6만 |
|---|
| 2025.11.04 | ₩220,740 | ₩222,980 | ₩218,313 | ₩218,849 | -0.86% | 2.8만 |
|---|
| 2025.11.03 | ₩228,813 | ₩228,813 | ₩223,959 | ₩225,850 | -1.30% | 2.3만 |
|---|
| 2025.10.31 | ₩226,091 | ₩228,371 | ₩224,750 | ₩227,057 | +0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩226,104 | ₩228,451 | ₩223,892 | ₩223,892 | -0.98% | 2.1만 |
|---|
| 2025.10.29 | ₩227,231 | ₩229,336 | ₩226,225 | ₩228,250 | +0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩229,001 | ₩229,001 | ₩225,796 | ₩226,319 | -1.17% | 2.8만 |
|---|
| 2025.10.27 | ₩227,848 | ₩228,089 | ₩226,882 | ₩227,928 | +0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩223,677 | ₩225,742 | ₩223,677 | ₩224,522 | +0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩214,531 | ₩220,096 | ₩214,531 | ₩219,439 | +2.29% | 2.1만 |
|---|
| 2025.10.22 | ₩218,340 | ₩218,675 | ₩211,487 | ₩214,625 | -1.70% | 2.2만 |
|---|
| 2025.10.21 | ₩218,970 | ₩219,278 | ₩217,159 | ₩217,964 | -0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩221,451 | ₩221,451 | ₩219,252 | ₩219,466 | -0.90% | 2.2만 |
|---|
| 2025.10.17 | ₩217,884 | ₩220,968 | ₩216,462 | ₩219,171 | +0.59% | 9.4만 |
|---|
| 2025.10.16 | ₩225,420 | ₩225,447 | ₩219,238 | ₩219,989 | -2.41% | 9.7만 |
|---|
| 2025.10.15 | ₩225,219 | ₩227,150 | ₩221,022 | ₩223,905 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩218,407 | ₩224,213 | ₩216,194 | ₩222,121 | +1.70% | 2.4만 |
|---|
| 2025.10.13 | ₩220,445 | ₩222,175 | ₩219,265 | ₩222,041 | +0.72% | 1.4만 |
|---|
| 2025.10.10 | ₩224,495 | ₩225,085 | ₩215,778 | ₩215,778 | -3.88% | 2.7만 |
|---|