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 | ₩90,789 | ₩90,951 | ₩90,711 | ₩90,910 | +0.13% | 3.2천 |
| 2026.10.08 | ₩90,509 | ₩90,649 | ₩89,800 | ₩90,188 | -0.35% | 2.8만 |
| 2026.10.07 | ₩91,605 | ₩91,913 | ₩91,458 | ₩91,498 | -0.12% | 6.4천 |
| 2026.10.06 | ₩93,304 | ₩93,411 | ₩92,809 | ₩93,184 | -0.13% | 7.3천 |
| 2026.10.05 | ₩91,833 | ₩92,341 | ₩91,752 | ₩92,301 | +0.51% | 2만 |
| 2026.10.02 | ₩91,953 | ₩91,953 | ₩90,910 | ₩91,231 | -0.79% | 104.9만 |
| 2026.10.01 | ₩90,749 | ₩91,137 | ₩89,586 | ₩90,428 | -0.35% | 10.3만 |
| 2026.09.30 | ₩91,217 | ₩91,324 | ₩89,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,201 |
| -1.11% |
| 23.9만 |
| 2026.09.29 | ₩90,415 | ₩90,415 | ₩89,859 | ₩90,161 | -0.28% | 2.2만 |
|---|
| 2026.09.28 | ₩90,736 | ₩90,736 | ₩89,773 | ₩90,045 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩91,365 | ₩91,565 | ₩90,990 | ₩91,323 | -0.05% | 3.9천 |
|---|
| 2026.09.24 | ₩90,442 | ₩91,191 | ₩90,275 | ₩90,843 | +0.44% | 5.9천 |
|---|
| 2026.09.23 | ₩92,796 | ₩92,996 | ₩92,040 | ₩92,301 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩93,464 | ₩94,013 | ₩93,464 | ₩93,926 | +0.49% | 8천 |
|---|
| 2026.09.21 | ₩93,184 | ₩93,799 | ₩92,595 | ₩93,423 | +0.26% | 7.1만 |
|---|
| 2026.09.18 | ₩91,097 | ₩91,851 | ₩90,923 | ₩91,851 | +0.83% | 4.1만 |
|---|
| 2026.09.17 | ₩90,696 | ₩90,737 | ₩90,321 | ₩90,535 | -0.18% | 7.3천 |
|---|
| 2026.09.16 | ₩89,465 | ₩89,720 | ₩88,029 | ₩88,571 | -1.00% | 1.5만 |
|---|
| 2026.09.15 | ₩89,292 | ₩89,292 | ₩88,623 | ₩88,775 | -0.58% | 1.5만 |
|---|
| 2026.09.14 | ₩89,265 | ₩90,315 | ₩89,265 | ₩90,061 | +0.89% | 8.4천 |
|---|
| 2026.09.11 | ₩92,956 | ₩92,976 | ₩92,267 | ₩92,445 | -0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩92,675 | ₩93,063 | ₩92,194 | ₩92,247 | -0.46% | 1.3만 |
|---|
| 2026.09.09 | ₩94,160 | ₩94,280 | ₩93,491 | ₩93,632 | -0.56% | 1.1만 |
|---|
| 2026.09.08 | ₩95,096 | ₩95,498 | ₩95,056 | ₩95,163 | +0.07% | 6.9천 |
|---|
| 2026.09.04 | ₩93,986 | ₩95,056 | ₩93,986 | ₩94,850 | +0.92% | 6.6천 |
|---|
| 2026.09.03 | ₩93,335 | ₩94,149 | ₩93,117 | ₩94,149 | +0.87% | 7.9천 |
|---|
| 2026.09.02 | ₩92,568 | ₩92,863 | ₩92,314 | ₩92,823 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩93,059 | ₩93,190 | ₩92,461 | ₩92,543 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩94,267 | ₩94,288 | ₩93,598 | ₩94,042 | -0.24% | 9.7천 |
|---|
| 2026.08.28 | ₩95,564 | ₩95,564 | ₩94,532 | ₩94,789 | -0.81% | 6.1천 |
|---|
| 2026.08.27 | ₩96,273 | ₩96,354 | ₩95,682 | ₩96,354 | +0.08% | 8.7천 |
|---|
| 2026.08.26 | ₩95,558 | ₩95,859 | ₩94,896 | ₩95,591 | +0.03% | 8.2만 |
|---|
| 2026.08.25 | ₩95,711 | ₩96,113 | ₩95,283 | ₩95,698 | -0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩95,217 | ₩95,217 | ₩94,307 | ₩94,732 | -0.51% | 7.4천 |
|---|
| 2026.08.21 | ₩97,223 | ₩97,489 | ₩96,608 | ₩96,782 | -0.45% | 7.8천 |
|---|
| 2026.08.20 | ₩94,855 | ₩95,658 | ₩94,561 | ₩95,067 | +0.22% | 4.3만 |
|---|
| 2026.08.19 | ₩97,009 | ₩97,009 | ₩95,558 | ₩95,806 | -1.24% | 6.1천 |
|---|
| 2026.08.18 | ₩96,969 | ₩96,969 | ₩95,912 | ₩96,126 | -0.87% | 8.1천 |
|---|
| 2026.08.17 | ₩100,165 | ₩100,700 | ₩99,856 | ₩99,856 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩98,654 | ₩99,015 | ₩98,132 | ₩98,221 | -0.44% | 4.2천 |
|---|
| 2026.08.13 | ₩99,230 | ₩99,911 | ₩99,228 | ₩99,533 | +0.30% | 7.1천 |
|---|
| 2026.08.12 | ₩98,400 | ₩98,534 | ₩97,718 | ₩97,869 | -0.54% | 5.6천 |
|---|
| 2026.08.11 | ₩96,955 | ₩97,076 | ₩96,213 | ₩96,213 | -0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩96,728 | ₩96,728 | ₩96,033 | ₩96,099 | -0.65% | 1.1만 |
|---|
| 2026.08.07 | ₩97,143 | ₩97,143 | ₩96,527 | ₩97,022 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩95,163 | ₩96,354 | ₩95,163 | ₩95,706 | +0.57% | 8.8천 |
|---|
| 2026.08.05 | ₩97,096 | ₩97,189 | ₩96,233 | ₩96,450 | -0.67% | 1.2만 |
|---|
| 2026.08.04 | ₩94,454 | ₩96,019 | ₩94,454 | ₩95,798 | +1.42% | 3만 |
|---|
| 2026.08.03 | ₩91,298 | ₩92,239 | ₩91,298 | ₩91,918 | +0.68% | 8.3천 |
|---|
| 2026.07.31 | ₩92,970 | ₩92,970 | ₩91,164 | ₩91,565 | -1.51% | 3.9만 |
|---|
| 2026.07.30 | ₩89,452 | ₩91,231 | ₩89,452 | ₩91,231 | +1.99% | 1.6만 |
|---|
| 2026.07.29 | ₩88,141 | ₩89,412 | ₩86,924 | ₩87,370 | -0.88% | 5.6만 |
|---|
| 2026.07.28 | ₩88,944 | ₩89,091 | ₩87,914 | ₩88,710 | -0.26% | 3.1만 |
|---|
| 2026.07.27 | ₩93,759 | ₩93,759 | ₩91,924 | ₩92,622 | -1.21% | 1.9만 |
|---|
| 2026.07.24 | ₩94,869 | ₩94,869 | ₩93,023 | ₩93,251 | -1.71% | 2.1만 |
|---|
| 2026.07.23 | ₩94,897 | ₩95,685 | ₩94,691 | ₩95,685 | +0.83% | 17.7만 |
|---|
| 2026.07.22 | ₩95,631 | ₩96,822 | ₩95,631 | ₩96,501 | +0.91% | 1.4만 |
|---|
| 2026.07.21 | ₩96,059 | ₩97,129 | ₩95,651 | ₩96,989 | +0.97% | 1.1만 |
|---|
| 2026.07.20 | ₩92,796 | ₩93,210 | ₩92,007 | ₩92,007 | -0.85% | 1.4만 |
|---|
| 2026.07.17 | ₩91,151 | ₩93,384 | ₩91,084 | ₩93,129 | +2.17% | 3만 |
|---|
| 2026.07.16 | ₩96,126 | ₩96,447 | ₩95,270 | ₩95,543 | -0.61% | 1.3만 |
|---|
| 2026.07.15 | ₩99,523 | ₩99,724 | ₩97,718 | ₩98,888 | -0.64% | 4.1만 |
|---|
| 2026.07.14 | ₩99,349 | ₩99,349 | ₩98,039 | ₩98,828 | -0.53% | 2.3만 |
|---|
| 2026.07.13 | ₩98,226 | ₩98,226 | ₩96,674 | ₩96,783 | -1.47% | 6만 |
|---|
| 2026.07.10 | ₩100,874 | ₩101,195 | ₩99,951 | ₩100,821 | -0.05% | 5.8만 |
|---|
| 2026.07.09 | ₩103,148 | ₩104,285 | ₩102,961 | ₩103,830 | +0.66% | 3.8만 |
|---|
| 2026.07.08 | ₩98,721 | ₩100,353 | ₩98,159 | ₩100,098 | +1.40% | 13.9만 |
|---|
| 2026.07.07 | ₩101,168 | ₩101,168 | ₩99,136 | ₩100,179 | -0.98% | 12.7만 |
|---|
| 2026.07.06 | ₩104,058 | ₩104,639 | ₩104,058 | ₩104,419 | +0.35% | 14.8만 |
|---|
| 2026.07.02 | ₩105,235 | ₩106,251 | ₩102,319 | ₩103,362 | -1.78% | 5.9만 |
|---|
| 2026.07.01 | ₩109,514 | ₩109,929 | ₩108,498 | ₩108,894 | -0.57% | 14.3만 |
|---|
| 2026.06.30 | ₩110,651 | ₩112,149 | ₩110,484 | ₩112,002 | +1.22% | 5.5만 |
|---|
| 2026.06.29 | ₩108,913 | ₩109,769 | ₩106,505 | ₩109,742 | +0.76% | 4.7만 |
|---|
| 2026.06.26 | ₩107,990 | ₩108,779 | ₩107,294 | ₩107,940 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩113,353 | ₩113,500 | ₩111,842 | ₩112,545 | -0.71% | 8.5만 |
|---|
| 2026.06.24 | ₩109,635 | ₩110,404 | ₩108,701 | ₩109,276 | -0.33% | 3.5만 |
|---|
| 2026.06.23 | ₩108,485 | ₩109,889 | ₩108,070 | ₩109,113 | +0.58% | 8.8만 |
|---|
| 2026.06.22 | ₩115,761 | ₩115,868 | ₩115,105 | ₩115,627 | -0.12% | 90.3만 |
|---|
| 2026.06.18 | ₩112,484 | ₩112,898 | ₩112,096 | ₩112,397 | -0.08% | 3.9만 |
|---|
| 2026.06.17 | ₩109,167 | ₩111,206 | ₩108,672 | ₩108,720 | -0.41% | 23.9만 |
|---|
| 2026.06.16 | ₩109,180 | ₩109,180 | ₩107,560 | ₩107,560 | -1.48% | 7.7만 |
|---|
| 2026.06.15 | ₩108,364 | ₩109,528 | ₩108,217 | ₩109,046 | +0.63% | 1.3만 |
|---|
| 2026.06.12 | ₩102,546 | ₩104,164 | ₩102,225 | ₩104,005 | +1.42% | 3.3만 |
|---|
| 2026.06.11 | ₩98,213 | ₩102,399 | ₩98,213 | ₩102,071 | +3.93% | 4만 |
|---|
| 2026.06.10 | ₩97,651 | ₩98,059 | ₩95,899 | ₩96,099 | -1.59% | 2.6만 |
|---|
| 2026.06.09 | ₩101,289 | ₩101,289 | ₩97,517 | ₩98,774 | -2.48% | 1.3만 |
|---|
| 2026.06.08 | ₩100,139 | ₩101,182 | ₩100,139 | ₩100,580 | +0.44% | 1.6만 |
|---|
| 2026.06.05 | ₩102,787 | ₩102,787 | ₩98,708 | ₩98,939 | -3.74% | 1.8만 |
|---|
| 2026.06.04 | ₩104,633 | ₩105,141 | ₩103,402 | ₩104,900 | +0.26% | 2.9만 |
|---|
| 2026.06.03 | ₩106,545 | ₩106,545 | ₩105,663 | ₩106,228 | -0.30% | 3.5만 |
|---|
| 2026.06.02 | ₩105,555 | ₩107,161 | ₩105,482 | ₩106,612 | +1.00% | 1.1만 |
|---|
| 2026.06.01 | ₩104,643 | ₩105,642 | ₩104,198 | ₩105,355 | +0.68% | 1.8만 |
|---|
| 2026.05.29 | ₩104,044 | ₩104,305 | ₩103,549 | ₩104,169 | +0.12% | 9.2천 |
|---|
| 2026.05.28 | ₩102,065 | ₩104,445 | ₩102,065 | ₩104,178 | +2.07% | 2.5만 |
|---|
| 2026.05.27 | ₩103,148 | ₩103,349 | ₩102,239 | ₩102,519 | -0.61% | 1.5만 |
|---|
| 2026.05.26 | ₩102,145 | ₩103,248 | ₩102,145 | ₩103,248 | +1.08% | 3.8만 |
|---|
| 2026.05.22 | ₩100,246 | ₩100,981 | ₩99,966 | ₩100,252 | +0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩97,062 | ₩99,523 | ₩97,062 | ₩99,483 | +2.49% | 2.9만 |
|---|
| 2026.05.20 | ₩95,711 | ₩97,892 | ₩95,618 | ₩97,583 | +1.96% | 6.5만 |
|---|
| 2026.05.19 | ₩93,719 | ₩94,628 | ₩92,930 | ₩93,999 | +0.30% | 5.6천 |
|---|
| 2026.05.18 | ₩96,581 | ₩96,768 | ₩94,873 | ₩95,938 | -0.67% | 2.4만 |
|---|
| 2026.05.15 | ₩96,193 | ₩96,193 | ₩95,003 | ₩95,352 | -0.87% | 8.4만 |
|---|
| 2026.05.14 | ₩97,758 | ₩98,218 | ₩97,758 | ₩97,979 | +0.23% | 4.1천 |
|---|
| 2026.05.13 | ₩97,624 | ₩98,774 | ₩97,504 | ₩98,396 | +0.79% | 7.5천 |
|---|
| 2026.05.12 | ₩96,233 | ₩96,688 | ₩94,427 | ₩96,172 | -0.06% | 2.2만 |
|---|
| 2026.05.11 | ₩97,624 | ₩98,266 | ₩97,423 | ₩97,841 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩98,346 | ₩98,988 | ₩97,838 | ₩98,633 | +0.29% | 4.3천 |
|---|
| 2026.05.07 | ₩99,363 | ₩99,363 | ₩96,567 | ₩96,870 | -2.51% | 2.1만 |
|---|
| 2026.05.06 | ₩98,480 | ₩99,844 | ₩98,480 | ₩99,513 | +1.05% | 5.7천 |
|---|
| 2026.05.05 | ₩95,738 | ₩96,795 | ₩95,736 | ₩96,289 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩94,053 | ₩94,909 | ₩93,371 | ₩93,703 | -0.37% | 1.6만 |
|---|
| 2026.05.01 | ₩93,411 | ₩94,642 | ₩93,411 | ₩93,846 | +0.47% | 4.9천 |
|---|
| 2026.04.30 | ₩92,715 | ₩94,401 | ₩92,715 | ₩94,254 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩91,967 | ₩92,040 | ₩90,896 | ₩91,514 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩91,819 | ₩92,568 | ₩91,600 | ₩92,007 | +0.20% | 1만 |
|---|
| 2026.04.27 | ₩95,551 | ₩95,551 | ₩94,468 | ₩95,070 | -0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩94,869 | ₩96,434 | ₩94,869 | ₩96,172 | +1.37% | 6.8천 |
|---|
| 2026.04.23 | ₩95,203 | ₩95,203 | ₩93,772 | ₩94,288 | -0.96% | 4.7천 |
|---|
| 2026.04.22 | ₩94,334 | ₩95,136 | ₩94,334 | ₩94,783 | +0.48% | 5.5천 |
|---|
| 2026.04.21 | ₩94,066 | ₩94,829 | ₩92,558 | ₩92,558 | -1.60% | 3.1만 |
|---|
| 2026.04.20 | ₩94,013 | ₩94,470 | ₩93,930 | ₩94,470 | +0.49% | 4.8천 |
|---|
| 2026.04.17 | ₩94,936 | ₩95,631 | ₩94,695 | ₩95,084 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩93,786 | ₩94,160 | ₩93,545 | ₩93,926 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩93,438 | ₩93,679 | ₩92,916 | ₩93,123 | -0.34% | 3.2천 |
|---|
| 2026.04.14 | ₩93,478 | ₩94,334 | ₩93,478 | ₩94,086 | +0.65% | 5.1만 |
|---|
| 2026.04.13 | ₩91,164 | ₩92,568 | ₩90,562 | ₩92,361 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩90,843 | ₩91,525 | ₩90,843 | ₩91,177 | +0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩88,462 | ₩89,639 | ₩88,462 | ₩89,639 | +1.33% | 3.8천 |
|---|
| 2026.04.08 | ₩89,773 | ₩90,161 | ₩88,837 | ₩89,162 | -0.68% | 4.8천 |
|---|
| 2026.04.07 | ₩83,353 | ₩84,115 | ₩83,085 | ₩84,053 | +0.84% | 3천 |
|---|
| 2026.04.06 | ₩83,727 | ₩84,771 | ₩83,727 | ₩84,162 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩81,494 | ₩83,928 | ₩81,494 | ₩83,687 | +2.69% | 3.7천 |
|---|
| 2026.04.01 | ₩84,650 | ₩85,326 | ₩84,633 | ₩84,868 | +0.26% | 6천 |
|---|
| 2026.03.31 | ₩80,170 | ₩82,584 | ₩80,170 | ₩82,584 | +3.01% | 1.5만 |
|---|
| 2026.03.30 | ₩80,600 | ₩80,600 | ₩79,240 | ₩79,529 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩79,849 | ₩80,518 | ₩79,621 | ₩79,942 | +0.12% | 2.7천 |
|---|
| 2026.03.26 | ₩82,617 | ₩82,617 | ₩80,520 | ₩80,520 | -2.54% | 2.7천 |
|---|
| 2026.03.25 | ₩83,313 | ₩84,236 | ₩83,313 | ₩83,790 | +0.57% | 4.2천 |
|---|
| 2026.03.24 | ₩81,922 | ₩81,922 | ₩80,991 | ₩81,311 | -0.75% | 3.9천 |
|---|
| 2026.03.23 | ₩81,494 | ₩82,992 | ₩81,380 | ₩82,255 | +0.93% | 9.6천 |
|---|
| 2026.03.20 | ₩82,484 | ₩82,484 | ₩79,755 | ₩80,246 | -2.71% | 7.7천 |
|---|
| 2026.03.19 | ₩81,220 | ₩83,407 | ₩81,220 | ₩83,239 | +2.49% | 3.8천 |
|---|
| 2026.03.18 | ₩84,838 | ₩84,991 | ₩83,669 | ₩83,669 | -1.38% | 5.5천 |
|---|
| 2026.03.17 | ₩86,043 | ₩86,043 | ₩85,453 | ₩85,453 | -0.69% | 3천 |
|---|
| 2026.03.16 | ₩84,530 | ₩85,667 | ₩84,530 | ₩85,381 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩84,129 | ₩84,129 | ₩82,529 | ₩82,529 | -1.90% | 3.2천 |
|---|
| 2026.03.12 | ₩85,466 | ₩85,466 | ₩83,908 | ₩84,182 | -1.50% | 6.7천 |
|---|
| 2026.03.11 | ₩86,402 | ₩86,583 | ₩85,654 | ₩86,160 | -0.28% | 5.8천 |
|---|
| 2026.03.10 | ₩86,396 | ₩87,753 | ₩86,396 | ₩86,427 | +0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩83,045 | ₩85,482 | ₩82,711 | ₩85,482 | +2.93% | 3.9천 |
|---|
| 2026.03.06 | ₩83,473 | ₩85,105 | ₩83,473 | ₩84,690 | +1.46% | 5.1천 |
|---|
| 2026.03.05 | ₩86,683 | ₩86,924 | ₩84,324 | ₩85,324 | -1.57% | 3천 |
|---|
| 2026.03.04 | ₩87,419 | ₩87,834 | ₩86,523 | ₩87,600 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩85,185 | ₩86,617 | ₩83,126 | ₩86,128 | +1.11% | 7.4천 |
|---|
| 2026.03.02 | ₩88,730 | ₩89,599 | ₩88,730 | ₩89,424 | +0.78% | 8.5천 |
|---|
| 2026.02.27 | ₩91,044 | ₩91,258 | ₩90,950 | ₩91,217 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩91,860 | ₩91,860 | ₩90,448 | ₩91,605 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩92,729 | ₩93,625 | ₩92,729 | ₩93,391 | +0.71% | 1.1만 |
|---|
| 2026.02.24 | ₩90,723 | ₩91,672 | ₩90,723 | ₩91,395 | +0.74% | 2.4천 |
|---|
| 2026.02.23 | ₩90,950 | ₩91,191 | ₩89,907 | ₩90,518 | -0.47% | 9천 |
|---|
| 2026.02.20 | ₩89,599 | ₩91,124 | ₩89,599 | ₩90,959 | +1.52% | 5.9천 |
|---|
| 2026.02.19 | ₩89,185 | ₩90,027 | ₩89,185 | ₩89,796 | +0.69% | 3.5천 |
|---|
| 2026.02.18 | ₩90,014 | ₩91,057 | ₩90,014 | ₩90,412 | +0.44% | 7.8천 |
|---|
| 2026.02.17 | ₩88,484 | ₩89,920 | ₩88,339 | ₩89,806 | +1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩90,040 | ₩90,482 | ₩89,980 | ₩90,000 | -0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩90,642 | ₩90,776 | ₩88,738 | ₩88,738 | -2.10% | 7.1천 |
|---|
| 2026.02.11 | ₩90,201 | ₩90,696 | ₩89,974 | ₩90,395 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩89,800 | ₩89,827 | ₩89,283 | ₩89,283 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩88,389 | ₩89,445 | ₩88,389 | ₩89,445 | +1.20% | 3만 |
|---|
| 2026.02.06 | ₩86,536 | ₩87,299 | ₩86,417 | ₩87,258 | +0.83% | 3천 |
|---|
| 2026.02.05 | ₩84,436 | ₩84,998 | ₩84,062 | ₩84,122 | -0.37% | 8천 |
|---|
| 2026.02.04 | ₩86,924 | ₩86,924 | ₩84,958 | ₩85,386 | -1.77% | 9.6만 |
|---|
| 2026.02.03 | ₩86,924 | ₩86,924 | ₩85,707 | ₩86,404 | -0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩84,918 | ₩85,881 | ₩84,918 | ₩85,674 | +0.89% | 2만 |
|---|
| 2026.01.30 | ₩87,339 | ₩87,339 | ₩85,533 | ₩85,735 | -1.84% | 1.1만 |
|---|
| 2026.01.29 | ₩89,933 | ₩89,933 | ₩87,353 | ₩88,864 | -1.19% | 1.2만 |
|---|
| 2026.01.28 | ₩89,639 | ₩90,428 | ₩89,492 | ₩90,252 | +0.68% | 4.1만 |
|---|
| 2026.01.27 | ₩88,021 | ₩88,596 | ₩88,021 | ₩88,583 | +0.64% | 5.5천 |
|---|
| 2026.01.26 | ₩87,071 | ₩87,780 | ₩87,071 | ₩87,325 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩86,483 | ₩86,871 | ₩85,525 | ₩86,677 | +0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩85,239 | ₩86,068 | ₩85,239 | ₩85,961 | +0.85% | 5.2천 |
|---|
| 2026.01.21 | ₩84,356 | ₩84,692 | ₩84,137 | ₩84,624 | +0.32% | 4.2천 |
|---|
| 2026.01.20 | ₩83,045 | ₩83,835 | ₩82,992 | ₩82,992 | -0.06% | 7.4천 |
|---|
| 2026.01.16 | ₩83,928 | ₩84,022 | ₩83,901 | ₩84,022 | +0.11% | 1.3천 |
|---|
| 2026.01.15 | ₩83,794 | ₩84,450 | ₩83,794 | ₩83,994 | +0.24% | 2.1만 |
|---|
| 2026.01.14 | ₩84,503 | ₩84,503 | ₩83,520 | ₩83,895 | -0.72% | 2.9만 |
|---|
| 2026.01.13 | ₩84,263 | ₩84,273 | ₩84,049 | ₩84,181 | -0.10% | 4천 |
|---|
| 2026.01.12 | ₩83,473 | ₩84,249 | ₩83,473 | ₩84,142 | +0.80% | 6천 |
|---|
| 2026.01.09 | ₩83,286 | ₩83,338 | ₩83,126 | ₩83,301 | +0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩81,989 | ₩82,504 | ₩81,989 | ₩82,504 | +0.63% | 7.4천 |
|---|
| 2026.01.07 | ₩82,858 | ₩82,992 | ₩82,417 | ₩82,785 | -0.09% | 3.4천 |
|---|
| 2026.01.06 | ₩82,591 | ₩83,219 | ₩82,524 | ₩83,072 | +0.58% | 2만 |
|---|
| 2026.01.05 | ₩81,756 | ₩82,163 | ₩81,695 | ₩81,695 | -0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩80,381 | ₩80,624 | ₩79,929 | ₩80,624 | +0.30% | 5.6천 |
|---|
| 2025.12.31 | ₩79,448 | ₩79,448 | ₩79,086 | ₩79,100 | -0.44% | 3.5천 |
|---|
| 2025.12.30 | ₩79,822 | ₩80,029 | ₩79,712 | ₩79,982 | +0.20% | 5천 |
|---|
| 2025.12.29 | ₩79,575 | ₩79,795 | ₩79,207 | ₩79,354 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩80,986 | ₩81,276 | ₩80,838 | ₩81,214 | +0.28% | 5.1천 |
|---|
| 2025.12.24 | ₩80,824 | ₩80,824 | ₩80,571 | ₩80,571 | -0.31% | 1.8천 |
|---|
| 2025.12.23 | ₩80,090 | ₩80,690 | ₩80,090 | ₩80,464 | +0.47% | 1만 |
|---|
| 2025.12.22 | ₩80,116 | ₩80,304 | ₩79,742 | ₩80,104 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩78,658 | ₩79,768 | ₩78,658 | ₩79,441 | +0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩78,458 | ₩78,725 | ₩78,043 | ₩78,367 | -0.12% | 6.5천 |
|---|
| 2025.12.17 | ₩78,658 | ₩78,658 | ₩77,590 | ₩77,816 | -1.07% | 3.4천 |
|---|
| 2025.12.16 | ₩78,965 | ₩79,060 | ₩78,645 | ₩78,686 | -0.35% | 3.5천 |
|---|
| 2025.12.15 | ₩79,835 | ₩79,835 | ₩79,160 | ₩79,160 | -0.85% | 4천 |
|---|
| 2025.12.12 | ₩81,026 | ₩81,489 | ₩79,715 | ₩80,051 | -1.20% | 4.2천 |
|---|
| 2025.12.11 | ₩81,153 | ₩81,633 | ₩81,153 | ₩81,434 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩79,541 | ₩80,551 | ₩79,541 | ₩80,551 | +1.27% | 3천 |
|---|
| 2025.12.09 | ₩79,702 | ₩80,090 | ₩79,608 | ₩79,688 | -0.02% | 1.4만 |
|---|
| 2025.12.08 | ₩80,196 | ₩80,196 | ₩79,153 | ₩79,715 | -0.60% | 8.6천 |
|---|
| 2025.12.05 | ₩80,718 | ₩80,718 | ₩79,942 | ₩79,942 | -0.96% | 1.3천 |
|---|
| 2025.12.04 | ₩79,822 | ₩80,116 | ₩79,621 | ₩79,843 | +0.03% | 5.4천 |
|---|
| 2025.12.03 | ₩79,274 | ₩79,668 | ₩79,207 | ₩79,668 | +0.50% | 4.4천 |
|---|
| 2025.12.02 | ₩78,918 | ₩79,126 | ₩78,752 | ₩79,096 | +0.23% | 2.6천 |
|---|
| 2025.12.01 | ₩79,461 | ₩79,541 | ₩79,046 | ₩79,046 | -0.52% | 6.2천 |
|---|
| 2025.11.28 | ₩79,653 | ₩80,068 | ₩79,635 | ₩79,996 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩78,316 | ₩78,747 | ₩78,204 | ₩78,617 | +0.38% | 5.1천 |
|---|
| 2025.11.25 | ₩76,771 | ₩77,513 | ₩76,700 | ₩77,513 | +0.97% | 3.2천 |
|---|
| 2025.11.24 | ₩76,136 | ₩77,041 | ₩76,136 | ₩76,987 | +1.12% | 3.3천 |
|---|
| 2025.11.21 | ₩75,261 | ₩75,716 | ₩74,566 | ₩75,475 | +0.28% | 5.3천 |
|---|
| 2025.11.20 | ₩78,993 | ₩78,993 | ₩75,767 | ₩75,767 | -4.08% | 5.8천 |
|---|
| 2025.11.19 | ₩77,535 | ₩78,184 | ₩77,214 | ₩77,535 | 0.00% | 5.5천 |
|---|
| 2025.11.18 | ₩76,906 | ₩77,837 | ₩76,906 | ₩77,705 | +1.04% | 3.6천 |
|---|
| 2025.11.17 | ₩78,939 | ₩79,203 | ₩77,932 | ₩78,277 | -0.84% | 6.4천 |
|---|
| 2025.11.14 | ₩79,171 | ₩80,076 | ₩79,171 | ₩79,381 | +0.27% | 4.4천 |
|---|
| 2025.11.13 | ₩80,511 | ₩80,511 | ₩79,140 | ₩79,514 | -1.24% | 1.5만 |
|---|
| 2025.11.12 | ₩80,036 | ₩80,305 | ₩80,036 | ₩80,143 | +0.13% | 2.5천 |
|---|
| 2025.11.11 | ₩80,063 | ₩80,063 | ₩79,275 | ₩79,835 | -0.28% | 6.7천 |
|---|
| 2025.11.10 | ₩80,096 | ₩80,320 | ₩80,096 | ₩80,250 | +0.19% | 3.1천 |
|---|
| 2025.11.07 | ₩77,662 | ₩78,324 | ₩76,974 | ₩78,324 | +0.85% | 4.4천 |
|---|
| 2025.11.06 | ₩79,635 | ₩79,655 | ₩78,551 | ₩78,744 | -1.12% | 1.1만 |
|---|
| 2025.11.05 | ₩79,726 | ₩80,061 | ₩79,621 | ₩79,871 | +0.18% | 6.4천 |
|---|
| 2025.11.04 | ₩80,477 | ₩80,745 | ₩79,688 | ₩79,688 | -0.98% | 2.7만 |
|---|
| 2025.11.03 | ₩82,644 | ₩82,644 | ₩82,413 | ₩82,413 | -0.28% | 2천 |
|---|
| 2025.10.31 | ₩82,203 | ₩82,322 | ₩81,909 | ₩82,042 | -0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩81,119 | ₩81,898 | ₩81,119 | ₩81,460 | +0.42% | 6.4천 |
|---|
| 2025.10.29 | ₩82,698 | ₩82,854 | ₩81,601 | ₩81,942 | -0.91% | 9.8천 |
|---|
| 2025.10.28 | ₩80,611 | ₩80,651 | ₩80,477 | ₩80,524 | -0.11% | 8.7천 |
|---|
| 2025.10.27 | ₩80,665 | ₩80,665 | ₩79,916 | ₩80,277 | -0.48% | 1만 |
|---|
| 2025.10.24 | ₩79,635 | ₩80,183 | ₩79,621 | ₩79,758 | +0.15% | 6.4천 |
|---|
| 2025.10.23 | ₩78,727 | ₩79,006 | ₩78,727 | ₩78,896 | +0.22% | 4.3천 |
|---|
| 2025.10.22 | ₩79,648 | ₩79,876 | ₩78,454 | ₩78,872 | -0.97% | 8.5천 |
|---|
| 2025.10.21 | ₩79,782 | ₩80,304 | ₩79,581 | ₩79,981 | +0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩81,012 | ₩81,551 | ₩81,012 | ₩81,534 | +0.64% | 7.7천 |
|---|
| 2025.10.17 | ₩80,357 | ₩80,852 | ₩80,214 | ₩80,635 | +0.35% | 5.3천 |
|---|
| 2025.10.16 | ₩81,828 | ₩82,363 | ₩81,440 | ₩81,822 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩81,685 | ₩81,685 | ₩81,480 | ₩81,480 | -0.25% | 1.2만 |
|---|
| 2025.10.14 | ₩80,036 | ₩80,903 | ₩79,548 | ₩80,370 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩80,469 | ₩81,253 | ₩80,469 | ₩81,157 | +0.85% | 4.3천 |
|---|
| 2025.10.10 | ₩80,785 | ₩80,849 | ₩78,217 | ₩78,494 | -2.84% | 7.6천 |
|---|