시장 데이터를 불러오는 중
전체 종목
First Trust International Equity Opportunities ETF 과거 주가
First Trust International Equity Opportunities ETF · FPXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust International Equity Opportunities ETF · FPXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩90,961 | ₩91,123 | ₩90,881 | ₩91,081 | +0.13% | 3.2천 |
| 2026.10.08 | ₩90,679 | ₩90,820 | ₩89,969 | ₩90,358 | -0.35% | 2.8만 |
| 2026.10.07 | ₩91,778 | ₩92,086 | ₩91,631 | ₩91,671 | -0.12% | 6.4천 |
| 2026.10.06 | ₩93,480 | ₩93,587 | ₩92,984 | ₩93,359 | -0.13% | 7.3천 |
| 2026.10.05 | ₩92,006 | ₩92,515 | ₩91,925 | ₩92,475 | +0.51% | 2만 |
| 2026.10.02 | ₩92,126 | ₩92,126 | ₩91,081 | ₩91,403 | -0.79% | 104.9만 |
| 2026.10.01 | ₩90,920 | ₩91,309 | ₩89,755 | ₩90,599 | -0.35% | 10.3만 |
| 2026.09.30 | ₩91,389 | ₩91,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,371 |
| -1.11% |
| 23.9만 |
| 2026.09.29 | ₩90,585 | ₩90,585 | ₩90,028 | ₩90,331 | -0.28% | 2.2만 |
|---|
| 2026.09.28 | ₩90,907 | ₩90,907 | ₩89,942 | ₩90,214 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩91,537 | ₩91,738 | ₩91,162 | ₩91,495 | -0.05% | 3.9천 |
|---|
| 2026.09.24 | ₩90,612 | ₩91,363 | ₩90,445 | ₩91,014 | +0.44% | 5.9천 |
|---|
| 2026.09.23 | ₩92,971 | ₩93,172 | ₩92,213 | ₩92,475 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩93,641 | ₩94,190 | ₩93,641 | ₩94,103 | +0.49% | 8천 |
|---|
| 2026.09.21 | ₩93,359 | ₩93,976 | ₩92,770 | ₩93,599 | +0.26% | 7.1만 |
|---|
| 2026.09.18 | ₩91,269 | ₩92,025 | ₩91,095 | ₩92,025 | +0.83% | 4.1만 |
|---|
| 2026.09.17 | ₩90,867 | ₩90,908 | ₩90,492 | ₩90,706 | -0.18% | 7.3천 |
|---|
| 2026.09.16 | ₩89,634 | ₩89,889 | ₩88,195 | ₩88,737 | -1.00% | 1.5만 |
|---|
| 2026.09.15 | ₩89,460 | ₩89,460 | ₩88,790 | ₩88,942 | -0.58% | 1.5만 |
|---|
| 2026.09.14 | ₩89,433 | ₩90,485 | ₩89,433 | ₩90,230 | +0.89% | 8.4천 |
|---|
| 2026.09.11 | ₩93,131 | ₩93,151 | ₩92,441 | ₩92,619 | -0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩92,850 | ₩93,239 | ₩92,368 | ₩92,421 | -0.46% | 1.3만 |
|---|
| 2026.09.09 | ₩94,337 | ₩94,458 | ₩93,667 | ₩93,808 | -0.56% | 1.1만 |
|---|
| 2026.09.08 | ₩95,275 | ₩95,677 | ₩95,235 | ₩95,342 | +0.07% | 6.9천 |
|---|
| 2026.09.04 | ₩94,163 | ₩95,235 | ₩94,163 | ₩95,029 | +0.92% | 6.6천 |
|---|
| 2026.09.03 | ₩93,511 | ₩94,327 | ₩93,292 | ₩94,327 | +0.87% | 7.9천 |
|---|
| 2026.09.02 | ₩92,743 | ₩93,038 | ₩92,488 | ₩92,997 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩93,235 | ₩93,366 | ₩92,636 | ₩92,717 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩94,445 | ₩94,466 | ₩93,775 | ₩94,219 | -0.24% | 9.7천 |
|---|
| 2026.08.28 | ₩95,744 | ₩95,744 | ₩94,710 | ₩94,967 | -0.81% | 6.1천 |
|---|
| 2026.08.27 | ₩96,455 | ₩96,535 | ₩95,862 | ₩96,535 | +0.08% | 8.7천 |
|---|
| 2026.08.26 | ₩95,738 | ₩96,039 | ₩95,074 | ₩95,771 | +0.03% | 8.2만 |
|---|
| 2026.08.25 | ₩95,892 | ₩96,294 | ₩95,463 | ₩95,878 | -0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩95,396 | ₩95,396 | ₩94,485 | ₩94,911 | -0.51% | 7.4천 |
|---|
| 2026.08.21 | ₩97,406 | ₩97,673 | ₩96,790 | ₩96,964 | -0.45% | 7.8천 |
|---|
| 2026.08.20 | ₩95,034 | ₩95,838 | ₩94,739 | ₩95,246 | +0.22% | 4.3만 |
|---|
| 2026.08.19 | ₩97,192 | ₩97,192 | ₩95,738 | ₩95,987 | -1.24% | 6.1천 |
|---|
| 2026.08.18 | ₩97,151 | ₩97,151 | ₩96,093 | ₩96,307 | -0.87% | 8.1천 |
|---|
| 2026.08.17 | ₩100,354 | ₩100,890 | ₩100,045 | ₩100,045 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩98,840 | ₩99,202 | ₩98,317 | ₩98,406 | -0.44% | 4.2천 |
|---|
| 2026.08.13 | ₩99,417 | ₩100,099 | ₩99,415 | ₩99,720 | +0.30% | 7.1천 |
|---|
| 2026.08.12 | ₩98,585 | ₩98,719 | ₩97,902 | ₩98,053 | -0.54% | 5.6천 |
|---|
| 2026.08.11 | ₩97,138 | ₩97,259 | ₩96,394 | ₩96,394 | -0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩96,910 | ₩96,910 | ₩96,213 | ₩96,280 | -0.65% | 1.1만 |
|---|
| 2026.08.07 | ₩97,326 | ₩97,326 | ₩96,709 | ₩97,205 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩95,342 | ₩96,535 | ₩95,342 | ₩95,886 | +0.57% | 8.8천 |
|---|
| 2026.08.05 | ₩97,279 | ₩97,373 | ₩96,414 | ₩96,632 | -0.67% | 1.2만 |
|---|
| 2026.08.04 | ₩94,632 | ₩96,200 | ₩94,632 | ₩95,979 | +1.42% | 3만 |
|---|
| 2026.08.03 | ₩91,470 | ₩92,413 | ₩91,470 | ₩92,092 | +0.68% | 8.3천 |
|---|
| 2026.07.31 | ₩93,145 | ₩93,145 | ₩91,336 | ₩91,738 | -1.51% | 3.9만 |
|---|
| 2026.07.30 | ₩89,621 | ₩91,403 | ₩89,621 | ₩91,403 | +1.99% | 1.6만 |
|---|
| 2026.07.29 | ₩88,307 | ₩89,580 | ₩87,088 | ₩87,534 | -0.88% | 5.6만 |
|---|
| 2026.07.28 | ₩89,111 | ₩89,259 | ₩88,080 | ₩88,877 | -0.26% | 3.1만 |
|---|
| 2026.07.27 | ₩93,935 | ₩93,935 | ₩92,097 | ₩92,796 | -1.21% | 1.9만 |
|---|
| 2026.07.24 | ₩95,048 | ₩95,048 | ₩93,198 | ₩93,426 | -1.71% | 2.1만 |
|---|
| 2026.07.23 | ₩95,076 | ₩95,865 | ₩94,869 | ₩95,865 | +0.83% | 17.7만 |
|---|
| 2026.07.22 | ₩95,811 | ₩97,004 | ₩95,811 | ₩96,682 | +0.91% | 1.4만 |
|---|
| 2026.07.21 | ₩96,240 | ₩97,312 | ₩95,832 | ₩97,172 | +0.97% | 1.1만 |
|---|
| 2026.07.20 | ₩92,971 | ₩93,386 | ₩92,180 | ₩92,180 | -0.85% | 1.4만 |
|---|
| 2026.07.17 | ₩91,322 | ₩93,560 | ₩91,255 | ₩93,304 | +2.17% | 3만 |
|---|
| 2026.07.16 | ₩96,307 | ₩96,629 | ₩95,450 | ₩95,723 | -0.61% | 1.3만 |
|---|
| 2026.07.15 | ₩99,711 | ₩99,912 | ₩97,902 | ₩99,074 | -0.64% | 4.1만 |
|---|
| 2026.07.14 | ₩99,537 | ₩99,537 | ₩98,223 | ₩99,014 | -0.53% | 2.3만 |
|---|
| 2026.07.13 | ₩98,411 | ₩98,411 | ₩96,857 | ₩96,965 | -1.47% | 6만 |
|---|
| 2026.07.10 | ₩101,064 | ₩101,386 | ₩100,140 | ₩101,011 | -0.05% | 5.8만 |
|---|
| 2026.07.09 | ₩103,342 | ₩104,481 | ₩103,155 | ₩104,026 | +0.66% | 3.8만 |
|---|
| 2026.07.08 | ₩98,907 | ₩100,542 | ₩98,344 | ₩100,287 | +1.40% | 13.9만 |
|---|
| 2026.07.07 | ₩101,359 | ₩101,359 | ₩99,322 | ₩100,368 | -0.98% | 12.7만 |
|---|
| 2026.07.06 | ₩104,254 | ₩104,836 | ₩104,254 | ₩104,615 | +0.35% | 14.8만 |
|---|
| 2026.07.02 | ₩105,433 | ₩106,451 | ₩102,512 | ₩103,557 | -1.78% | 5.9만 |
|---|
| 2026.07.01 | ₩109,721 | ₩110,136 | ₩108,702 | ₩109,099 | -0.57% | 14.3만 |
|---|
| 2026.06.30 | ₩110,860 | ₩112,361 | ₩110,692 | ₩112,213 | +1.22% | 5.5만 |
|---|
| 2026.06.29 | ₩109,118 | ₩109,975 | ₩106,706 | ₩109,949 | +0.76% | 4.7만 |
|---|
| 2026.06.26 | ₩108,193 | ₩108,984 | ₩107,496 | ₩108,144 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩113,567 | ₩113,714 | ₩112,052 | ₩112,757 | -0.71% | 8.5만 |
|---|
| 2026.06.24 | ₩109,841 | ₩110,612 | ₩108,906 | ₩109,482 | -0.33% | 3.5만 |
|---|
| 2026.06.23 | ₩108,689 | ₩110,096 | ₩108,274 | ₩109,319 | +0.58% | 8.8만 |
|---|
| 2026.06.22 | ₩115,979 | ₩116,086 | ₩115,322 | ₩115,845 | -0.12% | 90.3만 |
|---|
| 2026.06.18 | ₩112,696 | ₩113,111 | ₩112,307 | ₩112,609 | -0.08% | 3.9만 |
|---|
| 2026.06.17 | ₩109,372 | ₩111,416 | ₩108,877 | ₩108,925 | -0.41% | 23.9만 |
|---|
| 2026.06.16 | ₩109,386 | ₩109,386 | ₩107,763 | ₩107,763 | -1.48% | 7.7만 |
|---|
| 2026.06.15 | ₩108,568 | ₩109,734 | ₩108,421 | ₩109,252 | +0.63% | 1.3만 |
|---|
| 2026.06.12 | ₩102,739 | ₩104,361 | ₩102,418 | ₩104,201 | +1.42% | 3.3만 |
|---|
| 2026.06.11 | ₩98,398 | ₩102,592 | ₩98,398 | ₩102,264 | +3.93% | 4만 |
|---|
| 2026.06.10 | ₩97,835 | ₩98,244 | ₩96,079 | ₩96,280 | -1.59% | 2.6만 |
|---|
| 2026.06.09 | ₩101,480 | ₩101,480 | ₩97,701 | ₩98,960 | -2.48% | 1.3만 |
|---|
| 2026.06.08 | ₩100,327 | ₩101,373 | ₩100,327 | ₩100,769 | +0.44% | 1.6만 |
|---|
| 2026.06.05 | ₩102,981 | ₩102,981 | ₩98,893 | ₩99,125 | -3.74% | 1.8만 |
|---|
| 2026.06.04 | ₩104,830 | ₩105,339 | ₩103,597 | ₩105,098 | +0.26% | 2.9만 |
|---|
| 2026.06.03 | ₩106,746 | ₩106,746 | ₩105,862 | ₩106,428 | -0.30% | 3.5만 |
|---|
| 2026.06.02 | ₩105,754 | ₩107,362 | ₩105,681 | ₩106,813 | +1.00% | 1.1만 |
|---|
| 2026.06.01 | ₩104,840 | ₩105,841 | ₩104,394 | ₩105,553 | +0.68% | 1.8만 |
|---|
| 2026.05.29 | ₩104,240 | ₩104,501 | ₩103,744 | ₩104,365 | +0.12% | 9.2천 |
|---|
| 2026.05.28 | ₩102,257 | ₩104,642 | ₩102,257 | ₩104,374 | +2.07% | 2.5만 |
|---|
| 2026.05.27 | ₩103,342 | ₩103,543 | ₩102,431 | ₩102,713 | -0.61% | 1.5만 |
|---|
| 2026.05.26 | ₩102,337 | ₩103,443 | ₩102,337 | ₩103,443 | +1.08% | 3.8만 |
|---|
| 2026.05.22 | ₩100,434 | ₩101,172 | ₩100,154 | ₩100,441 | +0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩97,245 | ₩99,711 | ₩97,245 | ₩99,671 | +2.49% | 2.9만 |
|---|
| 2026.05.20 | ₩95,892 | ₩98,076 | ₩95,798 | ₩97,767 | +1.96% | 6.5만 |
|---|
| 2026.05.19 | ₩93,895 | ₩94,806 | ₩93,105 | ₩94,177 | +0.30% | 5.6천 |
|---|
| 2026.05.18 | ₩96,763 | ₩96,950 | ₩95,052 | ₩96,118 | -0.67% | 2.4만 |
|---|
| 2026.05.15 | ₩96,374 | ₩96,374 | ₩95,182 | ₩95,531 | -0.87% | 8.4만 |
|---|
| 2026.05.14 | ₩97,942 | ₩98,403 | ₩97,942 | ₩98,163 | +0.23% | 4.1천 |
|---|
| 2026.05.13 | ₩97,808 | ₩98,960 | ₩97,687 | ₩98,581 | +0.79% | 7.5천 |
|---|
| 2026.05.12 | ₩96,414 | ₩96,870 | ₩94,605 | ₩96,353 | -0.06% | 2.2만 |
|---|
| 2026.05.11 | ₩97,808 | ₩98,451 | ₩97,607 | ₩98,025 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩98,532 | ₩99,175 | ₩98,022 | ₩98,818 | +0.29% | 4.3천 |
|---|
| 2026.05.07 | ₩99,550 | ₩99,550 | ₩96,749 | ₩97,052 | -2.51% | 2.1만 |
|---|
| 2026.05.06 | ₩98,666 | ₩100,032 | ₩98,666 | ₩99,700 | +1.05% | 5.7천 |
|---|
| 2026.05.05 | ₩95,919 | ₩96,977 | ₩95,916 | ₩96,471 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩94,230 | ₩95,088 | ₩93,547 | ₩93,879 | -0.37% | 1.6만 |
|---|
| 2026.05.01 | ₩93,587 | ₩94,820 | ₩93,587 | ₩94,023 | +0.47% | 4.9천 |
|---|
| 2026.04.30 | ₩92,890 | ₩94,579 | ₩92,890 | ₩94,431 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩92,140 | ₩92,213 | ₩91,068 | ₩91,687 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩91,992 | ₩92,743 | ₩91,773 | ₩92,180 | +0.20% | 1만 |
|---|
| 2026.04.27 | ₩95,731 | ₩95,731 | ₩94,646 | ₩95,249 | -0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩95,048 | ₩96,615 | ₩95,048 | ₩96,353 | +1.37% | 6.8천 |
|---|
| 2026.04.23 | ₩95,383 | ₩95,383 | ₩93,949 | ₩94,466 | -0.96% | 4.7천 |
|---|
| 2026.04.22 | ₩94,512 | ₩95,316 | ₩94,512 | ₩94,962 | +0.48% | 5.5천 |
|---|
| 2026.04.21 | ₩94,244 | ₩95,007 | ₩92,732 | ₩92,732 | -1.60% | 3.1만 |
|---|
| 2026.04.20 | ₩94,190 | ₩94,648 | ₩94,107 | ₩94,648 | +0.49% | 4.8천 |
|---|
| 2026.04.17 | ₩95,115 | ₩95,811 | ₩94,873 | ₩95,263 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩93,962 | ₩94,337 | ₩93,721 | ₩94,103 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩93,614 | ₩93,855 | ₩93,091 | ₩93,299 | -0.34% | 3.2천 |
|---|
| 2026.04.14 | ₩93,654 | ₩94,512 | ₩93,654 | ₩94,264 | +0.65% | 5.1만 |
|---|
| 2026.04.13 | ₩91,336 | ₩92,743 | ₩90,733 | ₩92,535 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩91,014 | ₩91,698 | ₩91,014 | ₩91,349 | +0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩88,629 | ₩89,808 | ₩88,629 | ₩89,808 | +1.33% | 3.8천 |
|---|
| 2026.04.08 | ₩89,942 | ₩90,331 | ₩89,004 | ₩89,330 | -0.68% | 4.8천 |
|---|
| 2026.04.07 | ₩83,510 | ₩84,274 | ₩83,242 | ₩84,211 | +0.84% | 3천 |
|---|
| 2026.04.06 | ₩83,885 | ₩84,930 | ₩83,885 | ₩84,321 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩81,647 | ₩84,086 | ₩81,647 | ₩83,845 | +2.69% | 3.7천 |
|---|
| 2026.04.01 | ₩84,810 | ₩85,487 | ₩84,792 | ₩85,028 | +0.26% | 6천 |
|---|
| 2026.03.31 | ₩80,321 | ₩82,740 | ₩80,321 | ₩82,740 | +3.01% | 1.5만 |
|---|
| 2026.03.30 | ₩80,752 | ₩80,752 | ₩79,389 | ₩79,679 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩79,999 | ₩80,669 | ₩79,771 | ₩80,093 | +0.12% | 2.7천 |
|---|
| 2026.03.26 | ₩82,773 | ₩82,773 | ₩80,672 | ₩80,672 | -2.54% | 2.7천 |
|---|
| 2026.03.25 | ₩83,470 | ₩84,394 | ₩83,470 | ₩83,948 | +0.57% | 4.2천 |
|---|
| 2026.03.24 | ₩82,076 | ₩82,076 | ₩81,144 | ₩81,464 | -0.75% | 3.9천 |
|---|
| 2026.03.23 | ₩81,647 | ₩83,148 | ₩81,534 | ₩82,410 | +0.93% | 9.6천 |
|---|
| 2026.03.20 | ₩82,639 | ₩82,639 | ₩79,905 | ₩80,397 | -2.71% | 7.7천 |
|---|
| 2026.03.19 | ₩81,373 | ₩83,564 | ₩81,373 | ₩83,396 | +2.49% | 3.8천 |
|---|
| 2026.03.18 | ₩84,997 | ₩85,152 | ₩83,826 | ₩83,826 | -1.38% | 5.5천 |
|---|
| 2026.03.17 | ₩86,205 | ₩86,205 | ₩85,614 | ₩85,614 | -0.69% | 3천 |
|---|
| 2026.03.16 | ₩84,689 | ₩85,828 | ₩84,689 | ₩85,542 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩84,287 | ₩84,287 | ₩82,685 | ₩82,685 | -1.90% | 3.2천 |
|---|
| 2026.03.12 | ₩85,627 | ₩85,627 | ₩84,066 | ₩84,341 | -1.50% | 6.7천 |
|---|
| 2026.03.11 | ₩86,565 | ₩86,746 | ₩85,815 | ₩86,323 | -0.28% | 5.8천 |
|---|
| 2026.03.10 | ₩86,559 | ₩87,919 | ₩86,559 | ₩86,589 | +0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩83,202 | ₩85,643 | ₩82,867 | ₩85,643 | +2.93% | 3.9천 |
|---|
| 2026.03.06 | ₩83,631 | ₩85,265 | ₩83,631 | ₩84,850 | +1.46% | 5.1천 |
|---|
| 2026.03.05 | ₩86,847 | ₩87,088 | ₩84,483 | ₩85,485 | -1.57% | 3천 |
|---|
| 2026.03.04 | ₩87,584 | ₩87,999 | ₩86,686 | ₩87,765 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩85,346 | ₩86,780 | ₩83,282 | ₩86,291 | +1.11% | 7.4천 |
|---|
| 2026.03.02 | ₩88,897 | ₩89,768 | ₩88,897 | ₩89,592 | +0.78% | 8.5천 |
|---|
| 2026.02.27 | ₩91,215 | ₩91,430 | ₩91,121 | ₩91,389 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩92,033 | ₩92,033 | ₩90,619 | ₩91,778 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩92,904 | ₩93,801 | ₩92,904 | ₩93,567 | +0.71% | 1.1만 |
|---|
| 2026.02.24 | ₩90,894 | ₩91,845 | ₩90,894 | ₩91,568 | +0.74% | 2.4천 |
|---|
| 2026.02.23 | ₩91,121 | ₩91,363 | ₩90,076 | ₩90,689 | -0.47% | 9천 |
|---|
| 2026.02.20 | ₩89,768 | ₩91,296 | ₩89,768 | ₩91,131 | +1.52% | 5.9천 |
|---|
| 2026.02.19 | ₩89,353 | ₩90,197 | ₩89,353 | ₩89,965 | +0.69% | 3.5천 |
|---|
| 2026.02.18 | ₩90,183 | ₩91,229 | ₩90,183 | ₩90,583 | +0.44% | 7.8천 |
|---|
| 2026.02.17 | ₩88,650 | ₩90,090 | ₩88,506 | ₩89,976 | +1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩90,210 | ₩90,652 | ₩90,150 | ₩90,170 | -0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩90,813 | ₩90,947 | ₩88,905 | ₩88,905 | -2.10% | 7.1천 |
|---|
| 2026.02.11 | ₩90,371 | ₩90,867 | ₩90,143 | ₩90,565 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩89,969 | ₩89,996 | ₩89,452 | ₩89,452 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩88,555 | ₩89,614 | ₩88,555 | ₩89,614 | +1.20% | 3만 |
|---|
| 2026.02.06 | ₩86,699 | ₩87,463 | ₩86,580 | ₩87,423 | +0.83% | 3천 |
|---|
| 2026.02.05 | ₩84,595 | ₩85,158 | ₩84,220 | ₩84,281 | -0.37% | 8천 |
|---|
| 2026.02.04 | ₩87,088 | ₩87,088 | ₩85,118 | ₩85,547 | -1.77% | 9.6만 |
|---|
| 2026.02.03 | ₩87,088 | ₩87,088 | ₩85,868 | ₩86,567 | -0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩85,078 | ₩86,043 | ₩85,078 | ₩85,835 | +0.89% | 2만 |
|---|
| 2026.01.30 | ₩87,503 | ₩87,503 | ₩85,694 | ₩85,897 | -1.84% | 1.1만 |
|---|
| 2026.01.29 | ₩90,103 | ₩90,103 | ₩87,518 | ₩89,031 | -1.19% | 1.2만 |
|---|
| 2026.01.28 | ₩89,808 | ₩90,599 | ₩89,661 | ₩90,422 | +0.68% | 4.1만 |
|---|
| 2026.01.27 | ₩88,187 | ₩88,763 | ₩88,187 | ₩88,750 | +0.64% | 5.5천 |
|---|
| 2026.01.26 | ₩87,235 | ₩87,946 | ₩87,235 | ₩87,490 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩86,646 | ₩87,034 | ₩85,686 | ₩86,840 | +0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩85,399 | ₩86,230 | ₩85,399 | ₩86,123 | +0.85% | 5.2천 |
|---|
| 2026.01.21 | ₩84,515 | ₩84,851 | ₩84,295 | ₩84,783 | +0.32% | 4.2천 |
|---|
| 2026.01.20 | ₩83,202 | ₩83,992 | ₩83,148 | ₩83,148 | -0.06% | 7.4천 |
|---|
| 2026.01.16 | ₩84,086 | ₩84,180 | ₩84,059 | ₩84,180 | +0.11% | 1.3천 |
|---|
| 2026.01.15 | ₩83,952 | ₩84,609 | ₩83,952 | ₩84,152 | +0.24% | 2.1만 |
|---|
| 2026.01.14 | ₩84,662 | ₩84,662 | ₩83,678 | ₩84,053 | -0.72% | 2.9만 |
|---|
| 2026.01.13 | ₩84,421 | ₩84,432 | ₩84,207 | ₩84,340 | -0.10% | 4천 |
|---|
| 2026.01.12 | ₩83,631 | ₩84,408 | ₩83,631 | ₩84,301 | +0.80% | 6천 |
|---|
| 2026.01.09 | ₩83,443 | ₩83,495 | ₩83,282 | ₩83,458 | +0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩82,143 | ₩82,659 | ₩82,143 | ₩82,659 | +0.63% | 7.4천 |
|---|
| 2026.01.07 | ₩83,014 | ₩83,148 | ₩82,572 | ₩82,941 | -0.09% | 3.4천 |
|---|
| 2026.01.06 | ₩82,746 | ₩83,376 | ₩82,679 | ₩83,229 | +0.58% | 2만 |
|---|
| 2026.01.05 | ₩81,910 | ₩82,317 | ₩81,848 | ₩81,848 | -0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩80,533 | ₩80,776 | ₩80,080 | ₩80,776 | +0.30% | 5.6천 |
|---|
| 2025.12.31 | ₩79,597 | ₩79,597 | ₩79,235 | ₩79,249 | -0.44% | 3.5천 |
|---|
| 2025.12.30 | ₩79,972 | ₩80,180 | ₩79,863 | ₩80,133 | +0.20% | 5천 |
|---|
| 2025.12.29 | ₩79,724 | ₩79,946 | ₩79,356 | ₩79,503 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩81,138 | ₩81,429 | ₩80,991 | ₩81,367 | +0.28% | 5.1천 |
|---|
| 2025.12.24 | ₩80,976 | ₩80,976 | ₩80,723 | ₩80,723 | -0.31% | 1.8천 |
|---|
| 2025.12.23 | ₩80,240 | ₩80,842 | ₩80,240 | ₩80,616 | +0.47% | 1만 |
|---|
| 2025.12.22 | ₩80,267 | ₩80,455 | ₩79,892 | ₩80,255 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩78,807 | ₩79,919 | ₩78,807 | ₩79,590 | +0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩78,606 | ₩78,874 | ₩78,190 | ₩78,514 | -0.12% | 6.5천 |
|---|
| 2025.12.17 | ₩78,807 | ₩78,807 | ₩77,736 | ₩77,962 | -1.07% | 3.4천 |
|---|
| 2025.12.16 | ₩79,113 | ₩79,209 | ₩78,793 | ₩78,835 | -0.35% | 3.5천 |
|---|
| 2025.12.15 | ₩79,986 | ₩79,986 | ₩79,309 | ₩79,309 | -0.85% | 4천 |
|---|
| 2025.12.12 | ₩81,178 | ₩81,642 | ₩79,865 | ₩80,202 | -1.20% | 4.2천 |
|---|
| 2025.12.11 | ₩81,306 | ₩81,787 | ₩81,306 | ₩81,587 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩79,691 | ₩80,703 | ₩79,691 | ₩80,703 | +1.27% | 3천 |
|---|
| 2025.12.09 | ₩79,852 | ₩80,240 | ₩79,758 | ₩79,838 | -0.02% | 1.4만 |
|---|
| 2025.12.08 | ₩80,348 | ₩80,348 | ₩79,302 | ₩79,865 | -0.60% | 8.6천 |
|---|
| 2025.12.05 | ₩80,870 | ₩80,870 | ₩80,093 | ₩80,093 | -0.96% | 1.3천 |
|---|
| 2025.12.04 | ₩79,972 | ₩80,267 | ₩79,771 | ₩79,994 | +0.03% | 5.4천 |
|---|
| 2025.12.03 | ₩79,423 | ₩79,818 | ₩79,356 | ₩79,818 | +0.50% | 4.4천 |
|---|
| 2025.12.02 | ₩79,067 | ₩79,276 | ₩78,900 | ₩79,245 | +0.23% | 2.6천 |
|---|
| 2025.12.01 | ₩79,611 | ₩79,691 | ₩79,195 | ₩79,195 | -0.52% | 6.2천 |
|---|
| 2025.11.28 | ₩79,804 | ₩80,219 | ₩79,785 | ₩80,147 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩78,464 | ₩78,895 | ₩78,351 | ₩78,765 | +0.38% | 5.1천 |
|---|
| 2025.11.25 | ₩76,916 | ₩77,660 | ₩76,845 | ₩77,660 | +0.97% | 3.2천 |
|---|
| 2025.11.24 | ₩76,279 | ₩77,186 | ₩76,279 | ₩77,132 | +1.12% | 3.3천 |
|---|
| 2025.11.21 | ₩75,403 | ₩75,859 | ₩74,706 | ₩75,617 | +0.28% | 5.3천 |
|---|
| 2025.11.20 | ₩79,142 | ₩79,142 | ₩75,909 | ₩75,909 | -4.08% | 5.8천 |
|---|
| 2025.11.19 | ₩77,681 | ₩78,331 | ₩77,359 | ₩77,681 | 0.00% | 5.5천 |
|---|
| 2025.11.18 | ₩77,051 | ₩77,984 | ₩77,051 | ₩77,851 | +1.04% | 3.6천 |
|---|
| 2025.11.17 | ₩79,088 | ₩79,352 | ₩78,079 | ₩78,425 | -0.84% | 6.4천 |
|---|
| 2025.11.14 | ₩79,320 | ₩80,227 | ₩79,320 | ₩79,530 | +0.27% | 4.4천 |
|---|
| 2025.11.13 | ₩80,663 | ₩80,663 | ₩79,289 | ₩79,664 | -1.24% | 1.5만 |
|---|
| 2025.11.12 | ₩80,187 | ₩80,456 | ₩80,187 | ₩80,294 | +0.13% | 2.5천 |
|---|
| 2025.11.11 | ₩80,214 | ₩80,214 | ₩79,424 | ₩79,986 | -0.28% | 6.7천 |
|---|
| 2025.11.10 | ₩80,247 | ₩80,471 | ₩80,247 | ₩80,401 | +0.19% | 3.1천 |
|---|
| 2025.11.07 | ₩77,808 | ₩78,472 | ₩77,119 | ₩78,472 | +0.85% | 4.4천 |
|---|
| 2025.11.06 | ₩79,785 | ₩79,805 | ₩78,699 | ₩78,892 | -1.12% | 1.1만 |
|---|
| 2025.11.05 | ₩79,876 | ₩80,212 | ₩79,771 | ₩80,022 | +0.18% | 6.4천 |
|---|
| 2025.11.04 | ₩80,629 | ₩80,897 | ₩79,838 | ₩79,838 | -0.98% | 2.7만 |
|---|
| 2025.11.03 | ₩82,800 | ₩82,800 | ₩82,568 | ₩82,568 | -0.28% | 2천 |
|---|
| 2025.10.31 | ₩82,358 | ₩82,477 | ₩82,063 | ₩82,197 | -0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩81,272 | ₩82,052 | ₩81,272 | ₩81,614 | +0.42% | 6.4천 |
|---|
| 2025.10.29 | ₩82,853 | ₩83,010 | ₩81,755 | ₩82,096 | -0.91% | 9.8천 |
|---|
| 2025.10.28 | ₩80,763 | ₩80,803 | ₩80,629 | ₩80,676 | -0.11% | 8.7천 |
|---|
| 2025.10.27 | ₩80,817 | ₩80,817 | ₩80,066 | ₩80,428 | -0.48% | 1만 |
|---|
| 2025.10.24 | ₩79,785 | ₩80,334 | ₩79,771 | ₩79,908 | +0.15% | 6.4천 |
|---|
| 2025.10.23 | ₩78,875 | ₩79,155 | ₩78,875 | ₩79,045 | +0.22% | 4.3천 |
|---|
| 2025.10.22 | ₩79,798 | ₩80,026 | ₩78,602 | ₩79,021 | -0.97% | 8.5천 |
|---|
| 2025.10.21 | ₩79,932 | ₩80,455 | ₩79,731 | ₩80,132 | +0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩81,165 | ₩81,705 | ₩81,165 | ₩81,688 | +0.64% | 7.7천 |
|---|
| 2025.10.17 | ₩80,508 | ₩81,004 | ₩80,365 | ₩80,787 | +0.35% | 5.3천 |
|---|
| 2025.10.16 | ₩81,982 | ₩82,518 | ₩81,594 | ₩81,976 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩81,839 | ₩81,839 | ₩81,634 | ₩81,634 | -0.25% | 1.2만 |
|---|
| 2025.10.14 | ₩80,187 | ₩81,055 | ₩79,698 | ₩80,522 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩80,621 | ₩81,406 | ₩80,621 | ₩81,310 | +0.85% | 4.3천 |
|---|
| 2025.10.10 | ₩80,937 | ₩81,002 | ₩78,364 | ₩78,642 | -2.84% | 7.6천 |
|---|