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 | ₩90,675 | ₩90,836 | ₩90,596 | ₩90,795 | +0.13% | 3.2천 |
| 2026.10.08 | ₩90,394 | ₩90,535 | ₩89,686 | ₩90,074 | -0.35% | 2.8만 |
| 2026.10.07 | ₩91,490 | ₩91,797 | ₩91,343 | ₩91,383 | -0.12% | 6.4천 |
| 2026.10.06 | ₩93,186 | ₩93,293 | ₩92,692 | ₩93,066 | -0.13% | 7.3천 |
| 2026.10.05 | ₩91,717 | ₩92,224 | ₩91,637 | ₩92,184 | +0.51% | 2만 |
| 2026.10.02 | ₩91,837 | ₩91,837 | ₩90,795 | ₩91,116 | -0.79% | 104.9만 |
| 2026.10.01 | ₩90,635 | ₩91,022 | ₩89,473 | ₩90,314 | -0.35% | 10.3만 |
| 2026.09.30 | ₩91,102 | ₩91,209 | ₩89,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,087 |
| -1.11% |
| 23.9만 |
| 2026.09.29 | ₩90,301 | ₩90,301 | ₩89,745 | ₩90,047 | -0.28% | 2.2만 |
|---|
| 2026.09.28 | ₩90,621 | ₩90,621 | ₩89,660 | ₩89,931 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩91,249 | ₩91,450 | ₩90,875 | ₩91,208 | -0.05% | 3.9천 |
|---|
| 2026.09.24 | ₩90,327 | ₩91,076 | ₩90,160 | ₩90,728 | +0.44% | 5.9천 |
|---|
| 2026.09.23 | ₩92,678 | ₩92,879 | ₩91,924 | ₩92,184 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩93,346 | ₩93,894 | ₩93,346 | ₩93,807 | +0.49% | 8천 |
|---|
| 2026.09.21 | ₩93,066 | ₩93,680 | ₩92,478 | ₩93,305 | +0.26% | 7.1만 |
|---|
| 2026.09.18 | ₩90,982 | ₩91,735 | ₩90,808 | ₩91,735 | +0.83% | 4.1만 |
|---|
| 2026.09.17 | ₩90,581 | ₩90,623 | ₩90,207 | ₩90,421 | -0.18% | 7.3천 |
|---|
| 2026.09.16 | ₩89,352 | ₩89,606 | ₩87,918 | ₩88,459 | -1.00% | 1.5만 |
|---|
| 2026.09.15 | ₩89,179 | ₩89,179 | ₩88,511 | ₩88,663 | -0.58% | 1.5만 |
|---|
| 2026.09.14 | ₩89,152 | ₩90,201 | ₩89,152 | ₩89,947 | +0.89% | 8.4천 |
|---|
| 2026.09.11 | ₩92,839 | ₩92,859 | ₩92,151 | ₩92,329 | -0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩92,558 | ₩92,946 | ₩92,077 | ₩92,131 | -0.46% | 1.3만 |
|---|
| 2026.09.09 | ₩94,041 | ₩94,161 | ₩93,373 | ₩93,513 | -0.56% | 1.1만 |
|---|
| 2026.09.08 | ₩94,976 | ₩95,377 | ₩94,936 | ₩95,043 | +0.07% | 6.9천 |
|---|
| 2026.09.04 | ₩93,867 | ₩94,936 | ₩93,867 | ₩94,730 | +0.92% | 6.6천 |
|---|
| 2026.09.03 | ₩93,217 | ₩94,030 | ₩92,999 | ₩94,030 | +0.87% | 7.9천 |
|---|
| 2026.09.02 | ₩92,451 | ₩92,745 | ₩92,198 | ₩92,705 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩92,942 | ₩93,073 | ₩92,345 | ₩92,426 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩94,148 | ₩94,169 | ₩93,480 | ₩93,923 | -0.24% | 9.7천 |
|---|
| 2026.08.28 | ₩95,444 | ₩95,444 | ₩94,412 | ₩94,669 | -0.81% | 6.1천 |
|---|
| 2026.08.27 | ₩96,152 | ₩96,232 | ₩95,561 | ₩96,232 | +0.08% | 8.7천 |
|---|
| 2026.08.26 | ₩95,437 | ₩95,738 | ₩94,776 | ₩95,470 | +0.03% | 8.2만 |
|---|
| 2026.08.25 | ₩95,591 | ₩95,991 | ₩95,163 | ₩95,577 | -0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩95,096 | ₩95,096 | ₩94,188 | ₩94,613 | -0.51% | 7.4천 |
|---|
| 2026.08.21 | ₩97,100 | ₩97,366 | ₩96,486 | ₩96,659 | -0.45% | 7.8천 |
|---|
| 2026.08.20 | ₩94,736 | ₩95,537 | ₩94,442 | ₩94,947 | +0.22% | 4.3만 |
|---|
| 2026.08.19 | ₩96,886 | ₩96,886 | ₩95,437 | ₩95,685 | -1.24% | 6.1천 |
|---|
| 2026.08.18 | ₩96,846 | ₩96,846 | ₩95,791 | ₩96,005 | -0.87% | 8.1천 |
|---|
| 2026.08.17 | ₩100,039 | ₩100,573 | ₩99,730 | ₩99,730 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩98,529 | ₩98,890 | ₩98,008 | ₩98,097 | -0.44% | 4.2천 |
|---|
| 2026.08.13 | ₩99,105 | ₩99,785 | ₩99,102 | ₩99,407 | +0.30% | 7.1천 |
|---|
| 2026.08.12 | ₩98,276 | ₩98,409 | ₩97,594 | ₩97,745 | -0.54% | 5.6천 |
|---|
| 2026.08.11 | ₩96,833 | ₩96,953 | ₩96,091 | ₩96,091 | -0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩96,606 | ₩96,606 | ₩95,911 | ₩95,978 | -0.65% | 1.1만 |
|---|
| 2026.08.07 | ₩97,020 | ₩97,020 | ₩96,405 | ₩96,900 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩95,043 | ₩96,232 | ₩95,043 | ₩95,585 | +0.57% | 8.8천 |
|---|
| 2026.08.05 | ₩96,973 | ₩97,067 | ₩96,112 | ₩96,328 | -0.67% | 1.2만 |
|---|
| 2026.08.04 | ₩94,335 | ₩95,898 | ₩94,335 | ₩95,677 | +1.42% | 3만 |
|---|
| 2026.08.03 | ₩91,182 | ₩92,123 | ₩91,182 | ₩91,802 | +0.68% | 8.3천 |
|---|
| 2026.07.31 | ₩92,852 | ₩92,852 | ₩91,049 | ₩91,450 | -1.51% | 3.9만 |
|---|
| 2026.07.30 | ₩89,339 | ₩91,116 | ₩89,339 | ₩91,116 | +1.99% | 1.6만 |
|---|
| 2026.07.29 | ₩88,030 | ₩89,299 | ₩86,814 | ₩87,259 | -0.88% | 5.6만 |
|---|
| 2026.07.28 | ₩88,831 | ₩88,978 | ₩87,803 | ₩88,598 | -0.26% | 3.1만 |
|---|
| 2026.07.27 | ₩93,640 | ₩93,640 | ₩91,808 | ₩92,505 | -1.21% | 1.9만 |
|---|
| 2026.07.24 | ₩94,749 | ₩94,749 | ₩92,906 | ₩93,133 | -1.71% | 2.1만 |
|---|
| 2026.07.23 | ₩94,777 | ₩95,564 | ₩94,571 | ₩95,564 | +0.83% | 17.7만 |
|---|
| 2026.07.22 | ₩95,510 | ₩96,699 | ₩95,510 | ₩96,379 | +0.91% | 1.4만 |
|---|
| 2026.07.21 | ₩95,938 | ₩97,007 | ₩95,530 | ₩96,866 | +0.97% | 1.1만 |
|---|
| 2026.07.20 | ₩92,678 | ₩93,093 | ₩91,890 | ₩91,890 | -0.85% | 1.4만 |
|---|
| 2026.07.17 | ₩91,035 | ₩93,266 | ₩90,969 | ₩93,011 | +2.17% | 3만 |
|---|
| 2026.07.16 | ₩96,005 | ₩96,325 | ₩95,150 | ₩95,422 | -0.61% | 1.3만 |
|---|
| 2026.07.15 | ₩99,398 | ₩99,598 | ₩97,594 | ₩98,763 | -0.64% | 4.1만 |
|---|
| 2026.07.14 | ₩99,224 | ₩99,224 | ₩97,915 | ₩98,703 | -0.53% | 2.3만 |
|---|
| 2026.07.13 | ₩98,102 | ₩98,102 | ₩96,552 | ₩96,661 | -1.47% | 6만 |
|---|
| 2026.07.10 | ₩100,747 | ₩101,067 | ₩99,825 | ₩100,693 | -0.05% | 5.8만 |
|---|
| 2026.07.09 | ₩103,018 | ₩104,153 | ₩102,831 | ₩103,699 | +0.66% | 3.8만 |
|---|
| 2026.07.08 | ₩98,596 | ₩100,226 | ₩98,035 | ₩99,972 | +1.40% | 13.9만 |
|---|
| 2026.07.07 | ₩101,041 | ₩101,041 | ₩99,010 | ₩100,052 | -0.98% | 12.7만 |
|---|
| 2026.07.06 | ₩103,926 | ₩104,507 | ₩103,926 | ₩104,287 | +0.35% | 14.8만 |
|---|
| 2026.07.02 | ₩105,102 | ₩106,117 | ₩102,189 | ₩103,231 | -1.78% | 5.9만 |
|---|
| 2026.07.01 | ₩109,376 | ₩109,790 | ₩108,361 | ₩108,756 | -0.57% | 14.3만 |
|---|
| 2026.06.30 | ₩110,512 | ₩112,008 | ₩110,345 | ₩111,861 | +1.22% | 5.5만 |
|---|
| 2026.06.29 | ₩108,775 | ₩109,630 | ₩106,371 | ₩109,603 | +0.76% | 4.7만 |
|---|
| 2026.06.26 | ₩107,853 | ₩108,641 | ₩107,159 | ₩107,804 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩113,210 | ₩113,357 | ₩111,700 | ₩112,403 | -0.71% | 8.5만 |
|---|
| 2026.06.24 | ₩109,496 | ₩110,264 | ₩108,564 | ₩109,138 | -0.33% | 3.5만 |
|---|
| 2026.06.23 | ₩108,348 | ₩109,750 | ₩107,933 | ₩108,975 | +0.58% | 8.8만 |
|---|
| 2026.06.22 | ₩115,614 | ₩115,721 | ₩114,960 | ₩115,481 | -0.12% | 90.3만 |
|---|
| 2026.06.18 | ₩112,342 | ₩112,756 | ₩111,954 | ₩112,255 | -0.08% | 3.9만 |
|---|
| 2026.06.17 | ₩109,029 | ₩111,066 | ₩108,535 | ₩108,583 | -0.41% | 23.9만 |
|---|
| 2026.06.16 | ₩109,042 | ₩109,042 | ₩107,425 | ₩107,425 | -1.48% | 7.7만 |
|---|
| 2026.06.15 | ₩108,227 | ₩109,389 | ₩108,080 | ₩108,909 | +0.63% | 1.3만 |
|---|
| 2026.06.12 | ₩102,417 | ₩104,033 | ₩102,096 | ₩103,874 | +1.42% | 3.3만 |
|---|
| 2026.06.11 | ₩98,089 | ₩102,270 | ₩98,089 | ₩101,942 | +3.93% | 4만 |
|---|
| 2026.06.10 | ₩97,527 | ₩97,935 | ₩95,778 | ₩95,978 | -1.59% | 2.6만 |
|---|
| 2026.06.09 | ₩101,161 | ₩101,161 | ₩97,394 | ₩98,650 | -2.48% | 1.3만 |
|---|
| 2026.06.08 | ₩100,012 | ₩101,054 | ₩100,012 | ₩100,453 | +0.44% | 1.6만 |
|---|
| 2026.06.05 | ₩102,657 | ₩102,657 | ₩98,583 | ₩98,814 | -3.74% | 1.8만 |
|---|
| 2026.06.04 | ₩104,500 | ₩105,008 | ₩103,271 | ₩104,768 | +0.26% | 2.9만 |
|---|
| 2026.06.03 | ₩106,411 | ₩106,411 | ₩105,529 | ₩106,094 | -0.30% | 3.5만 |
|---|
| 2026.06.02 | ₩105,422 | ₩107,025 | ₩105,349 | ₩106,477 | +1.00% | 1.1만 |
|---|
| 2026.06.01 | ₩104,511 | ₩105,509 | ₩104,066 | ₩105,222 | +0.68% | 1.8만 |
|---|
| 2026.05.29 | ₩103,913 | ₩104,173 | ₩103,418 | ₩104,037 | +0.12% | 9.2천 |
|---|
| 2026.05.28 | ₩101,936 | ₩104,313 | ₩101,936 | ₩104,046 | +2.07% | 2.5만 |
|---|
| 2026.05.27 | ₩103,018 | ₩103,218 | ₩102,109 | ₩102,390 | -0.61% | 1.5만 |
|---|
| 2026.05.26 | ₩102,016 | ₩103,118 | ₩102,016 | ₩103,118 | +1.08% | 3.8만 |
|---|
| 2026.05.22 | ₩100,119 | ₩100,854 | ₩99,840 | ₩100,126 | +0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩96,940 | ₩99,398 | ₩96,940 | ₩99,358 | +2.49% | 2.9만 |
|---|
| 2026.05.20 | ₩95,591 | ₩97,768 | ₩95,497 | ₩97,459 | +1.96% | 6.5만 |
|---|
| 2026.05.19 | ₩93,600 | ₩94,509 | ₩92,812 | ₩93,881 | +0.30% | 5.6천 |
|---|
| 2026.05.18 | ₩96,459 | ₩96,646 | ₩94,753 | ₩95,816 | -0.67% | 2.4만 |
|---|
| 2026.05.15 | ₩96,071 | ₩96,071 | ₩94,883 | ₩95,231 | -0.87% | 8.4만 |
|---|
| 2026.05.14 | ₩97,634 | ₩98,094 | ₩97,634 | ₩97,855 | +0.23% | 4.1천 |
|---|
| 2026.05.13 | ₩97,501 | ₩98,650 | ₩97,381 | ₩98,272 | +0.79% | 7.5천 |
|---|
| 2026.05.12 | ₩96,112 | ₩96,566 | ₩94,308 | ₩96,050 | -0.06% | 2.2만 |
|---|
| 2026.05.11 | ₩97,501 | ₩98,142 | ₩97,300 | ₩97,717 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩98,222 | ₩98,863 | ₩97,715 | ₩98,508 | +0.29% | 4.3천 |
|---|
| 2026.05.07 | ₩99,237 | ₩99,237 | ₩96,445 | ₩96,747 | -2.51% | 2.1만 |
|---|
| 2026.05.06 | ₩98,356 | ₩99,718 | ₩98,356 | ₩99,387 | +1.05% | 5.7천 |
|---|
| 2026.05.05 | ₩95,617 | ₩96,673 | ₩95,615 | ₩96,168 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩93,934 | ₩94,789 | ₩93,253 | ₩93,584 | -0.37% | 1.6만 |
|---|
| 2026.05.01 | ₩93,293 | ₩94,522 | ₩93,293 | ₩93,727 | +0.47% | 4.9천 |
|---|
| 2026.04.30 | ₩92,598 | ₩94,281 | ₩92,598 | ₩94,135 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩91,850 | ₩91,924 | ₩90,782 | ₩91,399 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩91,703 | ₩92,451 | ₩91,484 | ₩91,890 | +0.20% | 1만 |
|---|
| 2026.04.27 | ₩95,430 | ₩95,430 | ₩94,348 | ₩94,949 | -0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩94,749 | ₩96,312 | ₩94,749 | ₩96,050 | +1.37% | 6.8천 |
|---|
| 2026.04.23 | ₩95,083 | ₩95,083 | ₩93,654 | ₩94,169 | -0.96% | 4.7천 |
|---|
| 2026.04.22 | ₩94,215 | ₩95,016 | ₩94,215 | ₩94,664 | +0.48% | 5.5천 |
|---|
| 2026.04.21 | ₩93,948 | ₩94,709 | ₩92,441 | ₩92,441 | -1.60% | 3.1만 |
|---|
| 2026.04.20 | ₩93,894 | ₩94,351 | ₩93,811 | ₩94,351 | +0.49% | 4.8천 |
|---|
| 2026.04.17 | ₩94,816 | ₩95,510 | ₩94,575 | ₩94,964 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩93,667 | ₩94,041 | ₩93,427 | ₩93,807 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩93,320 | ₩93,560 | ₩92,799 | ₩93,006 | -0.34% | 3.2천 |
|---|
| 2026.04.14 | ₩93,360 | ₩94,215 | ₩93,360 | ₩93,968 | +0.65% | 5.1만 |
|---|
| 2026.04.13 | ₩91,049 | ₩92,451 | ₩90,448 | ₩92,244 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩90,728 | ₩91,409 | ₩90,728 | ₩91,062 | +0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩88,350 | ₩89,526 | ₩88,350 | ₩89,526 | +1.33% | 3.8천 |
|---|
| 2026.04.08 | ₩89,660 | ₩90,047 | ₩88,724 | ₩89,049 | -0.68% | 4.8천 |
|---|
| 2026.04.07 | ₩83,248 | ₩84,009 | ₩82,981 | ₩83,946 | +0.84% | 3천 |
|---|
| 2026.04.06 | ₩83,622 | ₩84,664 | ₩83,622 | ₩84,056 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩81,391 | ₩83,822 | ₩81,391 | ₩83,582 | +2.69% | 3.7천 |
|---|
| 2026.04.01 | ₩84,543 | ₩85,218 | ₩84,526 | ₩84,761 | +0.26% | 6천 |
|---|
| 2026.03.31 | ₩80,068 | ₩82,480 | ₩80,068 | ₩82,480 | +3.01% | 1.5만 |
|---|
| 2026.03.30 | ₩80,499 | ₩80,499 | ₩79,140 | ₩79,429 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩79,748 | ₩80,416 | ₩79,521 | ₩79,841 | +0.12% | 2.7천 |
|---|
| 2026.03.26 | ₩82,513 | ₩82,513 | ₩80,418 | ₩80,418 | -2.54% | 2.7천 |
|---|
| 2026.03.25 | ₩83,208 | ₩84,129 | ₩83,208 | ₩83,684 | +0.57% | 4.2천 |
|---|
| 2026.03.24 | ₩81,818 | ₩81,818 | ₩80,889 | ₩81,208 | -0.75% | 3.9천 |
|---|
| 2026.03.23 | ₩81,391 | ₩82,887 | ₩81,277 | ₩82,151 | +0.93% | 9.6천 |
|---|
| 2026.03.20 | ₩82,379 | ₩82,379 | ₩79,654 | ₩80,145 | -2.71% | 7.7천 |
|---|
| 2026.03.19 | ₩81,117 | ₩83,301 | ₩81,117 | ₩83,134 | +2.49% | 3.8천 |
|---|
| 2026.03.18 | ₩84,730 | ₩84,884 | ₩83,563 | ₩83,563 | -1.38% | 5.5천 |
|---|
| 2026.03.17 | ₩85,934 | ₩85,934 | ₩85,345 | ₩85,345 | -0.69% | 3천 |
|---|
| 2026.03.16 | ₩84,423 | ₩85,559 | ₩84,423 | ₩85,273 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩84,022 | ₩84,022 | ₩82,425 | ₩82,425 | -1.90% | 3.2천 |
|---|
| 2026.03.12 | ₩85,358 | ₩85,358 | ₩83,802 | ₩84,076 | -1.50% | 6.7천 |
|---|
| 2026.03.11 | ₩86,293 | ₩86,474 | ₩85,545 | ₩86,052 | -0.28% | 5.8천 |
|---|
| 2026.03.10 | ₩86,287 | ₩87,642 | ₩86,287 | ₩86,317 | +0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩82,940 | ₩85,374 | ₩82,606 | ₩85,374 | +2.93% | 3.9천 |
|---|
| 2026.03.06 | ₩83,368 | ₩84,998 | ₩83,368 | ₩84,583 | +1.46% | 5.1천 |
|---|
| 2026.03.05 | ₩86,574 | ₩86,814 | ₩84,217 | ₩85,217 | -1.57% | 3천 |
|---|
| 2026.03.04 | ₩87,309 | ₩87,723 | ₩86,414 | ₩87,489 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩85,078 | ₩86,507 | ₩83,021 | ₩86,019 | +1.11% | 7.4천 |
|---|
| 2026.03.02 | ₩88,618 | ₩89,486 | ₩88,618 | ₩89,311 | +0.78% | 8.5천 |
|---|
| 2026.02.27 | ₩90,929 | ₩91,142 | ₩90,835 | ₩91,102 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩91,743 | ₩91,743 | ₩90,334 | ₩91,490 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩92,612 | ₩93,507 | ₩92,612 | ₩93,273 | +0.71% | 1.1만 |
|---|
| 2026.02.24 | ₩90,608 | ₩91,556 | ₩90,608 | ₩91,280 | +0.74% | 2.4천 |
|---|
| 2026.02.23 | ₩90,835 | ₩91,076 | ₩89,793 | ₩90,404 | -0.47% | 9천 |
|---|
| 2026.02.20 | ₩89,486 | ₩91,009 | ₩89,486 | ₩90,844 | +1.52% | 5.9천 |
|---|
| 2026.02.19 | ₩89,072 | ₩89,913 | ₩89,072 | ₩89,682 | +0.69% | 3.5천 |
|---|
| 2026.02.18 | ₩89,900 | ₩90,942 | ₩89,900 | ₩90,298 | +0.44% | 7.8천 |
|---|
| 2026.02.17 | ₩88,372 | ₩89,807 | ₩88,228 | ₩89,693 | +1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩89,927 | ₩90,368 | ₩89,867 | ₩89,887 | -0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩90,528 | ₩90,661 | ₩88,626 | ₩88,626 | -2.10% | 7.1천 |
|---|
| 2026.02.11 | ₩90,087 | ₩90,581 | ₩89,860 | ₩90,281 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩89,686 | ₩89,713 | ₩89,171 | ₩89,171 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩88,277 | ₩89,332 | ₩88,277 | ₩89,332 | +1.20% | 3만 |
|---|
| 2026.02.06 | ₩86,427 | ₩87,188 | ₩86,308 | ₩87,148 | +0.83% | 3천 |
|---|
| 2026.02.05 | ₩84,330 | ₩84,891 | ₩83,956 | ₩84,016 | -0.37% | 8천 |
|---|
| 2026.02.04 | ₩86,814 | ₩86,814 | ₩84,851 | ₩85,278 | -1.77% | 9.6만 |
|---|
| 2026.02.03 | ₩86,814 | ₩86,814 | ₩85,599 | ₩86,295 | -0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩84,811 | ₩85,772 | ₩84,811 | ₩85,565 | +0.89% | 2만 |
|---|
| 2026.01.30 | ₩87,228 | ₩87,228 | ₩85,425 | ₩85,627 | -1.84% | 1.1만 |
|---|
| 2026.01.29 | ₩89,820 | ₩89,820 | ₩87,243 | ₩88,751 | -1.19% | 1.2만 |
|---|
| 2026.01.28 | ₩89,526 | ₩90,314 | ₩89,379 | ₩90,138 | +0.68% | 4.1만 |
|---|
| 2026.01.27 | ₩87,910 | ₩88,484 | ₩87,910 | ₩88,471 | +0.64% | 5.5천 |
|---|
| 2026.01.26 | ₩86,961 | ₩87,669 | ₩86,961 | ₩87,215 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩86,373 | ₩86,761 | ₩85,417 | ₩86,567 | +0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩85,131 | ₩85,959 | ₩85,131 | ₩85,853 | +0.85% | 5.2천 |
|---|
| 2026.01.21 | ₩84,250 | ₩84,585 | ₩84,030 | ₩84,517 | +0.32% | 4.2천 |
|---|
| 2026.01.20 | ₩82,940 | ₩83,729 | ₩82,887 | ₩82,887 | -0.06% | 7.4천 |
|---|
| 2026.01.16 | ₩83,822 | ₩83,916 | ₩83,795 | ₩83,916 | +0.11% | 1.3천 |
|---|
| 2026.01.15 | ₩83,688 | ₩84,343 | ₩83,688 | ₩83,888 | +0.24% | 2.1만 |
|---|
| 2026.01.14 | ₩84,396 | ₩84,396 | ₩83,415 | ₩83,789 | -0.72% | 2.9만 |
|---|
| 2026.01.13 | ₩84,156 | ₩84,167 | ₩83,942 | ₩84,075 | -0.10% | 4천 |
|---|
| 2026.01.12 | ₩83,368 | ₩84,143 | ₩83,368 | ₩84,036 | +0.80% | 6천 |
|---|
| 2026.01.09 | ₩83,181 | ₩83,233 | ₩83,021 | ₩83,196 | +0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩81,885 | ₩82,399 | ₩81,885 | ₩82,399 | +0.63% | 7.4천 |
|---|
| 2026.01.07 | ₩82,753 | ₩82,887 | ₩82,313 | ₩82,680 | -0.09% | 3.4천 |
|---|
| 2026.01.06 | ₩82,486 | ₩83,114 | ₩82,419 | ₩82,967 | +0.58% | 2만 |
|---|
| 2026.01.05 | ₩81,653 | ₩82,059 | ₩81,591 | ₩81,591 | -0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩80,280 | ₩80,523 | ₩79,828 | ₩80,523 | +0.30% | 5.6천 |
|---|
| 2025.12.31 | ₩79,347 | ₩79,347 | ₩78,986 | ₩79,000 | -0.44% | 3.5천 |
|---|
| 2025.12.30 | ₩79,721 | ₩79,928 | ₩79,612 | ₩79,881 | +0.20% | 5천 |
|---|
| 2025.12.29 | ₩79,474 | ₩79,694 | ₩79,107 | ₩79,254 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩80,883 | ₩81,173 | ₩80,736 | ₩81,112 | +0.28% | 5.1천 |
|---|
| 2025.12.24 | ₩80,722 | ₩80,722 | ₩80,469 | ₩80,469 | -0.31% | 1.8천 |
|---|
| 2025.12.23 | ₩79,988 | ₩80,588 | ₩79,988 | ₩80,362 | +0.47% | 1만 |
|---|
| 2025.12.22 | ₩80,015 | ₩80,202 | ₩79,641 | ₩80,003 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩78,559 | ₩79,668 | ₩78,559 | ₩79,340 | +0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩78,359 | ₩78,626 | ₩77,945 | ₩78,268 | -0.12% | 6.5천 |
|---|
| 2025.12.17 | ₩78,559 | ₩78,559 | ₩77,492 | ₩77,717 | -1.07% | 3.4천 |
|---|
| 2025.12.16 | ₩78,865 | ₩78,960 | ₩78,546 | ₩78,587 | -0.35% | 3.5천 |
|---|
| 2025.12.15 | ₩79,734 | ₩79,734 | ₩79,060 | ₩79,060 | -0.85% | 4천 |
|---|
| 2025.12.12 | ₩80,923 | ₩81,386 | ₩79,614 | ₩79,950 | -1.20% | 4.2천 |
|---|
| 2025.12.11 | ₩81,050 | ₩81,530 | ₩81,050 | ₩81,331 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩79,441 | ₩80,449 | ₩79,441 | ₩80,449 | +1.27% | 3천 |
|---|
| 2025.12.09 | ₩79,601 | ₩79,988 | ₩79,507 | ₩79,588 | -0.02% | 1.4만 |
|---|
| 2025.12.08 | ₩80,095 | ₩80,095 | ₩79,053 | ₩79,614 | -0.60% | 8.6천 |
|---|
| 2025.12.05 | ₩80,616 | ₩80,616 | ₩79,841 | ₩79,841 | -0.96% | 1.3천 |
|---|
| 2025.12.04 | ₩79,721 | ₩80,015 | ₩79,521 | ₩79,743 | +0.03% | 5.4천 |
|---|
| 2025.12.03 | ₩79,173 | ₩79,568 | ₩79,107 | ₩79,568 | +0.50% | 4.4천 |
|---|
| 2025.12.02 | ₩78,818 | ₩79,027 | ₩78,652 | ₩78,996 | +0.23% | 2.6천 |
|---|
| 2025.12.01 | ₩79,360 | ₩79,441 | ₩78,946 | ₩78,946 | -0.52% | 6.2천 |
|---|
| 2025.11.28 | ₩79,553 | ₩79,967 | ₩79,534 | ₩79,895 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩78,217 | ₩78,647 | ₩78,105 | ₩78,518 | +0.38% | 5.1천 |
|---|
| 2025.11.25 | ₩76,674 | ₩77,416 | ₩76,603 | ₩77,416 | +0.97% | 3.2천 |
|---|
| 2025.11.24 | ₩76,040 | ₩76,944 | ₩76,040 | ₩76,889 | +1.12% | 3.3천 |
|---|
| 2025.11.21 | ₩75,166 | ₩75,620 | ₩74,471 | ₩75,380 | +0.28% | 5.3천 |
|---|
| 2025.11.20 | ₩78,893 | ₩78,893 | ₩75,671 | ₩75,671 | -4.08% | 5.8천 |
|---|
| 2025.11.19 | ₩77,437 | ₩78,085 | ₩77,116 | ₩77,437 | 0.00% | 5.5천 |
|---|
| 2025.11.18 | ₩76,809 | ₩77,739 | ₩76,809 | ₩77,607 | +1.04% | 3.6천 |
|---|
| 2025.11.17 | ₩78,840 | ₩79,103 | ₩77,834 | ₩78,178 | -0.84% | 6.4천 |
|---|
| 2025.11.14 | ₩79,071 | ₩79,975 | ₩79,071 | ₩79,280 | +0.27% | 4.4천 |
|---|
| 2025.11.13 | ₩80,409 | ₩80,409 | ₩79,040 | ₩79,414 | -1.24% | 1.5만 |
|---|
| 2025.11.12 | ₩79,935 | ₩80,203 | ₩79,935 | ₩80,042 | +0.13% | 2.5천 |
|---|
| 2025.11.11 | ₩79,962 | ₩79,962 | ₩79,175 | ₩79,734 | -0.28% | 6.7천 |
|---|
| 2025.11.10 | ₩79,995 | ₩80,218 | ₩79,995 | ₩80,149 | +0.19% | 3.1천 |
|---|
| 2025.11.07 | ₩77,564 | ₩78,225 | ₩76,877 | ₩78,225 | +0.85% | 4.4천 |
|---|
| 2025.11.06 | ₩79,534 | ₩79,554 | ₩78,452 | ₩78,644 | -1.12% | 1.1만 |
|---|
| 2025.11.05 | ₩79,625 | ₩79,960 | ₩79,521 | ₩79,771 | +0.18% | 6.4천 |
|---|
| 2025.11.04 | ₩80,376 | ₩80,643 | ₩79,588 | ₩79,588 | -0.98% | 2.7만 |
|---|
| 2025.11.03 | ₩82,540 | ₩82,540 | ₩82,309 | ₩82,309 | -0.28% | 2천 |
|---|
| 2025.10.31 | ₩82,099 | ₩82,218 | ₩81,805 | ₩81,939 | -0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩81,017 | ₩81,794 | ₩81,017 | ₩81,358 | +0.42% | 6.4천 |
|---|
| 2025.10.29 | ₩82,593 | ₩82,749 | ₩81,498 | ₩81,838 | -0.91% | 9.8천 |
|---|
| 2025.10.28 | ₩80,509 | ₩80,549 | ₩80,376 | ₩80,422 | -0.11% | 8.7천 |
|---|
| 2025.10.27 | ₩80,563 | ₩80,563 | ₩79,815 | ₩80,175 | -0.48% | 1만 |
|---|
| 2025.10.24 | ₩79,534 | ₩80,082 | ₩79,521 | ₩79,657 | +0.15% | 6.4천 |
|---|
| 2025.10.23 | ₩78,627 | ₩78,906 | ₩78,627 | ₩78,797 | +0.22% | 4.3천 |
|---|
| 2025.10.22 | ₩79,547 | ₩79,775 | ₩78,355 | ₩78,773 | -0.97% | 8.5천 |
|---|
| 2025.10.21 | ₩79,681 | ₩80,202 | ₩79,481 | ₩79,880 | +0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩80,910 | ₩81,448 | ₩80,910 | ₩81,431 | +0.64% | 7.7천 |
|---|
| 2025.10.17 | ₩80,255 | ₩80,750 | ₩80,113 | ₩80,533 | +0.35% | 5.3천 |
|---|
| 2025.10.16 | ₩81,725 | ₩82,259 | ₩81,337 | ₩81,718 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩81,582 | ₩81,582 | ₩81,378 | ₩81,378 | -0.25% | 1.2만 |
|---|
| 2025.10.14 | ₩79,935 | ₩80,800 | ₩79,447 | ₩80,269 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩80,368 | ₩81,150 | ₩80,368 | ₩81,054 | +0.85% | 4.3천 |
|---|
| 2025.10.10 | ₩80,683 | ₩80,747 | ₩78,118 | ₩78,395 | -2.84% | 7.6천 |
|---|