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 | ₩90,584 | ₩90,746 | ₩90,506 | ₩90,705 | +0.13% | 3.2천 |
| 2026.10.08 | ₩90,304 | ₩90,444 | ₩89,597 | ₩89,984 | -0.35% | 2.8만 |
| 2026.10.07 | ₩91,399 | ₩91,705 | ₩91,252 | ₩91,292 | -0.12% | 6.4천 |
| 2026.10.06 | ₩93,093 | ₩93,200 | ₩92,600 | ₩92,973 | -0.13% | 7.3천 |
| 2026.10.05 | ₩91,625 | ₩92,133 | ₩91,545 | ₩92,092 | +0.51% | 2만 |
| 2026.10.02 | ₩91,746 | ₩91,746 | ₩90,705 | ₩91,025 | -0.79% | 104.9만 |
| 2026.10.01 | ₩90,544 | ₩90,931 | ₩89,383 | ₩90,224 | -0.35% | 10.3만 |
| 2026.09.30 | ₩91,012 | ₩91,118 | ₩89,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,997 |
| -1.11% |
| 23.9만 |
| 2026.09.29 | ₩90,211 | ₩90,211 | ₩89,656 | ₩89,957 | -0.28% | 2.2만 |
|---|
| 2026.09.28 | ₩90,531 | ₩90,531 | ₩89,570 | ₩89,841 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩91,158 | ₩91,358 | ₩90,785 | ₩91,117 | -0.05% | 3.9천 |
|---|
| 2026.09.24 | ₩90,238 | ₩90,985 | ₩90,071 | ₩90,638 | +0.44% | 5.9천 |
|---|
| 2026.09.23 | ₩92,586 | ₩92,786 | ₩91,832 | ₩92,092 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩93,253 | ₩93,801 | ₩93,253 | ₩93,714 | +0.49% | 8천 |
|---|
| 2026.09.21 | ₩92,973 | ₩93,587 | ₩92,386 | ₩93,212 | +0.26% | 7.1만 |
|---|
| 2026.09.18 | ₩90,891 | ₩91,644 | ₩90,718 | ₩91,644 | +0.83% | 4.1만 |
|---|
| 2026.09.17 | ₩90,491 | ₩90,532 | ₩90,117 | ₩90,331 | -0.18% | 7.3천 |
|---|
| 2026.09.16 | ₩89,263 | ₩89,517 | ₩87,830 | ₩88,371 | -1.00% | 1.5만 |
|---|
| 2026.09.15 | ₩89,090 | ₩89,090 | ₩88,423 | ₩88,575 | -0.58% | 1.5만 |
|---|
| 2026.09.14 | ₩89,063 | ₩90,111 | ₩89,063 | ₩89,857 | +0.89% | 8.4천 |
|---|
| 2026.09.11 | ₩92,746 | ₩92,766 | ₩92,059 | ₩92,237 | -0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩92,466 | ₩92,853 | ₩91,986 | ₩92,039 | -0.46% | 1.3만 |
|---|
| 2026.09.09 | ₩93,947 | ₩94,067 | ₩93,280 | ₩93,420 | -0.56% | 1.1만 |
|---|
| 2026.09.08 | ₩94,882 | ₩95,282 | ₩94,841 | ₩94,948 | +0.07% | 6.9천 |
|---|
| 2026.09.04 | ₩93,774 | ₩94,841 | ₩93,774 | ₩94,636 | +0.92% | 6.6천 |
|---|
| 2026.09.03 | ₩93,124 | ₩93,937 | ₩92,907 | ₩93,937 | +0.87% | 7.9천 |
|---|
| 2026.09.02 | ₩92,359 | ₩92,653 | ₩92,106 | ₩92,613 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩92,849 | ₩92,980 | ₩92,253 | ₩92,334 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩94,054 | ₩94,076 | ₩93,387 | ₩93,830 | -0.24% | 9.7천 |
|---|
| 2026.08.28 | ₩95,349 | ₩95,349 | ₩94,318 | ₩94,575 | -0.81% | 6.1천 |
|---|
| 2026.08.27 | ₩96,056 | ₩96,136 | ₩95,466 | ₩96,136 | +0.08% | 8.7천 |
|---|
| 2026.08.26 | ₩95,342 | ₩95,642 | ₩94,681 | ₩95,375 | +0.03% | 8.2만 |
|---|
| 2026.08.25 | ₩95,495 | ₩95,896 | ₩95,068 | ₩95,482 | -0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩95,002 | ₩95,002 | ₩94,094 | ₩94,519 | -0.51% | 7.4천 |
|---|
| 2026.08.21 | ₩97,003 | ₩97,269 | ₩96,389 | ₩96,563 | -0.45% | 7.8천 |
|---|
| 2026.08.20 | ₩94,641 | ₩95,442 | ₩94,348 | ₩94,852 | +0.22% | 4.3만 |
|---|
| 2026.08.19 | ₩96,790 | ₩96,790 | ₩95,342 | ₩95,590 | -1.24% | 6.1천 |
|---|
| 2026.08.18 | ₩96,750 | ₩96,750 | ₩95,696 | ₩95,909 | -0.87% | 8.1천 |
|---|
| 2026.08.17 | ₩99,939 | ₩100,473 | ₩99,631 | ₩99,631 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩98,431 | ₩98,792 | ₩97,911 | ₩97,999 | -0.44% | 4.2천 |
|---|
| 2026.08.13 | ₩99,006 | ₩99,686 | ₩99,004 | ₩99,308 | +0.30% | 7.1천 |
|---|
| 2026.08.12 | ₩98,178 | ₩98,311 | ₩97,497 | ₩97,648 | -0.54% | 5.6천 |
|---|
| 2026.08.11 | ₩96,736 | ₩96,857 | ₩95,996 | ₩95,996 | -0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩96,510 | ₩96,510 | ₩95,816 | ₩95,882 | -0.65% | 1.1만 |
|---|
| 2026.08.07 | ₩96,923 | ₩96,923 | ₩96,309 | ₩96,803 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩94,948 | ₩96,136 | ₩94,948 | ₩95,490 | +0.57% | 8.8천 |
|---|
| 2026.08.05 | ₩96,877 | ₩96,970 | ₩96,016 | ₩96,232 | -0.67% | 1.2만 |
|---|
| 2026.08.04 | ₩94,241 | ₩95,802 | ₩94,241 | ₩95,582 | +1.42% | 3만 |
|---|
| 2026.08.03 | ₩91,092 | ₩92,031 | ₩91,092 | ₩91,711 | +0.68% | 8.3천 |
|---|
| 2026.07.31 | ₩92,760 | ₩92,760 | ₩90,958 | ₩91,358 | -1.51% | 3.9만 |
|---|
| 2026.07.30 | ₩89,250 | ₩91,025 | ₩89,250 | ₩91,025 | +1.99% | 1.6만 |
|---|
| 2026.07.29 | ₩87,942 | ₩89,210 | ₩86,728 | ₩87,172 | -0.88% | 5.6만 |
|---|
| 2026.07.28 | ₩88,743 | ₩88,890 | ₩87,715 | ₩88,509 | -0.26% | 3.1만 |
|---|
| 2026.07.27 | ₩93,547 | ₩93,547 | ₩91,716 | ₩92,413 | -1.21% | 1.9만 |
|---|
| 2026.07.24 | ₩94,655 | ₩94,655 | ₩92,813 | ₩93,040 | -1.71% | 2.1만 |
|---|
| 2026.07.23 | ₩94,683 | ₩95,469 | ₩94,477 | ₩95,469 | +0.83% | 17.7만 |
|---|
| 2026.07.22 | ₩95,415 | ₩96,603 | ₩95,415 | ₩96,283 | +0.91% | 1.4만 |
|---|
| 2026.07.21 | ₩95,842 | ₩96,910 | ₩95,435 | ₩96,770 | +0.97% | 1.1만 |
|---|
| 2026.07.20 | ₩92,586 | ₩93,000 | ₩91,799 | ₩91,799 | -0.85% | 1.4만 |
|---|
| 2026.07.17 | ₩90,945 | ₩93,173 | ₩90,878 | ₩92,919 | +2.17% | 3만 |
|---|
| 2026.07.16 | ₩95,909 | ₩96,229 | ₩95,055 | ₩95,327 | -0.61% | 1.3만 |
|---|
| 2026.07.15 | ₩99,299 | ₩99,499 | ₩97,497 | ₩98,665 | -0.64% | 4.1만 |
|---|
| 2026.07.14 | ₩99,125 | ₩99,125 | ₩97,817 | ₩98,605 | -0.53% | 2.3만 |
|---|
| 2026.07.13 | ₩98,004 | ₩98,004 | ₩96,456 | ₩96,564 | -1.47% | 6만 |
|---|
| 2026.07.10 | ₩100,646 | ₩100,967 | ₩99,726 | ₩100,593 | -0.05% | 5.8만 |
|---|
| 2026.07.09 | ₩102,915 | ₩104,049 | ₩102,728 | ₩103,596 | +0.66% | 3.8만 |
|---|
| 2026.07.08 | ₩98,498 | ₩100,126 | ₩97,937 | ₩99,872 | +1.40% | 13.9만 |
|---|
| 2026.07.07 | ₩100,940 | ₩100,940 | ₩98,912 | ₩99,953 | -0.98% | 12.7만 |
|---|
| 2026.07.06 | ₩103,823 | ₩104,403 | ₩103,823 | ₩104,183 | +0.35% | 14.8만 |
|---|
| 2026.07.02 | ₩104,997 | ₩106,011 | ₩102,088 | ₩103,129 | -1.78% | 5.9만 |
|---|
| 2026.07.01 | ₩109,267 | ₩109,681 | ₩108,253 | ₩108,648 | -0.57% | 14.3만 |
|---|
| 2026.06.30 | ₩110,402 | ₩111,896 | ₩110,235 | ₩111,749 | +1.22% | 5.5만 |
|---|
| 2026.06.29 | ₩108,667 | ₩109,521 | ₩106,265 | ₩109,494 | +0.76% | 4.7만 |
|---|
| 2026.06.26 | ₩107,746 | ₩108,533 | ₩107,052 | ₩107,697 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩113,097 | ₩113,244 | ₩111,589 | ₩112,291 | -0.71% | 8.5만 |
|---|
| 2026.06.24 | ₩109,387 | ₩110,155 | ₩108,456 | ₩109,030 | -0.33% | 3.5만 |
|---|
| 2026.06.23 | ₩108,240 | ₩109,641 | ₩107,826 | ₩108,867 | +0.58% | 8.8만 |
|---|
| 2026.06.22 | ₩115,499 | ₩115,606 | ₩114,845 | ₩115,366 | -0.12% | 90.3만 |
|---|
| 2026.06.18 | ₩112,230 | ₩112,643 | ₩111,843 | ₩112,143 | -0.08% | 3.9만 |
|---|
| 2026.06.17 | ₩108,920 | ₩110,955 | ₩108,427 | ₩108,475 | -0.41% | 23.9만 |
|---|
| 2026.06.16 | ₩108,934 | ₩108,934 | ₩107,318 | ₩107,318 | -1.48% | 7.7만 |
|---|
| 2026.06.15 | ₩108,120 | ₩109,281 | ₩107,973 | ₩108,800 | +0.63% | 1.3만 |
|---|
| 2026.06.12 | ₩102,315 | ₩103,929 | ₩101,994 | ₩103,771 | +1.42% | 3.3만 |
|---|
| 2026.06.11 | ₩97,991 | ₩102,168 | ₩97,991 | ₩101,841 | +3.93% | 4만 |
|---|
| 2026.06.10 | ₩97,430 | ₩97,837 | ₩95,682 | ₩95,882 | -1.59% | 2.6만 |
|---|
| 2026.06.09 | ₩101,060 | ₩101,060 | ₩97,297 | ₩98,551 | -2.48% | 1.3만 |
|---|
| 2026.06.08 | ₩99,913 | ₩100,953 | ₩99,913 | ₩100,353 | +0.44% | 1.6만 |
|---|
| 2026.06.05 | ₩102,555 | ₩102,555 | ₩98,485 | ₩98,715 | -3.74% | 1.8만 |
|---|
| 2026.06.04 | ₩104,396 | ₩104,903 | ₩103,169 | ₩104,663 | +0.26% | 2.9만 |
|---|
| 2026.06.03 | ₩106,305 | ₩106,305 | ₩105,424 | ₩105,988 | -0.30% | 3.5만 |
|---|
| 2026.06.02 | ₩105,317 | ₩106,919 | ₩105,244 | ₩106,371 | +1.00% | 1.1만 |
|---|
| 2026.06.01 | ₩104,407 | ₩105,404 | ₩103,963 | ₩105,117 | +0.68% | 1.8만 |
|---|
| 2026.05.29 | ₩103,809 | ₩104,069 | ₩103,315 | ₩103,933 | +0.12% | 9.2천 |
|---|
| 2026.05.28 | ₩101,834 | ₩104,210 | ₩101,834 | ₩103,943 | +2.07% | 2.5만 |
|---|
| 2026.05.27 | ₩102,915 | ₩103,115 | ₩102,008 | ₩102,288 | -0.61% | 1.5만 |
|---|
| 2026.05.26 | ₩101,914 | ₩103,015 | ₩101,914 | ₩103,015 | +1.08% | 3.8만 |
|---|
| 2026.05.22 | ₩100,019 | ₩100,753 | ₩99,740 | ₩100,026 | +0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩96,843 | ₩99,299 | ₩96,843 | ₩99,259 | +2.49% | 2.9만 |
|---|
| 2026.05.20 | ₩95,495 | ₩97,671 | ₩95,402 | ₩97,362 | +1.96% | 6.5만 |
|---|
| 2026.05.19 | ₩93,507 | ₩94,414 | ₩92,720 | ₩93,787 | +0.30% | 5.6천 |
|---|
| 2026.05.18 | ₩96,363 | ₩96,550 | ₩94,659 | ₩95,721 | -0.67% | 2.4만 |
|---|
| 2026.05.15 | ₩95,976 | ₩95,976 | ₩94,788 | ₩95,136 | -0.87% | 8.4만 |
|---|
| 2026.05.14 | ₩97,537 | ₩97,996 | ₩97,537 | ₩97,757 | +0.23% | 4.1천 |
|---|
| 2026.05.13 | ₩97,404 | ₩98,551 | ₩97,284 | ₩98,174 | +0.79% | 7.5천 |
|---|
| 2026.05.12 | ₩96,016 | ₩96,470 | ₩94,214 | ₩95,954 | -0.06% | 2.2만 |
|---|
| 2026.05.11 | ₩97,404 | ₩98,044 | ₩97,204 | ₩97,620 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩98,124 | ₩98,765 | ₩97,617 | ₩98,410 | +0.29% | 4.3천 |
|---|
| 2026.05.07 | ₩99,139 | ₩99,139 | ₩96,349 | ₩96,651 | -2.51% | 2.1만 |
|---|
| 2026.05.06 | ₩98,258 | ₩99,619 | ₩98,258 | ₩99,288 | +1.05% | 5.7천 |
|---|
| 2026.05.05 | ₩95,522 | ₩96,576 | ₩95,519 | ₩96,072 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩93,841 | ₩94,695 | ₩93,160 | ₩93,491 | -0.37% | 1.6만 |
|---|
| 2026.05.01 | ₩93,200 | ₩94,428 | ₩93,200 | ₩93,634 | +0.47% | 4.9천 |
|---|
| 2026.04.30 | ₩92,506 | ₩94,188 | ₩92,506 | ₩94,041 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩91,759 | ₩91,832 | ₩90,691 | ₩91,308 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩91,612 | ₩92,359 | ₩91,393 | ₩91,799 | +0.20% | 1만 |
|---|
| 2026.04.27 | ₩95,335 | ₩95,335 | ₩94,254 | ₩94,855 | -0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩94,655 | ₩96,216 | ₩94,655 | ₩95,954 | +1.37% | 6.8천 |
|---|
| 2026.04.23 | ₩94,988 | ₩94,988 | ₩93,560 | ₩94,076 | -0.96% | 4.7천 |
|---|
| 2026.04.22 | ₩94,121 | ₩94,922 | ₩94,121 | ₩94,569 | +0.48% | 5.5천 |
|---|
| 2026.04.21 | ₩93,854 | ₩94,615 | ₩92,349 | ₩92,349 | -1.60% | 3.1만 |
|---|
| 2026.04.20 | ₩93,801 | ₩94,257 | ₩93,718 | ₩94,257 | +0.49% | 4.8천 |
|---|
| 2026.04.17 | ₩94,721 | ₩95,415 | ₩94,481 | ₩94,870 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩93,574 | ₩93,947 | ₩93,334 | ₩93,714 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩93,227 | ₩93,467 | ₩92,706 | ₩92,913 | -0.34% | 3.2천 |
|---|
| 2026.04.14 | ₩93,267 | ₩94,121 | ₩93,267 | ₩93,874 | +0.65% | 5.1만 |
|---|
| 2026.04.13 | ₩90,958 | ₩92,359 | ₩90,358 | ₩92,153 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩90,638 | ₩91,318 | ₩90,638 | ₩90,971 | +0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩88,263 | ₩89,437 | ₩88,263 | ₩89,437 | +1.33% | 3.8천 |
|---|
| 2026.04.08 | ₩89,570 | ₩89,957 | ₩88,636 | ₩88,960 | -0.68% | 4.8천 |
|---|
| 2026.04.07 | ₩83,165 | ₩83,925 | ₩82,898 | ₩83,863 | +0.84% | 3천 |
|---|
| 2026.04.06 | ₩83,538 | ₩84,579 | ₩83,538 | ₩83,972 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩81,310 | ₩83,739 | ₩81,310 | ₩83,498 | +2.69% | 3.7천 |
|---|
| 2026.04.01 | ₩84,459 | ₩85,133 | ₩84,442 | ₩84,677 | +0.26% | 6천 |
|---|
| 2026.03.31 | ₩79,989 | ₩82,397 | ₩79,989 | ₩82,397 | +3.01% | 1.5만 |
|---|
| 2026.03.30 | ₩80,418 | ₩80,418 | ₩79,061 | ₩79,350 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩79,668 | ₩80,336 | ₩79,442 | ₩79,762 | +0.12% | 2.7천 |
|---|
| 2026.03.26 | ₩82,431 | ₩82,431 | ₩80,338 | ₩80,338 | -2.54% | 2.7천 |
|---|
| 2026.03.25 | ₩83,125 | ₩84,046 | ₩83,125 | ₩83,601 | +0.57% | 4.2천 |
|---|
| 2026.03.24 | ₩81,737 | ₩81,737 | ₩80,808 | ₩81,127 | -0.75% | 3.9천 |
|---|
| 2026.03.23 | ₩81,310 | ₩82,804 | ₩81,196 | ₩82,069 | +0.93% | 9.6천 |
|---|
| 2026.03.20 | ₩82,297 | ₩82,297 | ₩79,575 | ₩80,065 | -2.71% | 7.7천 |
|---|
| 2026.03.19 | ₩81,036 | ₩83,218 | ₩81,036 | ₩83,051 | +2.49% | 3.8천 |
|---|
| 2026.03.18 | ₩84,646 | ₩84,800 | ₩83,480 | ₩83,480 | -1.38% | 5.5천 |
|---|
| 2026.03.17 | ₩85,848 | ₩85,848 | ₩85,260 | ₩85,260 | -0.69% | 3천 |
|---|
| 2026.03.16 | ₩84,339 | ₩85,473 | ₩84,339 | ₩85,188 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩83,939 | ₩83,939 | ₩82,343 | ₩82,343 | -1.90% | 3.2천 |
|---|
| 2026.03.12 | ₩85,273 | ₩85,273 | ₩83,719 | ₩83,992 | -1.50% | 6.7천 |
|---|
| 2026.03.11 | ₩86,207 | ₩86,388 | ₩85,460 | ₩85,966 | -0.28% | 5.8천 |
|---|
| 2026.03.10 | ₩86,201 | ₩87,555 | ₩86,201 | ₩86,231 | +0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩82,858 | ₩85,289 | ₩82,524 | ₩85,289 | +2.93% | 3.9천 |
|---|
| 2026.03.06 | ₩83,285 | ₩84,913 | ₩83,285 | ₩84,499 | +1.46% | 5.1천 |
|---|
| 2026.03.05 | ₩86,488 | ₩86,728 | ₩84,134 | ₩85,132 | -1.57% | 3천 |
|---|
| 2026.03.04 | ₩87,222 | ₩87,635 | ₩86,328 | ₩87,402 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩84,993 | ₩86,421 | ₩82,938 | ₩85,934 | +1.11% | 7.4천 |
|---|
| 2026.03.02 | ₩88,529 | ₩89,397 | ₩88,529 | ₩89,222 | +0.78% | 8.5천 |
|---|
| 2026.02.27 | ₩90,838 | ₩91,052 | ₩90,745 | ₩91,012 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩91,652 | ₩91,652 | ₩90,244 | ₩91,399 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩92,520 | ₩93,414 | ₩92,520 | ₩93,180 | +0.71% | 1.1만 |
|---|
| 2026.02.24 | ₩90,518 | ₩91,465 | ₩90,518 | ₩91,189 | +0.74% | 2.4천 |
|---|
| 2026.02.23 | ₩90,745 | ₩90,985 | ₩89,704 | ₩90,314 | -0.47% | 9천 |
|---|
| 2026.02.20 | ₩89,397 | ₩90,918 | ₩89,397 | ₩90,754 | +1.52% | 5.9천 |
|---|
| 2026.02.19 | ₩88,983 | ₩89,824 | ₩88,983 | ₩89,593 | +0.69% | 3.5천 |
|---|
| 2026.02.18 | ₩89,811 | ₩90,851 | ₩89,811 | ₩90,208 | +0.44% | 7.8천 |
|---|
| 2026.02.17 | ₩88,284 | ₩89,717 | ₩88,140 | ₩89,604 | +1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩89,837 | ₩90,278 | ₩89,777 | ₩89,797 | -0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩90,438 | ₩90,571 | ₩88,537 | ₩88,537 | -2.10% | 7.1천 |
|---|
| 2026.02.11 | ₩89,997 | ₩90,491 | ₩89,770 | ₩90,191 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩89,597 | ₩89,624 | ₩89,082 | ₩89,082 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩88,189 | ₩89,243 | ₩88,189 | ₩89,243 | +1.20% | 3만 |
|---|
| 2026.02.06 | ₩86,341 | ₩87,102 | ₩86,222 | ₩87,061 | +0.83% | 3천 |
|---|
| 2026.02.05 | ₩84,246 | ₩84,806 | ₩83,872 | ₩83,932 | -0.37% | 8천 |
|---|
| 2026.02.04 | ₩86,728 | ₩86,728 | ₩84,766 | ₩85,193 | -1.77% | 9.6만 |
|---|
| 2026.02.03 | ₩86,728 | ₩86,728 | ₩85,513 | ₩86,209 | -0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩84,726 | ₩85,687 | ₩84,726 | ₩85,480 | +0.89% | 2만 |
|---|
| 2026.01.30 | ₩87,142 | ₩87,142 | ₩85,340 | ₩85,541 | -1.84% | 1.1만 |
|---|
| 2026.01.29 | ₩89,730 | ₩89,730 | ₩87,156 | ₩88,663 | -1.19% | 1.2만 |
|---|
| 2026.01.28 | ₩89,437 | ₩90,224 | ₩89,290 | ₩90,048 | +0.68% | 4.1만 |
|---|
| 2026.01.27 | ₩87,822 | ₩88,396 | ₩87,822 | ₩88,383 | +0.64% | 5.5천 |
|---|
| 2026.01.26 | ₩86,875 | ₩87,582 | ₩86,875 | ₩87,128 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩86,287 | ₩86,674 | ₩85,332 | ₩86,481 | +0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩85,046 | ₩85,874 | ₩85,046 | ₩85,767 | +0.85% | 5.2천 |
|---|
| 2026.01.21 | ₩84,166 | ₩84,501 | ₩83,947 | ₩84,433 | +0.32% | 4.2천 |
|---|
| 2026.01.20 | ₩82,858 | ₩83,645 | ₩82,804 | ₩82,804 | -0.06% | 7.4천 |
|---|
| 2026.01.16 | ₩83,739 | ₩83,832 | ₩83,712 | ₩83,832 | +0.11% | 1.3천 |
|---|
| 2026.01.15 | ₩83,605 | ₩84,259 | ₩83,605 | ₩83,804 | +0.24% | 2.1만 |
|---|
| 2026.01.14 | ₩84,312 | ₩84,312 | ₩83,332 | ₩83,705 | -0.72% | 2.9만 |
|---|
| 2026.01.13 | ₩84,072 | ₩84,083 | ₩83,859 | ₩83,991 | -0.10% | 4천 |
|---|
| 2026.01.12 | ₩83,285 | ₩84,059 | ₩83,285 | ₩83,952 | +0.80% | 6천 |
|---|
| 2026.01.09 | ₩83,098 | ₩83,150 | ₩82,938 | ₩83,113 | +0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩81,804 | ₩82,317 | ₩81,804 | ₩82,317 | +0.63% | 7.4천 |
|---|
| 2026.01.07 | ₩82,671 | ₩82,804 | ₩82,231 | ₩82,598 | -0.09% | 3.4천 |
|---|
| 2026.01.06 | ₩82,404 | ₩83,031 | ₩82,337 | ₩82,885 | +0.58% | 2만 |
|---|
| 2026.01.05 | ₩81,571 | ₩81,977 | ₩81,510 | ₩81,510 | -0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩80,200 | ₩80,442 | ₩79,749 | ₩80,442 | +0.30% | 5.6천 |
|---|
| 2025.12.31 | ₩79,268 | ₩79,268 | ₩78,908 | ₩78,921 | -0.44% | 3.5천 |
|---|
| 2025.12.30 | ₩79,642 | ₩79,849 | ₩79,532 | ₩79,802 | +0.20% | 5천 |
|---|
| 2025.12.29 | ₩79,395 | ₩79,615 | ₩79,028 | ₩79,175 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩80,803 | ₩81,092 | ₩80,656 | ₩81,031 | +0.28% | 5.1천 |
|---|
| 2025.12.24 | ₩80,641 | ₩80,641 | ₩80,389 | ₩80,389 | -0.31% | 1.8천 |
|---|
| 2025.12.23 | ₩79,909 | ₩80,508 | ₩79,909 | ₩80,282 | +0.47% | 1만 |
|---|
| 2025.12.22 | ₩79,935 | ₩80,122 | ₩79,562 | ₩79,923 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩78,481 | ₩79,588 | ₩78,481 | ₩79,261 | +0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩78,281 | ₩78,547 | ₩77,867 | ₩78,190 | -0.12% | 6.5천 |
|---|
| 2025.12.17 | ₩78,481 | ₩78,481 | ₩77,415 | ₩77,640 | -1.07% | 3.4천 |
|---|
| 2025.12.16 | ₩78,786 | ₩78,881 | ₩78,467 | ₩78,509 | -0.35% | 3.5천 |
|---|
| 2025.12.15 | ₩79,655 | ₩79,655 | ₩78,981 | ₩78,981 | -0.85% | 4천 |
|---|
| 2025.12.12 | ₩80,843 | ₩81,305 | ₩79,535 | ₩79,870 | -1.20% | 4.2천 |
|---|
| 2025.12.11 | ₩80,970 | ₩81,449 | ₩80,970 | ₩81,250 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩79,362 | ₩80,369 | ₩79,362 | ₩80,369 | +1.27% | 3천 |
|---|
| 2025.12.09 | ₩79,522 | ₩79,909 | ₩79,428 | ₩79,508 | -0.02% | 1.4만 |
|---|
| 2025.12.08 | ₩80,015 | ₩80,015 | ₩78,975 | ₩79,535 | -0.60% | 8.6천 |
|---|
| 2025.12.05 | ₩80,536 | ₩80,536 | ₩79,762 | ₩79,762 | -0.96% | 1.3천 |
|---|
| 2025.12.04 | ₩79,642 | ₩79,935 | ₩79,442 | ₩79,663 | +0.03% | 5.4천 |
|---|
| 2025.12.03 | ₩79,095 | ₩79,488 | ₩79,028 | ₩79,488 | +0.50% | 4.4천 |
|---|
| 2025.12.02 | ₩78,740 | ₩78,948 | ₩78,574 | ₩78,917 | +0.23% | 2.6천 |
|---|
| 2025.12.01 | ₩79,281 | ₩79,362 | ₩78,868 | ₩78,868 | -0.52% | 6.2천 |
|---|
| 2025.11.28 | ₩79,474 | ₩79,887 | ₩79,455 | ₩79,815 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩78,139 | ₩78,569 | ₩78,027 | ₩78,439 | +0.38% | 5.1천 |
|---|
| 2025.11.25 | ₩76,598 | ₩77,338 | ₩76,527 | ₩77,338 | +0.97% | 3.2천 |
|---|
| 2025.11.24 | ₩75,964 | ₩76,867 | ₩75,964 | ₩76,813 | +1.12% | 3.3천 |
|---|
| 2025.11.21 | ₩75,091 | ₩75,545 | ₩74,397 | ₩75,305 | +0.28% | 5.3천 |
|---|
| 2025.11.20 | ₩78,814 | ₩78,814 | ₩75,596 | ₩75,596 | -4.08% | 5.8천 |
|---|
| 2025.11.19 | ₩77,360 | ₩78,007 | ₩77,040 | ₩77,360 | 0.00% | 5.5천 |
|---|
| 2025.11.18 | ₩76,733 | ₩77,661 | ₩76,733 | ₩77,529 | +1.04% | 3.6천 |
|---|
| 2025.11.17 | ₩78,761 | ₩79,024 | ₩77,756 | ₩78,100 | -0.84% | 6.4천 |
|---|
| 2025.11.14 | ₩78,992 | ₩79,895 | ₩78,992 | ₩79,201 | +0.27% | 4.4천 |
|---|
| 2025.11.13 | ₩80,329 | ₩80,329 | ₩78,961 | ₩79,335 | -1.24% | 1.5만 |
|---|
| 2025.11.12 | ₩79,855 | ₩80,124 | ₩79,855 | ₩79,962 | +0.13% | 2.5천 |
|---|
| 2025.11.11 | ₩79,882 | ₩79,882 | ₩79,096 | ₩79,655 | -0.28% | 6.7천 |
|---|
| 2025.11.10 | ₩79,915 | ₩80,138 | ₩79,915 | ₩80,069 | +0.19% | 3.1천 |
|---|
| 2025.11.07 | ₩77,487 | ₩78,147 | ₩76,801 | ₩78,147 | +0.85% | 4.4천 |
|---|
| 2025.11.06 | ₩79,455 | ₩79,475 | ₩78,374 | ₩78,566 | -1.12% | 1.1만 |
|---|
| 2025.11.05 | ₩79,546 | ₩79,881 | ₩79,442 | ₩79,691 | +0.18% | 6.4천 |
|---|
| 2025.11.04 | ₩80,296 | ₩80,563 | ₩79,508 | ₩79,508 | -0.98% | 2.7만 |
|---|
| 2025.11.03 | ₩82,458 | ₩82,458 | ₩82,227 | ₩82,227 | -0.28% | 2천 |
|---|
| 2025.10.31 | ₩82,017 | ₩82,136 | ₩81,724 | ₩81,857 | -0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩80,936 | ₩81,713 | ₩80,936 | ₩81,277 | +0.42% | 6.4천 |
|---|
| 2025.10.29 | ₩82,511 | ₩82,667 | ₩81,417 | ₩81,757 | -0.91% | 9.8천 |
|---|
| 2025.10.28 | ₩80,429 | ₩80,469 | ₩80,296 | ₩80,342 | -0.11% | 8.7천 |
|---|
| 2025.10.27 | ₩80,482 | ₩80,482 | ₩79,735 | ₩80,095 | -0.48% | 1만 |
|---|
| 2025.10.24 | ₩79,455 | ₩80,002 | ₩79,442 | ₩79,578 | +0.15% | 6.4천 |
|---|
| 2025.10.23 | ₩78,549 | ₩78,828 | ₩78,549 | ₩78,718 | +0.22% | 4.3천 |
|---|
| 2025.10.22 | ₩79,468 | ₩79,695 | ₩78,277 | ₩78,694 | -0.97% | 8.5천 |
|---|
| 2025.10.21 | ₩79,602 | ₩80,122 | ₩79,402 | ₩79,801 | +0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩80,829 | ₩81,367 | ₩80,829 | ₩81,350 | +0.64% | 7.7천 |
|---|
| 2025.10.17 | ₩80,176 | ₩80,669 | ₩80,033 | ₩80,453 | +0.35% | 5.3천 |
|---|
| 2025.10.16 | ₩81,643 | ₩82,177 | ₩81,256 | ₩81,637 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩81,501 | ₩81,501 | ₩81,297 | ₩81,297 | -0.25% | 1.2만 |
|---|
| 2025.10.14 | ₩79,855 | ₩80,720 | ₩79,368 | ₩80,189 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩80,288 | ₩81,070 | ₩80,288 | ₩80,974 | +0.85% | 4.3천 |
|---|
| 2025.10.10 | ₩80,603 | ₩80,667 | ₩78,040 | ₩78,317 | -2.84% | 7.6천 |
|---|