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 | ₩90,594 | ₩90,755 | ₩90,515 | ₩90,714 | +0.13% | 3.2천 |
| 2026.10.08 | ₩90,314 | ₩90,454 | ₩89,606 | ₩89,993 | -0.35% | 2.8만 |
| 2026.10.07 | ₩91,408 | ₩91,715 | ₩91,261 | ₩91,301 | -0.12% | 6.4천 |
| 2026.10.06 | ₩93,103 | ₩93,210 | ₩92,609 | ₩92,983 | -0.13% | 7.3천 |
| 2026.10.05 | ₩91,635 | ₩92,142 | ₩91,555 | ₩92,102 | +0.51% | 2만 |
| 2026.10.02 | ₩91,755 | ₩91,755 | ₩90,714 | ₩91,034 | -0.79% | 104.9만 |
| 2026.10.01 | ₩90,554 | ₩90,941 | ₩89,393 | ₩90,234 | -0.35% | 10.3만 |
| 2026.09.30 | ₩91,021 | ₩91,128 | ₩89,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,007 |
| -1.11% |
| 23.9만 |
| 2026.09.29 | ₩90,220 | ₩90,220 | ₩89,665 | ₩89,967 | -0.28% | 2.2만 |
|---|
| 2026.09.28 | ₩90,541 | ₩90,541 | ₩89,580 | ₩89,851 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩91,168 | ₩91,368 | ₩90,794 | ₩91,127 | -0.05% | 3.9천 |
|---|
| 2026.09.24 | ₩90,247 | ₩90,994 | ₩90,080 | ₩90,647 | +0.44% | 5.9천 |
|---|
| 2026.09.23 | ₩92,596 | ₩92,796 | ₩91,842 | ₩92,102 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩93,263 | ₩93,810 | ₩93,263 | ₩93,724 | +0.49% | 8천 |
|---|
| 2026.09.21 | ₩92,983 | ₩93,597 | ₩92,396 | ₩93,222 | +0.26% | 7.1만 |
|---|
| 2026.09.18 | ₩90,901 | ₩91,654 | ₩90,727 | ₩91,654 | +0.83% | 4.1만 |
|---|
| 2026.09.17 | ₩90,501 | ₩90,542 | ₩90,127 | ₩90,340 | -0.18% | 7.3천 |
|---|
| 2026.09.16 | ₩89,273 | ₩89,526 | ₩87,839 | ₩88,380 | -1.00% | 1.5만 |
|---|
| 2026.09.15 | ₩89,099 | ₩89,099 | ₩88,432 | ₩88,584 | -0.58% | 1.5만 |
|---|
| 2026.09.14 | ₩89,073 | ₩90,120 | ₩89,073 | ₩89,867 | +0.89% | 8.4천 |
|---|
| 2026.09.11 | ₩92,756 | ₩92,776 | ₩92,069 | ₩92,246 | -0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩92,476 | ₩92,863 | ₩91,995 | ₩92,049 | -0.46% | 1.3만 |
|---|
| 2026.09.09 | ₩93,957 | ₩94,077 | ₩93,290 | ₩93,430 | -0.56% | 1.1만 |
|---|
| 2026.09.08 | ₩94,891 | ₩95,292 | ₩94,851 | ₩94,958 | +0.07% | 6.9천 |
|---|
| 2026.09.04 | ₩93,784 | ₩94,851 | ₩93,784 | ₩94,646 | +0.92% | 6.6천 |
|---|
| 2026.09.03 | ₩93,134 | ₩93,947 | ₩92,916 | ₩93,947 | +0.87% | 7.9천 |
|---|
| 2026.09.02 | ₩92,369 | ₩92,663 | ₩92,115 | ₩92,623 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩92,859 | ₩92,990 | ₩92,262 | ₩92,344 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩94,064 | ₩94,085 | ₩93,397 | ₩93,840 | -0.24% | 9.7천 |
|---|
| 2026.08.28 | ₩95,359 | ₩95,359 | ₩94,328 | ₩94,585 | -0.81% | 6.1천 |
|---|
| 2026.08.27 | ₩96,066 | ₩96,146 | ₩95,476 | ₩96,146 | +0.08% | 8.7천 |
|---|
| 2026.08.26 | ₩95,352 | ₩95,652 | ₩94,691 | ₩95,385 | +0.03% | 8.2만 |
|---|
| 2026.08.25 | ₩95,505 | ₩95,906 | ₩95,078 | ₩95,492 | -0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩95,012 | ₩95,012 | ₩94,104 | ₩94,528 | -0.51% | 7.4천 |
|---|
| 2026.08.21 | ₩97,014 | ₩97,279 | ₩96,400 | ₩96,573 | -0.45% | 7.8천 |
|---|
| 2026.08.20 | ₩94,651 | ₩95,452 | ₩94,358 | ₩94,862 | +0.22% | 4.3만 |
|---|
| 2026.08.19 | ₩96,800 | ₩96,800 | ₩95,352 | ₩95,600 | -1.24% | 6.1천 |
|---|
| 2026.08.18 | ₩96,760 | ₩96,760 | ₩95,706 | ₩95,919 | -0.87% | 8.1천 |
|---|
| 2026.08.17 | ₩99,950 | ₩100,484 | ₩99,641 | ₩99,641 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩98,442 | ₩98,802 | ₩97,921 | ₩98,009 | -0.44% | 4.2천 |
|---|
| 2026.08.13 | ₩99,017 | ₩99,696 | ₩99,014 | ₩99,318 | +0.30% | 7.1천 |
|---|
| 2026.08.12 | ₩98,188 | ₩98,321 | ₩97,507 | ₩97,658 | -0.54% | 5.6천 |
|---|
| 2026.08.11 | ₩96,747 | ₩96,867 | ₩96,006 | ₩96,006 | -0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩96,520 | ₩96,520 | ₩95,826 | ₩95,892 | -0.65% | 1.1만 |
|---|
| 2026.08.07 | ₩96,933 | ₩96,933 | ₩96,320 | ₩96,813 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩94,958 | ₩96,146 | ₩94,958 | ₩95,500 | +0.57% | 8.8천 |
|---|
| 2026.08.05 | ₩96,887 | ₩96,980 | ₩96,026 | ₩96,242 | -0.67% | 1.2만 |
|---|
| 2026.08.04 | ₩94,251 | ₩95,812 | ₩94,251 | ₩95,592 | +1.42% | 3만 |
|---|
| 2026.08.03 | ₩91,101 | ₩92,041 | ₩91,101 | ₩91,720 | +0.68% | 8.3천 |
|---|
| 2026.07.31 | ₩92,769 | ₩92,769 | ₩90,968 | ₩91,368 | -1.51% | 3.9만 |
|---|
| 2026.07.30 | ₩89,259 | ₩91,034 | ₩89,259 | ₩91,034 | +1.99% | 1.6만 |
|---|
| 2026.07.29 | ₩87,951 | ₩89,219 | ₩86,737 | ₩87,181 | -0.88% | 5.6만 |
|---|
| 2026.07.28 | ₩88,752 | ₩88,899 | ₩87,725 | ₩88,519 | -0.26% | 3.1만 |
|---|
| 2026.07.27 | ₩93,557 | ₩93,557 | ₩91,726 | ₩92,422 | -1.21% | 1.9만 |
|---|
| 2026.07.24 | ₩94,665 | ₩94,665 | ₩92,823 | ₩93,050 | -1.71% | 2.1만 |
|---|
| 2026.07.23 | ₩94,693 | ₩95,479 | ₩94,487 | ₩95,479 | +0.83% | 17.7만 |
|---|
| 2026.07.22 | ₩95,425 | ₩96,613 | ₩95,425 | ₩96,293 | +0.91% | 1.4만 |
|---|
| 2026.07.21 | ₩95,852 | ₩96,920 | ₩95,445 | ₩96,780 | +0.97% | 1.1만 |
|---|
| 2026.07.20 | ₩92,596 | ₩93,010 | ₩91,809 | ₩91,809 | -0.85% | 1.4만 |
|---|
| 2026.07.17 | ₩90,954 | ₩93,183 | ₩90,888 | ₩92,928 | +2.17% | 3만 |
|---|
| 2026.07.16 | ₩95,919 | ₩96,239 | ₩95,065 | ₩95,337 | -0.61% | 1.3만 |
|---|
| 2026.07.15 | ₩99,309 | ₩99,509 | ₩97,507 | ₩98,675 | -0.64% | 4.1만 |
|---|
| 2026.07.14 | ₩99,136 | ₩99,136 | ₩97,828 | ₩98,615 | -0.53% | 2.3만 |
|---|
| 2026.07.13 | ₩98,014 | ₩98,014 | ₩96,466 | ₩96,574 | -1.47% | 6만 |
|---|
| 2026.07.10 | ₩100,657 | ₩100,977 | ₩99,736 | ₩100,604 | -0.05% | 5.8만 |
|---|
| 2026.07.09 | ₩102,926 | ₩104,060 | ₩102,739 | ₩103,607 | +0.66% | 3.8만 |
|---|
| 2026.07.08 | ₩98,508 | ₩100,137 | ₩97,948 | ₩99,883 | +1.40% | 13.9만 |
|---|
| 2026.07.07 | ₩100,951 | ₩100,951 | ₩98,922 | ₩99,963 | -0.98% | 12.7만 |
|---|
| 2026.07.06 | ₩103,833 | ₩104,414 | ₩103,833 | ₩104,194 | +0.35% | 14.8만 |
|---|
| 2026.07.02 | ₩105,008 | ₩106,022 | ₩102,098 | ₩103,139 | -1.78% | 5.9만 |
|---|
| 2026.07.01 | ₩109,279 | ₩109,692 | ₩108,264 | ₩108,659 | -0.57% | 14.3만 |
|---|
| 2026.06.30 | ₩110,413 | ₩111,908 | ₩110,246 | ₩111,761 | +1.22% | 5.5만 |
|---|
| 2026.06.29 | ₩108,678 | ₩109,532 | ₩106,276 | ₩109,506 | +0.76% | 4.7만 |
|---|
| 2026.06.26 | ₩107,757 | ₩108,545 | ₩107,063 | ₩107,708 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩113,109 | ₩113,256 | ₩111,601 | ₩112,303 | -0.71% | 8.5만 |
|---|
| 2026.06.24 | ₩109,399 | ₩110,166 | ₩108,467 | ₩109,041 | -0.33% | 3.5만 |
|---|
| 2026.06.23 | ₩108,251 | ₩109,652 | ₩107,837 | ₩108,878 | +0.58% | 8.8만 |
|---|
| 2026.06.22 | ₩115,511 | ₩115,618 | ₩114,857 | ₩115,378 | -0.12% | 90.3만 |
|---|
| 2026.06.18 | ₩112,242 | ₩112,655 | ₩111,854 | ₩112,155 | -0.08% | 3.9만 |
|---|
| 2026.06.17 | ₩108,932 | ₩110,967 | ₩108,438 | ₩108,486 | -0.41% | 23.9만 |
|---|
| 2026.06.16 | ₩108,945 | ₩108,945 | ₩107,329 | ₩107,329 | -1.48% | 7.7만 |
|---|
| 2026.06.15 | ₩108,131 | ₩109,292 | ₩107,984 | ₩108,812 | +0.63% | 1.3만 |
|---|
| 2026.06.12 | ₩102,325 | ₩103,940 | ₩102,005 | ₩103,781 | +1.42% | 3.3만 |
|---|
| 2026.06.11 | ₩98,001 | ₩102,179 | ₩98,001 | ₩101,852 | +3.93% | 4만 |
|---|
| 2026.06.10 | ₩97,441 | ₩97,848 | ₩95,692 | ₩95,892 | -1.59% | 2.6만 |
|---|
| 2026.06.09 | ₩101,071 | ₩101,071 | ₩97,307 | ₩98,562 | -2.48% | 1.3만 |
|---|
| 2026.06.08 | ₩99,923 | ₩100,964 | ₩99,923 | ₩100,363 | +0.44% | 1.6만 |
|---|
| 2026.06.05 | ₩102,566 | ₩102,566 | ₩98,495 | ₩98,726 | -3.74% | 1.8만 |
|---|
| 2026.06.04 | ₩104,407 | ₩104,914 | ₩103,179 | ₩104,674 | +0.26% | 2.9만 |
|---|
| 2026.06.03 | ₩106,316 | ₩106,316 | ₩105,435 | ₩106,000 | -0.30% | 3.5만 |
|---|
| 2026.06.02 | ₩105,328 | ₩106,930 | ₩105,255 | ₩106,383 | +1.00% | 1.1만 |
|---|
| 2026.06.01 | ₩104,418 | ₩105,415 | ₩103,974 | ₩105,128 | +0.68% | 1.8만 |
|---|
| 2026.05.29 | ₩103,820 | ₩104,080 | ₩103,326 | ₩103,944 | +0.12% | 9.2천 |
|---|
| 2026.05.28 | ₩101,845 | ₩104,220 | ₩101,845 | ₩103,954 | +2.07% | 2.5만 |
|---|
| 2026.05.27 | ₩102,926 | ₩103,126 | ₩102,018 | ₩102,299 | -0.61% | 1.5만 |
|---|
| 2026.05.26 | ₩101,925 | ₩103,026 | ₩101,925 | ₩103,026 | +1.08% | 3.8만 |
|---|
| 2026.05.22 | ₩100,030 | ₩100,764 | ₩99,751 | ₩100,036 | +0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩96,853 | ₩99,309 | ₩96,853 | ₩99,269 | +2.49% | 2.9만 |
|---|
| 2026.05.20 | ₩95,505 | ₩97,681 | ₩95,412 | ₩97,373 | +1.96% | 6.5만 |
|---|
| 2026.05.19 | ₩93,517 | ₩94,424 | ₩92,729 | ₩93,797 | +0.30% | 5.6천 |
|---|
| 2026.05.18 | ₩96,373 | ₩96,560 | ₩94,669 | ₩95,731 | -0.67% | 2.4만 |
|---|
| 2026.05.15 | ₩95,986 | ₩95,986 | ₩94,798 | ₩95,146 | -0.87% | 8.4만 |
|---|
| 2026.05.14 | ₩97,547 | ₩98,006 | ₩97,547 | ₩97,768 | +0.23% | 4.1천 |
|---|
| 2026.05.13 | ₩97,414 | ₩98,562 | ₩97,294 | ₩98,184 | +0.79% | 7.5천 |
|---|
| 2026.05.12 | ₩96,026 | ₩96,480 | ₩94,224 | ₩95,965 | -0.06% | 2.2만 |
|---|
| 2026.05.11 | ₩97,414 | ₩98,055 | ₩97,214 | ₩97,630 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩98,135 | ₩98,775 | ₩97,627 | ₩98,420 | +0.29% | 4.3천 |
|---|
| 2026.05.07 | ₩99,149 | ₩99,149 | ₩96,360 | ₩96,661 | -2.51% | 2.1만 |
|---|
| 2026.05.06 | ₩98,268 | ₩99,629 | ₩98,268 | ₩99,298 | +1.05% | 5.7천 |
|---|
| 2026.05.05 | ₩95,532 | ₩96,586 | ₩95,529 | ₩96,082 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩93,850 | ₩94,705 | ₩93,170 | ₩93,501 | -0.37% | 1.6만 |
|---|
| 2026.05.01 | ₩93,210 | ₩94,438 | ₩93,210 | ₩93,644 | +0.47% | 4.9천 |
|---|
| 2026.04.30 | ₩92,516 | ₩94,197 | ₩92,516 | ₩94,051 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩91,768 | ₩91,842 | ₩90,701 | ₩91,317 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩91,622 | ₩92,369 | ₩91,403 | ₩91,809 | +0.20% | 1만 |
|---|
| 2026.04.27 | ₩95,345 | ₩95,345 | ₩94,264 | ₩94,865 | -0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩94,665 | ₩96,226 | ₩94,665 | ₩95,965 | +1.37% | 6.8천 |
|---|
| 2026.04.23 | ₩94,998 | ₩94,998 | ₩93,570 | ₩94,085 | -0.96% | 4.7천 |
|---|
| 2026.04.22 | ₩94,131 | ₩94,932 | ₩94,131 | ₩94,579 | +0.48% | 5.5천 |
|---|
| 2026.04.21 | ₩93,864 | ₩94,625 | ₩92,358 | ₩92,358 | -1.60% | 3.1만 |
|---|
| 2026.04.20 | ₩93,810 | ₩94,267 | ₩93,728 | ₩94,267 | +0.49% | 4.8천 |
|---|
| 2026.04.17 | ₩94,731 | ₩95,425 | ₩94,491 | ₩94,879 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩93,584 | ₩93,957 | ₩93,343 | ₩93,724 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩93,237 | ₩93,477 | ₩92,716 | ₩92,923 | -0.34% | 3.2천 |
|---|
| 2026.04.14 | ₩93,277 | ₩94,131 | ₩93,277 | ₩93,884 | +0.65% | 5.1만 |
|---|
| 2026.04.13 | ₩90,968 | ₩92,369 | ₩90,367 | ₩92,162 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩90,647 | ₩91,328 | ₩90,647 | ₩90,981 | +0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩88,272 | ₩89,446 | ₩88,272 | ₩89,446 | +1.33% | 3.8천 |
|---|
| 2026.04.08 | ₩89,580 | ₩89,967 | ₩88,645 | ₩88,970 | -0.68% | 4.8천 |
|---|
| 2026.04.07 | ₩83,174 | ₩83,934 | ₩82,907 | ₩83,872 | +0.84% | 3천 |
|---|
| 2026.04.06 | ₩83,547 | ₩84,588 | ₩83,547 | ₩83,981 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩81,318 | ₩83,747 | ₩81,318 | ₩83,507 | +2.69% | 3.7천 |
|---|
| 2026.04.01 | ₩84,468 | ₩85,142 | ₩84,451 | ₩84,686 | +0.26% | 6천 |
|---|
| 2026.03.31 | ₩79,997 | ₩82,406 | ₩79,997 | ₩82,406 | +3.01% | 1.5만 |
|---|
| 2026.03.30 | ₩80,427 | ₩80,427 | ₩79,070 | ₩79,358 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩79,677 | ₩80,344 | ₩79,450 | ₩79,770 | +0.12% | 2.7천 |
|---|
| 2026.03.26 | ₩82,439 | ₩82,439 | ₩80,347 | ₩80,347 | -2.54% | 2.7천 |
|---|
| 2026.03.25 | ₩83,133 | ₩84,054 | ₩83,133 | ₩83,610 | +0.57% | 4.2천 |
|---|
| 2026.03.24 | ₩81,745 | ₩81,745 | ₩80,817 | ₩81,136 | -0.75% | 3.9천 |
|---|
| 2026.03.23 | ₩81,318 | ₩82,813 | ₩81,205 | ₩82,078 | +0.93% | 9.6천 |
|---|
| 2026.03.20 | ₩82,306 | ₩82,306 | ₩79,583 | ₩80,073 | -2.71% | 7.7천 |
|---|
| 2026.03.19 | ₩81,045 | ₩83,227 | ₩81,045 | ₩83,060 | +2.49% | 3.8천 |
|---|
| 2026.03.18 | ₩84,655 | ₩84,808 | ₩83,488 | ₩83,488 | -1.38% | 5.5천 |
|---|
| 2026.03.17 | ₩85,857 | ₩85,857 | ₩85,269 | ₩85,269 | -0.69% | 3천 |
|---|
| 2026.03.16 | ₩84,348 | ₩85,482 | ₩84,348 | ₩85,197 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩83,948 | ₩83,948 | ₩82,351 | ₩82,351 | -1.90% | 3.2천 |
|---|
| 2026.03.12 | ₩85,282 | ₩85,282 | ₩83,727 | ₩84,001 | -1.50% | 6.7천 |
|---|
| 2026.03.11 | ₩86,216 | ₩86,397 | ₩85,469 | ₩85,975 | -0.28% | 5.8천 |
|---|
| 2026.03.10 | ₩86,210 | ₩87,564 | ₩86,210 | ₩86,240 | +0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩82,867 | ₩85,298 | ₩82,533 | ₩85,298 | +2.93% | 3.9천 |
|---|
| 2026.03.06 | ₩83,294 | ₩84,922 | ₩83,294 | ₩84,508 | +1.46% | 5.1천 |
|---|
| 2026.03.05 | ₩86,497 | ₩86,737 | ₩84,142 | ₩85,141 | -1.57% | 3천 |
|---|
| 2026.03.04 | ₩87,231 | ₩87,644 | ₩86,337 | ₩87,411 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩85,002 | ₩86,430 | ₩82,947 | ₩85,943 | +1.11% | 7.4천 |
|---|
| 2026.03.02 | ₩88,539 | ₩89,406 | ₩88,539 | ₩89,231 | +0.78% | 8.5천 |
|---|
| 2026.02.27 | ₩90,848 | ₩91,061 | ₩90,754 | ₩91,021 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩91,662 | ₩91,662 | ₩90,254 | ₩91,408 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩92,529 | ₩93,423 | ₩92,529 | ₩93,190 | +0.71% | 1.1만 |
|---|
| 2026.02.24 | ₩90,527 | ₩91,475 | ₩90,527 | ₩91,199 | +0.74% | 2.4천 |
|---|
| 2026.02.23 | ₩90,754 | ₩90,994 | ₩89,713 | ₩90,323 | -0.47% | 9천 |
|---|
| 2026.02.20 | ₩89,406 | ₩90,928 | ₩89,406 | ₩90,764 | +1.52% | 5.9천 |
|---|
| 2026.02.19 | ₩88,992 | ₩89,833 | ₩88,992 | ₩89,602 | +0.69% | 3.5천 |
|---|
| 2026.02.18 | ₩89,820 | ₩90,861 | ₩89,820 | ₩90,218 | +0.44% | 7.8천 |
|---|
| 2026.02.17 | ₩88,293 | ₩89,727 | ₩88,149 | ₩89,613 | +1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩89,847 | ₩90,287 | ₩89,787 | ₩89,807 | -0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩90,447 | ₩90,581 | ₩88,547 | ₩88,547 | -2.10% | 7.1천 |
|---|
| 2026.02.11 | ₩90,007 | ₩90,501 | ₩89,780 | ₩90,200 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩89,606 | ₩89,633 | ₩89,091 | ₩89,091 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩88,198 | ₩89,253 | ₩88,198 | ₩89,253 | +1.20% | 3만 |
|---|
| 2026.02.06 | ₩86,350 | ₩87,111 | ₩86,231 | ₩87,071 | +0.83% | 3천 |
|---|
| 2026.02.05 | ₩84,255 | ₩84,815 | ₩83,881 | ₩83,941 | -0.37% | 8천 |
|---|
| 2026.02.04 | ₩86,737 | ₩86,737 | ₩84,775 | ₩85,202 | -1.77% | 9.6만 |
|---|
| 2026.02.03 | ₩86,737 | ₩86,737 | ₩85,522 | ₩86,218 | -0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩84,735 | ₩85,696 | ₩84,735 | ₩85,489 | +0.89% | 2만 |
|---|
| 2026.01.30 | ₩87,151 | ₩87,151 | ₩85,349 | ₩85,550 | -1.84% | 1.1만 |
|---|
| 2026.01.29 | ₩89,740 | ₩89,740 | ₩87,165 | ₩88,672 | -1.19% | 1.2만 |
|---|
| 2026.01.28 | ₩89,446 | ₩90,234 | ₩89,299 | ₩90,057 | +0.68% | 4.1만 |
|---|
| 2026.01.27 | ₩87,831 | ₩88,405 | ₩87,831 | ₩88,392 | +0.64% | 5.5천 |
|---|
| 2026.01.26 | ₩86,884 | ₩87,591 | ₩86,884 | ₩87,137 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩86,297 | ₩86,684 | ₩85,341 | ₩86,490 | +0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩85,055 | ₩85,883 | ₩85,055 | ₩85,776 | +0.85% | 5.2천 |
|---|
| 2026.01.21 | ₩84,174 | ₩84,509 | ₩83,956 | ₩84,441 | +0.32% | 4.2천 |
|---|
| 2026.01.20 | ₩82,867 | ₩83,654 | ₩82,813 | ₩82,813 | -0.06% | 7.4천 |
|---|
| 2026.01.16 | ₩83,747 | ₩83,841 | ₩83,721 | ₩83,841 | +0.11% | 1.3천 |
|---|
| 2026.01.15 | ₩83,614 | ₩84,268 | ₩83,614 | ₩83,813 | +0.24% | 2.1만 |
|---|
| 2026.01.14 | ₩84,321 | ₩84,321 | ₩83,340 | ₩83,714 | -0.72% | 2.9만 |
|---|
| 2026.01.13 | ₩84,081 | ₩84,092 | ₩83,868 | ₩84,000 | -0.10% | 4천 |
|---|
| 2026.01.12 | ₩83,294 | ₩84,068 | ₩83,294 | ₩83,961 | +0.80% | 6천 |
|---|
| 2026.01.09 | ₩83,107 | ₩83,159 | ₩82,947 | ₩83,121 | +0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩81,812 | ₩82,326 | ₩81,812 | ₩82,326 | +0.63% | 7.4천 |
|---|
| 2026.01.07 | ₩82,680 | ₩82,813 | ₩82,239 | ₩82,606 | -0.09% | 3.4천 |
|---|
| 2026.01.06 | ₩82,413 | ₩83,040 | ₩82,346 | ₩82,893 | +0.58% | 2만 |
|---|
| 2026.01.05 | ₩81,580 | ₩81,986 | ₩81,519 | ₩81,519 | -0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩80,208 | ₩80,451 | ₩79,757 | ₩80,451 | +0.30% | 5.6천 |
|---|
| 2025.12.31 | ₩79,276 | ₩79,276 | ₩78,916 | ₩78,929 | -0.44% | 3.5천 |
|---|
| 2025.12.30 | ₩79,650 | ₩79,857 | ₩79,541 | ₩79,810 | +0.20% | 5천 |
|---|
| 2025.12.29 | ₩79,403 | ₩79,623 | ₩79,036 | ₩79,183 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩80,811 | ₩81,101 | ₩80,664 | ₩81,039 | +0.28% | 5.1천 |
|---|
| 2025.12.24 | ₩80,650 | ₩80,650 | ₩80,398 | ₩80,398 | -0.31% | 1.8천 |
|---|
| 2025.12.23 | ₩79,917 | ₩80,516 | ₩79,917 | ₩80,291 | +0.47% | 1만 |
|---|
| 2025.12.22 | ₩79,944 | ₩80,131 | ₩79,570 | ₩79,932 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩78,489 | ₩79,597 | ₩78,489 | ₩79,270 | +0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩78,289 | ₩78,556 | ₩77,875 | ₩78,198 | -0.12% | 6.5천 |
|---|
| 2025.12.17 | ₩78,489 | ₩78,489 | ₩77,423 | ₩77,648 | -1.07% | 3.4천 |
|---|
| 2025.12.16 | ₩78,795 | ₩78,889 | ₩78,476 | ₩78,517 | -0.35% | 3.5천 |
|---|
| 2025.12.15 | ₩79,663 | ₩79,663 | ₩78,989 | ₩78,989 | -0.85% | 4천 |
|---|
| 2025.12.12 | ₩80,851 | ₩81,313 | ₩79,543 | ₩79,878 | -1.20% | 4.2천 |
|---|
| 2025.12.11 | ₩80,978 | ₩81,457 | ₩80,978 | ₩81,258 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩79,370 | ₩80,377 | ₩79,370 | ₩80,377 | +1.27% | 3천 |
|---|
| 2025.12.09 | ₩79,530 | ₩79,917 | ₩79,437 | ₩79,517 | -0.02% | 1.4만 |
|---|
| 2025.12.08 | ₩80,024 | ₩80,024 | ₩78,983 | ₩79,543 | -0.60% | 8.6천 |
|---|
| 2025.12.05 | ₩80,544 | ₩80,544 | ₩79,770 | ₩79,770 | -0.96% | 1.3천 |
|---|
| 2025.12.04 | ₩79,650 | ₩79,944 | ₩79,450 | ₩79,671 | +0.03% | 5.4천 |
|---|
| 2025.12.03 | ₩79,103 | ₩79,497 | ₩79,036 | ₩79,497 | +0.50% | 4.4천 |
|---|
| 2025.12.02 | ₩78,748 | ₩78,956 | ₩78,582 | ₩78,925 | +0.23% | 2.6천 |
|---|
| 2025.12.01 | ₩79,290 | ₩79,370 | ₩78,876 | ₩78,876 | -0.52% | 6.2천 |
|---|
| 2025.11.28 | ₩79,482 | ₩79,896 | ₩79,463 | ₩79,824 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩78,147 | ₩78,577 | ₩78,035 | ₩78,448 | +0.38% | 5.1천 |
|---|
| 2025.11.25 | ₩76,606 | ₩77,347 | ₩76,535 | ₩77,347 | +0.97% | 3.2천 |
|---|
| 2025.11.24 | ₩75,972 | ₩76,875 | ₩75,972 | ₩76,821 | +1.12% | 3.3천 |
|---|
| 2025.11.21 | ₩75,099 | ₩75,553 | ₩74,405 | ₩75,313 | +0.28% | 5.3천 |
|---|
| 2025.11.20 | ₩78,823 | ₩78,823 | ₩75,604 | ₩75,604 | -4.08% | 5.8천 |
|---|
| 2025.11.19 | ₩77,368 | ₩78,015 | ₩77,048 | ₩77,368 | 0.00% | 5.5천 |
|---|
| 2025.11.18 | ₩76,741 | ₩77,670 | ₩76,741 | ₩77,537 | +1.04% | 3.6천 |
|---|
| 2025.11.17 | ₩78,769 | ₩79,032 | ₩77,764 | ₩78,109 | -0.84% | 6.4천 |
|---|
| 2025.11.14 | ₩79,000 | ₩79,904 | ₩79,000 | ₩79,210 | +0.27% | 4.4천 |
|---|
| 2025.11.13 | ₩80,337 | ₩80,337 | ₩78,969 | ₩79,343 | -1.24% | 1.5만 |
|---|
| 2025.11.12 | ₩79,864 | ₩80,132 | ₩79,864 | ₩79,970 | +0.13% | 2.5천 |
|---|
| 2025.11.11 | ₩79,890 | ₩79,890 | ₩79,104 | ₩79,663 | -0.28% | 6.7천 |
|---|
| 2025.11.10 | ₩79,924 | ₩80,147 | ₩79,924 | ₩80,077 | +0.19% | 3.1천 |
|---|
| 2025.11.07 | ₩77,495 | ₩78,155 | ₩76,809 | ₩78,155 | +0.85% | 4.4천 |
|---|
| 2025.11.06 | ₩79,463 | ₩79,483 | ₩78,382 | ₩78,574 | -1.12% | 1.1만 |
|---|
| 2025.11.05 | ₩79,554 | ₩79,889 | ₩79,450 | ₩79,700 | +0.18% | 6.4천 |
|---|
| 2025.11.04 | ₩80,304 | ₩80,571 | ₩79,517 | ₩79,517 | -0.98% | 2.7만 |
|---|
| 2025.11.03 | ₩82,466 | ₩82,466 | ₩82,235 | ₩82,235 | -0.28% | 2천 |
|---|
| 2025.10.31 | ₩82,026 | ₩82,145 | ₩81,732 | ₩81,866 | -0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩80,945 | ₩81,721 | ₩80,945 | ₩81,285 | +0.42% | 6.4천 |
|---|
| 2025.10.29 | ₩82,520 | ₩82,676 | ₩81,425 | ₩81,765 | -0.91% | 9.8천 |
|---|
| 2025.10.28 | ₩80,438 | ₩80,478 | ₩80,304 | ₩80,351 | -0.11% | 8.7천 |
|---|
| 2025.10.27 | ₩80,491 | ₩80,491 | ₩79,744 | ₩80,104 | -0.48% | 1만 |
|---|
| 2025.10.24 | ₩79,463 | ₩80,010 | ₩79,450 | ₩79,586 | +0.15% | 6.4천 |
|---|
| 2025.10.23 | ₩78,557 | ₩78,836 | ₩78,557 | ₩78,727 | +0.22% | 4.3천 |
|---|
| 2025.10.22 | ₩79,477 | ₩79,704 | ₩78,285 | ₩78,703 | -0.97% | 8.5천 |
|---|
| 2025.10.21 | ₩79,610 | ₩80,131 | ₩79,410 | ₩79,809 | +0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩80,838 | ₩81,376 | ₩80,838 | ₩81,358 | +0.64% | 7.7천 |
|---|
| 2025.10.17 | ₩80,184 | ₩80,678 | ₩80,041 | ₩80,462 | +0.35% | 5.3천 |
|---|
| 2025.10.16 | ₩81,652 | ₩82,186 | ₩81,265 | ₩81,645 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩81,509 | ₩81,509 | ₩81,305 | ₩81,305 | -0.25% | 1.2만 |
|---|
| 2025.10.14 | ₩79,864 | ₩80,728 | ₩79,377 | ₩80,197 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩80,296 | ₩81,078 | ₩80,296 | ₩80,982 | +0.85% | 4.3천 |
|---|
| 2025.10.10 | ₩80,611 | ₩80,675 | ₩78,049 | ₩78,325 | -2.84% | 7.6천 |
|---|