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 | ₩240,895 | ₩242,302 | ₩240,333 | ₩241,860 | +0.40% | 2.2만 |
| 2026.10.08 | ₩239,971 | ₩240,507 | ₩237,867 | ₩239,328 | -0.27% | 1.2만 |
| 2026.10.07 | ₩241,070 | ₩242,503 | ₩241,070 | ₩241,673 | +0.25% | 3.7만 |
| 2026.10.06 | ₩245,572 | ₩247,234 | ₩244,058 | ₩244,098 | -0.60% | 3.6만 |
| 2026.10.05 | ₩242,195 | ₩245,465 | ₩242,195 | ₩244,862 | +1.10% | 1.8만 |
| 2026.10.02 | ₩240,252 | ₩242,222 | ₩240,252 | ₩242,034 | +0.74% | 3.7만 |
| 2026.10.01 | ₩238,256 | ₩241,539 | ₩238,055 | ₩241,324 | +1.29% | 4.8만 |
| 2026.09.30 | ₩240,467 | ₩240,641 | ₩238,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,765 |
| -0.71% |
| 1.5만 |
| 2026.09.29 | ₩239,944 | ₩239,944 | ₩237,840 | ₩239,153 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩239,368 | ₩239,368 | ₩237,157 | ₩238,725 | -0.27% | 1.9만 |
|---|
| 2026.09.25 | ₩241,713 | ₩241,713 | ₩239,756 | ₩240,641 | -0.44% | 1.3만 |
|---|
| 2026.09.24 | ₩239,877 | ₩241,927 | ₩239,877 | ₩240,909 | +0.43% | 1.6만 |
|---|
| 2026.09.23 | ₩244,018 | ₩244,379 | ₩240,976 | ₩241,539 | -1.02% | 2.4만 |
|---|
| 2026.09.22 | ₩242,651 | ₩245,572 | ₩242,651 | ₩244,915 | +0.93% | 1.7만 |
|---|
| 2026.09.21 | ₩242,798 | ₩244,044 | ₩242,530 | ₩242,530 | -0.11% | 1.4만 |
|---|
| 2026.09.18 | ₩238,135 | ₩240,574 | ₩238,135 | ₩240,480 | +0.98% | 1.2만 |
|---|
| 2026.09.17 | ₩240,185 | ₩240,185 | ₩237,974 | ₩238,162 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩234,571 | ₩237,854 | ₩233,820 | ₩235,669 | +0.47% | 2.2만 |
|---|
| 2026.09.15 | ₩236,581 | ₩236,581 | ₩232,949 | ₩233,512 | -1.30% | 3.6만 |
|---|
| 2026.09.14 | ₩236,514 | ₩237,693 | ₩235,026 | ₩236,473 | -0.02% | 1.4만 |
|---|
| 2026.09.11 | ₩244,594 | ₩244,594 | ₩241,525 | ₩241,874 | -1.11% | 1.6만 |
|---|
| 2026.09.10 | ₩242,972 | ₩244,460 | ₩241,498 | ₩241,498 | -0.61% | 1.8만 |
|---|
| 2026.09.09 | ₩247,609 | ₩247,984 | ₩245,505 | ₩245,532 | -0.84% | 1.1만 |
|---|
| 2026.09.08 | ₩245,947 | ₩250,812 | ₩245,947 | ₩248,426 | +1.01% | 2.9만 |
|---|
| 2026.09.04 | ₩242,691 | ₩245,947 | ₩242,691 | ₩245,934 | +1.34% | 2.1만 |
|---|
| 2026.09.03 | ₩241,070 | ₩243,173 | ₩239,703 | ₩242,664 | +0.66% | 1.7만 |
|---|
| 2026.09.02 | ₩238,591 | ₩240,936 | ₩238,591 | ₩240,936 | +0.98% | 9.7천 |
|---|
| 2026.09.01 | ₩239,569 | ₩240,775 | ₩238,537 | ₩238,845 | -0.30% | 1.7만 |
|---|
| 2026.08.31 | ₩240,694 | ₩241,673 | ₩239,609 | ₩241,431 | +0.31% | 4.2만 |
|---|
| 2026.08.28 | ₩245,411 | ₩246,095 | ₩241,740 | ₩241,927 | -1.42% | 9.4만 |
|---|
| 2026.08.27 | ₩247,864 | ₩247,864 | ₩244,674 | ₩245,733 | -0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩242,624 | ₩245,934 | ₩242,624 | ₩245,532 | +1.20% | 2만 |
|---|
| 2026.08.25 | ₩244,460 | ₩244,460 | ₩242,892 | ₩243,240 | -0.50% | 1.3만 |
|---|
| 2026.08.24 | ₩243,080 | ₩243,147 | ₩240,467 | ₩241,954 | -0.46% | 2.3만 |
|---|
| 2026.08.21 | ₩246,992 | ₩247,113 | ₩244,875 | ₩246,403 | -0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩245,934 | ₩247,461 | ₩244,607 | ₩245,384 | -0.22% | 3만 |
|---|
| 2026.08.19 | ₩252,406 | ₩252,406 | ₩245,853 | ₩246,885 | -2.19% | 3.2만 |
|---|
| 2026.08.18 | ₩254,885 | ₩255,341 | ₩249,699 | ₩249,820 | -1.99% | 4만 |
|---|
| 2026.08.17 | ₩257,713 | ₩260,996 | ₩257,713 | ₩259,374 | +0.64% | 1.4만 |
|---|
| 2026.08.14 | ₩255,327 | ₩257,404 | ₩254,068 | ₩256,681 | +0.53% | 2.3만 |
|---|
| 2026.08.13 | ₩249,391 | ₩254,430 | ₩249,391 | ₩252,915 | +1.41% | 3만 |
|---|
| 2026.08.12 | ₩248,239 | ₩250,624 | ₩246,992 | ₩249,539 | +0.52% | 2.7만 |
|---|
| 2026.08.11 | ₩242,825 | ₩243,549 | ₩242,316 | ₩242,812 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩243,441 | ₩244,044 | ₩241,807 | ₩241,874 | -0.64% | 2.1만 |
|---|
| 2026.08.07 | ₩243,482 | ₩244,085 | ₩240,882 | ₩243,093 | -0.16% | 1.9만 |
|---|
| 2026.08.06 | ₩239,810 | ₩244,688 | ₩239,421 | ₩240,775 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩247,274 | ₩249,364 | ₩244,513 | ₩244,661 | -1.06% | 3.8만 |
|---|
| 2026.08.04 | ₩246,858 | ₩249,338 | ₩244,875 | ₩248,172 | +0.53% | 3.9만 |
|---|
| 2026.08.03 | ₩236,138 | ₩242,691 | ₩234,745 | ₩242,008 | +2.49% | 6.9만 |
|---|
| 2026.07.31 | ₩245,572 | ₩245,572 | ₩235,013 | ₩237,760 | -3.18% | 4.2만 |
|---|
| 2026.07.30 | ₩237,653 | ₩241,364 | ₩237,411 | ₩241,096 | +1.45% | 2만 |
|---|
| 2026.07.29 | ₩238,202 | ₩238,537 | ₩230,644 | ₩231,274 | -2.91% | 9.3만 |
|---|
| 2026.07.28 | ₩239,649 | ₩239,649 | ₩232,413 | ₩237,063 | -1.08% | 13.8만 |
|---|
| 2026.07.27 | ₩247,864 | ₩247,864 | ₩239,006 | ₩243,307 | -1.84% | 13.4만 |
|---|
| 2026.07.24 | ₩250,021 | ₩250,584 | ₩244,688 | ₩245,398 | -1.85% | 2.4만 |
|---|
| 2026.07.23 | ₩248,587 | ₩252,982 | ₩248,587 | ₩251,147 | +1.03% | 3.9만 |
|---|
| 2026.07.22 | ₩251,294 | ₩253,224 | ₩250,758 | ₩250,758 | -0.21% | 4.4만 |
|---|
| 2026.07.21 | ₩252,647 | ₩255,528 | ₩251,214 | ₩254,818 | +0.86% | 3.3만 |
|---|
| 2026.07.20 | ₩248,373 | ₩251,267 | ₩246,282 | ₩246,282 | -0.84% | 5.5만 |
|---|
| 2026.07.17 | ₩241,713 | ₩249,780 | ₩240,413 | ₩246,309 | +1.90% | 4.9만 |
|---|
| 2026.07.16 | ₩248,802 | ₩250,745 | ₩244,942 | ₩245,920 | -1.16% | 11.2만 |
|---|
| 2026.07.15 | ₩257,351 | ₩257,351 | ₩247,971 | ₩252,915 | -1.72% | 4만 |
|---|
| 2026.07.14 | ₩258,463 | ₩258,892 | ₩256,520 | ₩256,775 | -0.65% | 4.8만 |
|---|
| 2026.07.13 | ₩258,584 | ₩258,584 | ₩253,036 | ₩253,666 | -1.90% | 4만 |
|---|
| 2026.07.10 | ₩261,438 | ₩263,327 | ₩258,825 | ₩262,255 | +0.31% | 17만 |
|---|
| 2026.07.09 | ₩262,068 | ₩264,480 | ₩261,384 | ₩262,296 | +0.09% | 4만 |
|---|
| 2026.07.08 | ₩254,523 | ₩258,115 | ₩252,420 | ₩256,882 | +0.93% | 6.1만 |
|---|
| 2026.07.07 | ₩259,200 | ₩259,776 | ₩253,371 | ₩256,332 | -1.11% | 3.7만 |
|---|
| 2026.07.06 | ₩264,105 | ₩267,093 | ₩262,724 | ₩263,220 | -0.33% | 4.4만 |
|---|
| 2026.07.02 | ₩270,389 | ₩271,220 | ₩258,302 | ₩261,572 | -3.26% | 4.2만 |
|---|
| 2026.07.01 | ₩271,501 | ₩272,493 | ₩268,902 | ₩269,679 | -0.67% | 6.1만 |
|---|
| 2026.06.30 | ₩269,893 | ₩276,285 | ₩269,893 | ₩276,285 | +2.37% | 2.2만 |
|---|
| 2026.06.29 | ₩264,681 | ₩269,934 | ₩260,902 | ₩269,934 | +1.98% | 4.1만 |
|---|
| 2026.06.26 | ₩264,118 | ₩267,120 | ₩262,269 | ₩262,269 | -0.70% | 2만 |
|---|
| 2026.06.25 | ₩268,929 | ₩269,692 | ₩263,113 | ₩269,156 | +0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩262,684 | ₩263,180 | ₩258,932 | ₩260,661 | -0.77% | 2.8만 |
|---|
| 2026.06.23 | ₩260,661 | ₩264,533 | ₩259,776 | ₩262,229 | +0.60% | 7.1만 |
|---|
| 2026.06.22 | ₩271,903 | ₩272,252 | ₩269,706 | ₩271,153 | -0.28% | 9.5만 |
|---|
| 2026.06.18 | ₩267,589 | ₩268,875 | ₩266,329 | ₩268,553 | +0.36% | 3.4만 |
|---|
| 2026.06.17 | ₩265,914 | ₩268,272 | ₩262,363 | ₩263,126 | -1.05% | 5만 |
|---|
| 2026.06.16 | ₩268,138 | ₩269,639 | ₩263,234 | ₩263,890 | -1.58% | 4.8만 |
|---|
| 2026.06.15 | ₩264,319 | ₩267,026 | ₩263,649 | ₩267,026 | +1.02% | 6.1만 |
|---|
| 2026.06.12 | ₩256,198 | ₩258,838 | ₩254,336 | ₩257,847 | +0.64% | 7.9만 |
|---|
| 2026.06.11 | ₩246,510 | ₩255,247 | ₩246,416 | ₩255,153 | +3.51% | 12만 |
|---|
| 2026.06.10 | ₩246,631 | ₩251,160 | ₩243,669 | ₩244,071 | -1.04% | 8.6만 |
|---|
| 2026.06.09 | ₩252,473 | ₩255,823 | ₩240,641 | ₩248,560 | -1.55% | 7만 |
|---|
| 2026.06.08 | ₩252,018 | ₩252,219 | ₩248,279 | ₩248,882 | -1.24% | 5.1만 |
|---|
| 2026.06.05 | ₩254,751 | ₩255,796 | ₩246,108 | ₩247,877 | -2.70% | 6.5만 |
|---|
| 2026.06.04 | ₩255,287 | ₩260,218 | ₩254,604 | ₩258,570 | +1.29% | 6.4만 |
|---|
| 2026.06.03 | ₩260,339 | ₩261,143 | ₩257,793 | ₩259,173 | -0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩260,835 | ₩261,277 | ₩260,004 | ₩260,607 | -0.09% | 4.8만 |
|---|
| 2026.06.01 | ₩260,634 | ₩261,813 | ₩256,694 | ₩259,723 | -0.35% | 2.7만 |
|---|
| 2026.05.29 | ₩261,639 | ₩261,639 | ₩257,927 | ₩260,661 | -0.37% | 9.6만 |
|---|
| 2026.05.28 | ₩259,548 | ₩262,389 | ₩257,780 | ₩261,344 | +0.69% | 4.1만 |
|---|
| 2026.05.27 | ₩260,795 | ₩260,902 | ₩257,378 | ₩259,388 | -0.54% | 10.7만 |
|---|
| 2026.05.26 | ₩257,136 | ₩261,357 | ₩256,319 | ₩259,133 | +0.78% | 4.3만 |
|---|
| 2026.05.22 | ₩254,014 | ₩254,577 | ₩252,795 | ₩253,130 | -0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩245,746 | ₩252,808 | ₩245,746 | ₩252,406 | +2.71% | 4.5만 |
|---|
| 2026.05.20 | ₩246,162 | ₩247,716 | ₩244,018 | ₩247,193 | +0.42% | 3.7만 |
|---|
| 2026.05.19 | ₩241,043 | ₩244,339 | ₩238,926 | ₩243,482 | +1.01% | 2.5만 |
|---|
| 2026.05.18 | ₩248,989 | ₩248,989 | ₩240,024 | ₩243,535 | -2.19% | 2.2만 |
|---|
| 2026.05.15 | ₩246,979 | ₩249,110 | ₩246,657 | ₩248,078 | +0.44% | 2.4만 |
|---|
| 2026.05.14 | ₩250,544 | ₩252,420 | ₩249,699 | ₩251,951 | +0.56% | 3.6만 |
|---|
| 2026.05.13 | ₩253,974 | ₩253,974 | ₩247,931 | ₩250,691 | -1.29% | 4.5만 |
|---|
| 2026.05.12 | ₩252,379 | ₩252,379 | ₩247,059 | ₩251,214 | -0.46% | 1.8만 |
|---|
| 2026.05.11 | ₩252,634 | ₩255,863 | ₩251,388 | ₩254,791 | +0.85% | 7.5만 |
|---|
| 2026.05.08 | ₩249,405 | ₩250,798 | ₩247,770 | ₩250,798 | +0.56% | 3.1만 |
|---|
| 2026.05.07 | ₩252,433 | ₩252,433 | ₩244,661 | ₩246,617 | -2.30% | 1.8만 |
|---|
| 2026.05.06 | ₩253,398 | ₩253,398 | ₩248,078 | ₩253,170 | -0.09% | 3.7만 |
|---|
| 2026.05.05 | ₩250,155 | ₩253,090 | ₩250,155 | ₩252,728 | +1.03% | 3.6만 |
|---|
| 2026.05.04 | ₩246,979 | ₩249,123 | ₩245,250 | ₩247,703 | +0.29% | 3.9만 |
|---|
| 2026.05.01 | ₩243,348 | ₩245,867 | ₩243,348 | ₩245,760 | +0.99% | 4.6만 |
|---|
| 2026.04.30 | ₩239,931 | ₩243,013 | ₩239,194 | ₩243,013 | +1.28% | 2.6만 |
|---|
| 2026.04.29 | ₩239,006 | ₩239,381 | ₩235,870 | ₩237,103 | -0.80% | 3.2만 |
|---|
| 2026.04.28 | ₩239,127 | ₩239,247 | ₩234,919 | ₩235,643 | -1.46% | 2.1만 |
|---|
| 2026.04.27 | ₩240,426 | ₩241,820 | ₩238,792 | ₩241,820 | +0.58% | 2.3만 |
|---|
| 2026.04.24 | ₩240,962 | ₩240,962 | ₩238,081 | ₩240,078 | -0.37% | 1.3만 |
|---|
| 2026.04.23 | ₩240,909 | ₩242,128 | ₩239,140 | ₩239,448 | -0.61% | 2만 |
|---|
| 2026.04.22 | ₩239,555 | ₩241,391 | ₩239,555 | ₩241,391 | +0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩238,122 | ₩238,778 | ₩234,544 | ₩235,160 | -1.24% | 2.1만 |
|---|
| 2026.04.20 | ₩237,532 | ₩238,014 | ₩235,710 | ₩237,706 | +0.07% | 3.5만 |
|---|
| 2026.04.17 | ₩237,532 | ₩239,408 | ₩237,090 | ₩238,631 | +0.46% | 7.8만 |
|---|
| 2026.04.16 | ₩234,879 | ₩235,951 | ₩234,088 | ₩235,951 | +0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩233,927 | ₩234,115 | ₩231,689 | ₩234,008 | +0.03% | 1.6만 |
|---|
| 2026.04.14 | ₩235,254 | ₩235,254 | ₩232,668 | ₩234,021 | -0.52% | 7만 |
|---|
| 2026.04.13 | ₩228,326 | ₩233,029 | ₩228,326 | ₩233,029 | +2.06% | 2만 |
|---|
| 2026.04.10 | ₩228,326 | ₩229,291 | ₩226,906 | ₩228,701 | +0.16% | 3.9만 |
|---|
| 2026.04.09 | ₩226,289 | ₩228,822 | ₩226,169 | ₩227,589 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩228,929 | ₩229,880 | ₩225,070 | ₩226,651 | -1.00% | 2.9만 |
|---|
| 2026.04.07 | ₩218,035 | ₩220,125 | ₩216,869 | ₩220,004 | +0.90% | 2만 |
|---|
| 2026.04.06 | ₩219,844 | ₩221,090 | ₩218,705 | ₩219,616 | -0.10% | 3.8만 |
|---|
| 2026.04.02 | ₩211,442 | ₩219,415 | ₩211,442 | ₩218,490 | +3.33% | 4.6만 |
|---|
| 2026.04.01 | ₩215,033 | ₩218,798 | ₩215,033 | ₩216,226 | +0.55% | 1.8만 |
|---|
| 2026.03.31 | ₩206,658 | ₩213,251 | ₩206,430 | ₩212,809 | +2.98% | 2.2만 |
|---|
| 2026.03.30 | ₩210,933 | ₩210,933 | ₩202,624 | ₩203,871 | -3.35% | 4.1만 |
|---|
| 2026.03.27 | ₩211,723 | ₩211,723 | ₩208,521 | ₩208,521 | -1.51% | 1.8만 |
|---|
| 2026.03.26 | ₩218,155 | ₩218,155 | ₩212,018 | ₩212,165 | -2.75% | 5.8만 |
|---|
| 2026.03.25 | ₩220,768 | ₩222,778 | ₩220,460 | ₩221,009 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩215,984 | ₩219,790 | ₩215,475 | ₩218,758 | +1.28% | 2만 |
|---|
| 2026.03.23 | ₩217,190 | ₩221,894 | ₩217,164 | ₩218,276 | +0.50% | 3.1만 |
|---|
| 2026.03.20 | ₩221,371 | ₩221,371 | ₩212,648 | ₩214,711 | -3.01% | 1.2만 |
|---|
| 2026.03.19 | ₩216,494 | ₩221,800 | ₩215,864 | ₩221,787 | +2.44% | 5.9만 |
|---|
| 2026.03.18 | ₩220,688 | ₩222,470 | ₩219,777 | ₩219,857 | -0.38% | 1.9만 |
|---|
| 2026.03.17 | ₩219,040 | ₩221,304 | ₩219,040 | ₩220,835 | +0.82% | 1.2만 |
|---|
| 2026.03.16 | ₩217,539 | ₩219,120 | ₩216,708 | ₩217,994 | +0.21% | 1.8만 |
|---|
| 2026.03.13 | ₩216,185 | ₩217,458 | ₩213,318 | ₩214,417 | -0.82% | 9.4천 |
|---|
| 2026.03.12 | ₩217,860 | ₩218,343 | ₩214,698 | ₩215,033 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩220,192 | ₩221,157 | ₩218,557 | ₩219,750 | -0.20% | 2.2만 |
|---|
| 2026.03.10 | ₩222,296 | ₩223,489 | ₩220,581 | ₩220,688 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩215,448 | ₩222,135 | ₩215,448 | ₩221,840 | +2.97% | 1.4만 |
|---|
| 2026.03.06 | ₩218,236 | ₩221,063 | ₩218,061 | ₩218,383 | +0.07% | 2.3만 |
|---|
| 2026.03.05 | ₩223,730 | ₩224,467 | ₩218,691 | ₩222,591 | -0.51% | 2만 |
|---|
| 2026.03.04 | ₩221,411 | ₩224,721 | ₩221,411 | ₩223,730 | +1.05% | 5.5만 |
|---|
| 2026.03.03 | ₩218,504 | ₩221,546 | ₩213,425 | ₩220,192 | +0.77% | 2.3만 |
|---|
| 2026.03.02 | ₩223,783 | ₩224,788 | ₩222,430 | ₩224,748 | +0.43% | 5.3만 |
|---|
| 2026.02.27 | ₩222,443 | ₩224,279 | ₩221,867 | ₩223,355 | +0.41% | 2.7만 |
|---|
| 2026.02.26 | ₩224,654 | ₩226,638 | ₩223,100 | ₩226,383 | +0.77% | 2.4만 |
|---|
| 2026.02.25 | ₩223,301 | ₩225,659 | ₩223,073 | ₩224,011 | +0.32% | 1.9만 |
|---|
| 2026.02.24 | ₩217,954 | ₩222,055 | ₩217,525 | ₩222,055 | +1.88% | 1.8만 |
|---|
| 2026.02.23 | ₩219,160 | ₩220,179 | ₩217,110 | ₩218,008 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩219,978 | ₩222,953 | ₩219,951 | ₩222,041 | +0.94% | 2.3만 |
|---|
| 2026.02.19 | ₩219,187 | ₩221,130 | ₩218,986 | ₩221,130 | +0.89% | 2.4만 |
|---|
| 2026.02.18 | ₩218,638 | ₩222,269 | ₩217,914 | ₩220,567 | +0.88% | 2.7만 |
|---|
| 2026.02.17 | ₩215,462 | ₩218,852 | ₩215,261 | ₩217,887 | +1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩214,725 | ₩219,522 | ₩213,211 | ₩217,137 | +1.12% | 3.1만 |
|---|
| 2026.02.12 | ₩221,036 | ₩221,599 | ₩214,256 | ₩214,899 | -2.78% | 3.3만 |
|---|
| 2026.02.11 | ₩222,470 | ₩222,644 | ₩217,351 | ₩220,943 | -0.69% | 2.3만 |
|---|
| 2026.02.10 | ₩222,376 | ₩223,127 | ₩220,205 | ₩220,246 | -0.96% | 3.1만 |
|---|
| 2026.02.09 | ₩217,981 | ₩223,489 | ₩217,981 | ₩221,961 | +1.83% | 2.5만 |
|---|
| 2026.02.06 | ₩214,122 | ₩218,088 | ₩213,371 | ₩218,088 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩209,512 | ₩212,715 | ₩207,408 | ₩209,083 | -0.20% | 3.3만 |
|---|
| 2026.02.04 | ₩219,710 | ₩219,710 | ₩208,802 | ₩213,010 | -3.05% | 11.9만 |
|---|
| 2026.02.03 | ₩224,400 | ₩224,400 | ₩217,190 | ₩221,679 | -1.21% | 3.2만 |
|---|
| 2026.02.02 | ₩219,294 | ₩222,524 | ₩219,294 | ₩220,782 | +0.68% | 5.4만 |
|---|
| 2026.01.30 | ₩225,204 | ₩227,174 | ₩217,499 | ₩219,321 | -2.61% | 1.9만 |
|---|
| 2026.01.29 | ₩226,316 | ₩226,316 | ₩220,688 | ₩224,695 | -0.72% | 2.5만 |
|---|
| 2026.01.28 | ₩224,480 | ₩225,351 | ₩223,730 | ₩224,226 | -0.11% | 2만 |
|---|
| 2026.01.27 | ₩223,113 | ₩223,127 | ₩222,108 | ₩222,631 | -0.22% | 1.1만 |
|---|
| 2026.01.26 | ₩221,854 | ₩224,373 | ₩221,546 | ₩222,028 | +0.08% | 2.4만 |
|---|
| 2026.01.23 | ₩223,006 | ₩223,006 | ₩220,862 | ₩222,041 | -0.43% | 8.6만 |
|---|
| 2026.01.22 | ₩224,614 | ₩224,976 | ₩222,015 | ₩223,556 | -0.47% | 2.1만 |
|---|
| 2026.01.21 | ₩223,703 | ₩223,703 | ₩218,852 | ₩222,122 | -0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩221,036 | ₩225,874 | ₩221,036 | ₩222,725 | +0.76% | 1.7만 |
|---|
| 2026.01.16 | ₩226,785 | ₩227,361 | ₩224,869 | ₩225,190 | -0.70% | 4.7만 |
|---|
| 2026.01.15 | ₩226,852 | ₩227,455 | ₩224,869 | ₩225,110 | -0.77% | 1.4만 |
|---|
| 2026.01.14 | ₩226,798 | ₩226,798 | ₩223,033 | ₩224,561 | -0.99% | 5만 |
|---|
| 2026.01.13 | ₩227,348 | ₩227,710 | ₩226,088 | ₩227,334 | -0.01% | 7.1만 |
|---|
| 2026.01.12 | ₩223,542 | ₩227,120 | ₩223,542 | ₩227,053 | +1.57% | 2.1만 |
|---|
| 2026.01.09 | ₩223,636 | ₩225,633 | ₩223,636 | ₩224,842 | +0.54% | 9.1천 |
|---|
| 2026.01.08 | ₩224,909 | ₩224,909 | ₩221,626 | ₩222,484 | -1.08% | 2.6만 |
|---|
| 2026.01.07 | ₩225,901 | ₩227,040 | ₩224,507 | ₩225,217 | -0.30% | 1.9만 |
|---|
| 2026.01.06 | ₩223,502 | ₩227,026 | ₩222,698 | ₩226,839 | +1.49% | 8.4만 |
|---|
| 2026.01.05 | ₩222,899 | ₩224,199 | ₩220,956 | ₩223,837 | +0.42% | 3.5만 |
|---|
| 2026.01.02 | ₩221,787 | ₩221,787 | ₩218,812 | ₩221,224 | -0.25% | 2.1만 |
|---|
| 2025.12.31 | ₩222,591 | ₩222,591 | ₩219,214 | ₩219,214 | -1.52% | 2.3만 |
|---|
| 2025.12.30 | ₩223,087 | ₩224,065 | ₩222,443 | ₩222,510 | -0.26% | 1.6만 |
|---|
| 2025.12.29 | ₩224,199 | ₩224,896 | ₩223,314 | ₩223,743 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩227,522 | ₩227,522 | ₩225,365 | ₩225,552 | -0.87% | 1.4만 |
|---|
| 2025.12.24 | ₩227,107 | ₩227,817 | ₩226,879 | ₩226,879 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩226,209 | ₩227,348 | ₩225,056 | ₩227,200 | +0.44% | 2.4만 |
|---|
| 2025.12.22 | ₩227,696 | ₩228,058 | ₩226,731 | ₩227,736 | +0.02% | 5만 |
|---|
| 2025.12.19 | ₩221,840 | ₩226,195 | ₩221,840 | ₩225,445 | +1.62% | 2.4만 |
|---|
| 2025.12.18 | ₩219,522 | ₩223,167 | ₩219,522 | ₩220,514 | +0.45% | 1.9만 |
|---|
| 2025.12.17 | ₩223,582 | ₩223,582 | ₩215,087 | ₩215,234 | -3.73% | 3.2만 |
|---|
| 2025.12.16 | ₩221,278 | ₩223,810 | ₩220,554 | ₩222,685 | +0.64% | 1.8만 |
|---|
| 2025.12.15 | ₩226,209 | ₩226,209 | ₩222,283 | ₩222,283 | -1.74% | 1.5만 |
|---|
| 2025.12.12 | ₩230,644 | ₩230,644 | ₩222,376 | ₩223,931 | -2.91% | 1.5만 |
|---|
| 2025.12.11 | ₩229,760 | ₩232,292 | ₩227,576 | ₩232,292 | +1.10% | 3.9만 |
|---|
| 2025.12.10 | ₩229,023 | ₩234,075 | ₩227,375 | ₩231,073 | +0.90% | 3.3만 |
|---|
| 2025.12.09 | ₩224,373 | ₩227,736 | ₩224,373 | ₩227,200 | +1.26% | 2만 |
|---|
| 2025.12.08 | ₩226,892 | ₩226,892 | ₩223,716 | ₩225,472 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩224,467 | ₩227,348 | ₩224,467 | ₩225,793 | +0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩219,777 | ₩224,882 | ₩219,777 | ₩224,145 | +1.99% | 1.9만 |
|---|
| 2025.12.03 | ₩216,989 | ₩220,004 | ₩215,971 | ₩220,004 | +1.39% | 1.3만 |
|---|
| 2025.12.02 | ₩217,271 | ₩220,313 | ₩217,083 | ₩217,820 | +0.25% | 1.5만 |
|---|
| 2025.12.01 | ₩214,068 | ₩216,360 | ₩212,420 | ₩215,247 | +0.55% | 5.3만 |
|---|
| 2025.11.28 | ₩215,288 | ₩216,802 | ₩215,288 | ₩216,788 | +0.70% | 4.6천 |
|---|
| 2025.11.26 | ₩212,447 | ₩214,953 | ₩211,817 | ₩213,787 | +0.63% | 2만 |
|---|
| 2025.11.25 | ₩207,154 | ₩210,678 | ₩205,184 | ₩210,222 | +1.48% | 4.1만 |
|---|
| 2025.11.24 | ₩202,879 | ₩208,494 | ₩202,879 | ₩208,494 | +2.77% | 2.2만 |
|---|
| 2025.11.21 | ₩201,110 | ₩203,174 | ₩195,670 | ₩201,231 | +0.06% | 2.8만 |
|---|
| 2025.11.20 | ₩212,313 | ₩213,572 | ₩199,743 | ₩200,065 | -5.77% | 3.9만 |
|---|
| 2025.11.19 | ₩206,082 | ₩209,459 | ₩205,854 | ₩207,247 | +0.57% | 1.5만 |
|---|
| 2025.11.18 | ₩205,224 | ₩208,199 | ₩203,495 | ₩205,773 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩209,995 | ₩212,246 | ₩205,747 | ₩207,703 | -1.09% | 1.7만 |
|---|
| 2025.11.14 | ₩205,050 | ₩213,800 | ₩204,286 | ₩210,665 | +2.74% | 4.2만 |
|---|
| 2025.11.13 | ₩216,226 | ₩216,226 | ₩208,025 | ₩209,633 | -3.05% | 8.2만 |
|---|
| 2025.11.12 | ₩221,063 | ₩221,063 | ₩217,659 | ₩217,901 | -1.43% | 3만 |
|---|
| 2025.11.11 | ₩221,840 | ₩221,840 | ₩218,812 | ₩219,254 | -1.17% | 2.2만 |
|---|
| 2025.11.10 | ₩222,832 | ₩225,070 | ₩221,023 | ₩223,006 | +0.08% | 8.2만 |
|---|
| 2025.11.07 | ₩212,929 | ₩218,785 | ₩210,611 | ₩218,785 | +2.75% | 2.4만 |
|---|
| 2025.11.06 | ₩221,197 | ₩221,197 | ₩215,261 | ₩215,676 | -2.50% | 2.8만 |
|---|
| 2025.11.05 | ₩220,018 | ₩222,711 | ₩219,160 | ₩221,948 | +0.88% | 1.6만 |
|---|
| 2025.11.04 | ₩220,567 | ₩222,805 | ₩218,142 | ₩218,678 | -0.86% | 2.8만 |
|---|
| 2025.11.03 | ₩228,634 | ₩228,634 | ₩223,783 | ₩225,673 | -1.30% | 2.3만 |
|---|
| 2025.10.31 | ₩225,914 | ₩228,192 | ₩224,574 | ₩226,879 | +0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩225,927 | ₩228,272 | ₩223,716 | ₩223,716 | -0.98% | 2.1만 |
|---|
| 2025.10.29 | ₩227,053 | ₩229,157 | ₩226,048 | ₩228,071 | +0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩228,822 | ₩228,822 | ₩225,619 | ₩226,142 | -1.17% | 2.8만 |
|---|
| 2025.10.27 | ₩227,669 | ₩227,911 | ₩226,705 | ₩227,750 | +0.04% | 2.6만 |
|---|
| 2025.10.24 | ₩223,502 | ₩225,566 | ₩223,502 | ₩224,346 | +0.38% | 1.4만 |
|---|
| 2025.10.23 | ₩214,363 | ₩219,924 | ₩214,363 | ₩219,267 | +2.29% | 2.1만 |
|---|
| 2025.10.22 | ₩218,169 | ₩218,504 | ₩211,321 | ₩214,457 | -1.70% | 2.2만 |
|---|
| 2025.10.21 | ₩218,798 | ₩219,107 | ₩216,989 | ₩217,793 | -0.46% | 1.4만 |
|---|
| 2025.10.20 | ₩221,278 | ₩221,278 | ₩219,080 | ₩219,294 | -0.90% | 2.2만 |
|---|
| 2025.10.17 | ₩217,713 | ₩220,795 | ₩216,293 | ₩218,999 | +0.59% | 9.4만 |
|---|
| 2025.10.16 | ₩225,244 | ₩225,271 | ₩219,066 | ₩219,817 | -2.41% | 9.7만 |
|---|
| 2025.10.15 | ₩225,043 | ₩226,973 | ₩220,849 | ₩223,730 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩218,236 | ₩224,038 | ₩216,025 | ₩221,948 | +1.70% | 2.4만 |
|---|
| 2025.10.13 | ₩220,272 | ₩222,001 | ₩219,093 | ₩221,867 | +0.72% | 1.4만 |
|---|
| 2025.10.10 | ₩224,319 | ₩224,909 | ₩215,609 | ₩215,609 | -3.88% | 2.7만 |
|---|