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 | ₩90,726 | ₩90,887 | ₩90,647 | ₩90,846 | +0.13% | 3.2천 |
| 2026.10.08 | ₩90,445 | ₩90,585 | ₩89,737 | ₩90,124 | -0.35% | 2.8만 |
| 2026.10.07 | ₩91,541 | ₩91,848 | ₩91,394 | ₩91,434 | -0.12% | 6.4천 |
| 2026.10.06 | ₩93,238 | ₩93,345 | ₩92,744 | ₩93,118 | -0.13% | 7.3천 |
| 2026.10.05 | ₩91,768 | ₩92,276 | ₩91,688 | ₩92,236 | +0.51% | 2만 |
| 2026.10.02 | ₩91,889 | ₩91,889 | ₩90,846 | ₩91,167 | -0.79% | 104.9만 |
| 2026.10.01 | ₩90,686 | ₩91,073 | ₩89,523 | ₩90,365 | -0.35% | 10.3만 |
| 2026.09.30 | ₩91,153 | ₩91,260 | ₩89,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,138 |
| -1.11% |
| 23.9만 |
| 2026.09.29 | ₩90,351 | ₩90,351 | ₩89,795 | ₩90,098 | -0.28% | 2.2만 |
|---|
| 2026.09.28 | ₩90,672 | ₩90,672 | ₩89,710 | ₩89,981 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩91,300 | ₩91,501 | ₩90,926 | ₩91,259 | -0.05% | 3.9천 |
|---|
| 2026.09.24 | ₩90,378 | ₩91,127 | ₩90,211 | ₩90,779 | +0.44% | 5.9천 |
|---|
| 2026.09.23 | ₩92,731 | ₩92,931 | ₩91,975 | ₩92,236 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩93,399 | ₩93,947 | ₩93,399 | ₩93,860 | +0.49% | 8천 |
|---|
| 2026.09.21 | ₩93,118 | ₩93,733 | ₩92,530 | ₩93,357 | +0.26% | 7.1만 |
|---|
| 2026.09.18 | ₩91,033 | ₩91,787 | ₩90,859 | ₩91,787 | +0.83% | 4.1만 |
|---|
| 2026.09.17 | ₩90,632 | ₩90,674 | ₩90,258 | ₩90,472 | -0.18% | 7.3천 |
|---|
| 2026.09.16 | ₩89,402 | ₩89,656 | ₩87,967 | ₩88,508 | -1.00% | 1.5만 |
|---|
| 2026.09.15 | ₩89,229 | ₩89,229 | ₩88,560 | ₩88,713 | -0.58% | 1.5만 |
|---|
| 2026.09.14 | ₩89,202 | ₩90,251 | ₩89,202 | ₩89,997 | +0.89% | 8.4천 |
|---|
| 2026.09.11 | ₩92,891 | ₩92,911 | ₩92,203 | ₩92,380 | -0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩92,610 | ₩92,998 | ₩92,129 | ₩92,183 | -0.46% | 1.3만 |
|---|
| 2026.09.09 | ₩94,094 | ₩94,214 | ₩93,426 | ₩93,566 | -0.56% | 1.1만 |
|---|
| 2026.09.08 | ₩95,029 | ₩95,430 | ₩94,989 | ₩95,096 | +0.07% | 6.9천 |
|---|
| 2026.09.04 | ₩93,920 | ₩94,989 | ₩93,920 | ₩94,783 | +0.92% | 6.6천 |
|---|
| 2026.09.03 | ₩93,269 | ₩94,083 | ₩93,051 | ₩94,083 | +0.87% | 7.9천 |
|---|
| 2026.09.02 | ₩92,503 | ₩92,797 | ₩92,249 | ₩92,757 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩92,994 | ₩93,125 | ₩92,396 | ₩92,478 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩94,201 | ₩94,222 | ₩93,532 | ₩93,976 | -0.24% | 9.7천 |
|---|
| 2026.08.28 | ₩95,497 | ₩95,497 | ₩94,465 | ₩94,722 | -0.81% | 6.1천 |
|---|
| 2026.08.27 | ₩96,206 | ₩96,286 | ₩95,615 | ₩96,286 | +0.08% | 8.7천 |
|---|
| 2026.08.26 | ₩95,491 | ₩95,791 | ₩94,829 | ₩95,524 | +0.03% | 8.2만 |
|---|
| 2026.08.25 | ₩95,644 | ₩96,045 | ₩95,217 | ₩95,631 | -0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩95,150 | ₩95,150 | ₩94,241 | ₩94,666 | -0.51% | 7.4천 |
|---|
| 2026.08.21 | ₩97,155 | ₩97,421 | ₩96,540 | ₩96,713 | -0.45% | 7.8천 |
|---|
| 2026.08.20 | ₩94,789 | ₩95,591 | ₩94,495 | ₩95,000 | +0.22% | 4.3만 |
|---|
| 2026.08.19 | ₩96,941 | ₩96,941 | ₩95,491 | ₩95,739 | -1.24% | 6.1천 |
|---|
| 2026.08.18 | ₩96,901 | ₩96,901 | ₩95,845 | ₩96,059 | -0.87% | 8.1천 |
|---|
| 2026.08.17 | ₩100,095 | ₩100,630 | ₩99,786 | ₩99,786 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩98,585 | ₩98,946 | ₩98,063 | ₩98,152 | -0.44% | 4.2천 |
|---|
| 2026.08.13 | ₩99,161 | ₩99,841 | ₩99,158 | ₩99,463 | +0.30% | 7.1천 |
|---|
| 2026.08.12 | ₩98,331 | ₩98,464 | ₩97,649 | ₩97,800 | -0.54% | 5.6천 |
|---|
| 2026.08.11 | ₩96,887 | ₩97,008 | ₩96,145 | ₩96,145 | -0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩96,660 | ₩96,660 | ₩95,965 | ₩96,032 | -0.65% | 1.1만 |
|---|
| 2026.08.07 | ₩97,074 | ₩97,074 | ₩96,460 | ₩96,954 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩95,096 | ₩96,286 | ₩95,096 | ₩95,639 | +0.57% | 8.8천 |
|---|
| 2026.08.05 | ₩97,028 | ₩97,121 | ₩96,165 | ₩96,382 | -0.67% | 1.2만 |
|---|
| 2026.08.04 | ₩94,388 | ₩95,952 | ₩94,388 | ₩95,731 | +1.42% | 3만 |
|---|
| 2026.08.03 | ₩91,234 | ₩92,175 | ₩91,234 | ₩91,854 | +0.68% | 8.3천 |
|---|
| 2026.07.31 | ₩92,904 | ₩92,904 | ₩91,100 | ₩91,501 | -1.51% | 3.9만 |
|---|
| 2026.07.30 | ₩89,389 | ₩91,167 | ₩89,389 | ₩91,167 | +1.99% | 1.6만 |
|---|
| 2026.07.29 | ₩88,079 | ₩89,349 | ₩86,863 | ₩87,308 | -0.88% | 5.6만 |
|---|
| 2026.07.28 | ₩88,881 | ₩89,028 | ₩87,852 | ₩88,647 | -0.26% | 3.1만 |
|---|
| 2026.07.27 | ₩93,693 | ₩93,693 | ₩91,859 | ₩92,557 | -1.21% | 1.9만 |
|---|
| 2026.07.24 | ₩94,802 | ₩94,802 | ₩92,958 | ₩93,185 | -1.71% | 2.1만 |
|---|
| 2026.07.23 | ₩94,830 | ₩95,618 | ₩94,624 | ₩95,618 | +0.83% | 17.7만 |
|---|
| 2026.07.22 | ₩95,564 | ₩96,754 | ₩95,564 | ₩96,433 | +0.91% | 1.4만 |
|---|
| 2026.07.21 | ₩95,992 | ₩97,061 | ₩95,584 | ₩96,921 | +0.97% | 1.1만 |
|---|
| 2026.07.20 | ₩92,731 | ₩93,145 | ₩91,942 | ₩91,942 | -0.85% | 1.4만 |
|---|
| 2026.07.17 | ₩91,087 | ₩93,319 | ₩91,020 | ₩93,063 | +2.17% | 3만 |
|---|
| 2026.07.16 | ₩96,059 | ₩96,379 | ₩95,203 | ₩95,476 | -0.61% | 1.3만 |
|---|
| 2026.07.15 | ₩99,453 | ₩99,654 | ₩97,649 | ₩98,819 | -0.64% | 4.1만 |
|---|
| 2026.07.14 | ₩99,280 | ₩99,280 | ₩97,970 | ₩98,758 | -0.53% | 2.3만 |
|---|
| 2026.07.13 | ₩98,157 | ₩98,157 | ₩96,607 | ₩96,715 | -1.47% | 6만 |
|---|
| 2026.07.10 | ₩100,803 | ₩101,124 | ₩99,881 | ₩100,750 | -0.05% | 5.8만 |
|---|
| 2026.07.09 | ₩103,076 | ₩104,212 | ₩102,888 | ₩103,757 | +0.66% | 3.8만 |
|---|
| 2026.07.08 | ₩98,651 | ₩100,282 | ₩98,090 | ₩100,028 | +1.40% | 13.9만 |
|---|
| 2026.07.07 | ₩101,097 | ₩101,097 | ₩99,066 | ₩100,108 | -0.98% | 12.7만 |
|---|
| 2026.07.06 | ₩103,984 | ₩104,566 | ₩103,984 | ₩104,345 | +0.35% | 14.8만 |
|---|
| 2026.07.02 | ₩105,161 | ₩106,176 | ₩102,247 | ₩103,289 | -1.78% | 5.9만 |
|---|
| 2026.07.01 | ₩109,438 | ₩109,852 | ₩108,422 | ₩108,817 | -0.57% | 14.3만 |
|---|
| 2026.06.30 | ₩110,574 | ₩112,071 | ₩110,407 | ₩111,924 | +1.22% | 5.5만 |
|---|
| 2026.06.29 | ₩108,836 | ₩109,691 | ₩106,430 | ₩109,665 | +0.76% | 4.7만 |
|---|
| 2026.06.26 | ₩107,914 | ₩108,702 | ₩107,219 | ₩107,864 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩113,273 | ₩113,420 | ₩111,763 | ₩112,466 | -0.71% | 8.5만 |
|---|
| 2026.06.24 | ₩109,558 | ₩110,326 | ₩108,625 | ₩109,200 | -0.33% | 3.5만 |
|---|
| 2026.06.23 | ₩108,408 | ₩109,812 | ₩107,994 | ₩109,037 | +0.58% | 8.8만 |
|---|
| 2026.06.22 | ₩115,679 | ₩115,786 | ₩115,024 | ₩115,546 | -0.12% | 90.3만 |
|---|
| 2026.06.18 | ₩112,405 | ₩112,819 | ₩112,017 | ₩112,318 | -0.08% | 3.9만 |
|---|
| 2026.06.17 | ₩109,090 | ₩111,128 | ₩108,596 | ₩108,644 | -0.41% | 23.9만 |
|---|
| 2026.06.16 | ₩109,103 | ₩109,103 | ₩107,485 | ₩107,485 | -1.48% | 7.7만 |
|---|
| 2026.06.15 | ₩108,288 | ₩109,451 | ₩108,141 | ₩108,970 | +0.63% | 1.3만 |
|---|
| 2026.06.12 | ₩102,474 | ₩104,091 | ₩102,153 | ₩103,932 | +1.42% | 3.3만 |
|---|
| 2026.06.11 | ₩98,144 | ₩102,327 | ₩98,144 | ₩102,000 | +3.93% | 4만 |
|---|
| 2026.06.10 | ₩97,582 | ₩97,990 | ₩95,831 | ₩96,032 | -1.59% | 2.6만 |
|---|
| 2026.06.09 | ₩101,218 | ₩101,218 | ₩97,449 | ₩98,705 | -2.48% | 1.3만 |
|---|
| 2026.06.08 | ₩100,068 | ₩101,111 | ₩100,068 | ₩100,509 | +0.44% | 1.6만 |
|---|
| 2026.06.05 | ₩102,715 | ₩102,715 | ₩98,638 | ₩98,869 | -3.74% | 1.8만 |
|---|
| 2026.06.04 | ₩104,559 | ₩105,067 | ₩103,329 | ₩104,826 | +0.26% | 2.9만 |
|---|
| 2026.06.03 | ₩106,470 | ₩106,470 | ₩105,588 | ₩106,154 | -0.30% | 3.5만 |
|---|
| 2026.06.02 | ₩105,481 | ₩107,085 | ₩105,408 | ₩106,537 | +1.00% | 1.1만 |
|---|
| 2026.06.01 | ₩104,570 | ₩105,568 | ₩104,125 | ₩105,281 | +0.68% | 1.8만 |
|---|
| 2026.05.29 | ₩103,971 | ₩104,232 | ₩103,476 | ₩104,095 | +0.12% | 9.2천 |
|---|
| 2026.05.28 | ₩101,993 | ₩104,372 | ₩101,993 | ₩104,105 | +2.07% | 2.5만 |
|---|
| 2026.05.27 | ₩103,076 | ₩103,276 | ₩102,167 | ₩102,447 | -0.61% | 1.5만 |
|---|
| 2026.05.26 | ₩102,073 | ₩103,176 | ₩102,073 | ₩103,176 | +1.08% | 3.8만 |
|---|
| 2026.05.22 | ₩100,175 | ₩100,910 | ₩99,896 | ₩100,182 | +0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩96,994 | ₩99,453 | ₩96,994 | ₩99,413 | +2.49% | 2.9만 |
|---|
| 2026.05.20 | ₩95,644 | ₩97,823 | ₩95,551 | ₩97,514 | +1.96% | 6.5만 |
|---|
| 2026.05.19 | ₩93,653 | ₩94,562 | ₩92,864 | ₩93,933 | +0.30% | 5.6천 |
|---|
| 2026.05.18 | ₩96,513 | ₩96,700 | ₩94,806 | ₩95,870 | -0.67% | 2.4만 |
|---|
| 2026.05.15 | ₩96,125 | ₩96,125 | ₩94,936 | ₩95,285 | -0.87% | 8.4만 |
|---|
| 2026.05.14 | ₩97,689 | ₩98,149 | ₩97,689 | ₩97,910 | +0.23% | 4.1천 |
|---|
| 2026.05.13 | ₩97,556 | ₩98,705 | ₩97,435 | ₩98,327 | +0.79% | 7.5천 |
|---|
| 2026.05.12 | ₩96,165 | ₩96,620 | ₩94,361 | ₩96,104 | -0.06% | 2.2만 |
|---|
| 2026.05.11 | ₩97,556 | ₩98,197 | ₩97,355 | ₩97,772 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩98,277 | ₩98,919 | ₩97,769 | ₩98,563 | +0.29% | 4.3천 |
|---|
| 2026.05.07 | ₩99,293 | ₩99,293 | ₩96,500 | ₩96,802 | -2.51% | 2.1만 |
|---|
| 2026.05.06 | ₩98,411 | ₩99,774 | ₩98,411 | ₩99,443 | +1.05% | 5.7천 |
|---|
| 2026.05.05 | ₩95,671 | ₩96,727 | ₩95,668 | ₩96,222 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩93,987 | ₩94,842 | ₩93,305 | ₩93,637 | -0.37% | 1.6만 |
|---|
| 2026.05.01 | ₩93,345 | ₩94,575 | ₩93,345 | ₩93,780 | +0.47% | 4.9천 |
|---|
| 2026.04.30 | ₩92,650 | ₩94,334 | ₩92,650 | ₩94,187 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩91,902 | ₩91,975 | ₩90,833 | ₩91,450 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩91,755 | ₩92,503 | ₩91,536 | ₩91,942 | +0.20% | 1만 |
|---|
| 2026.04.27 | ₩95,484 | ₩95,484 | ₩94,401 | ₩95,003 | -0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩94,802 | ₩96,366 | ₩94,802 | ₩96,104 | +1.37% | 6.8천 |
|---|
| 2026.04.23 | ₩95,136 | ₩95,136 | ₩93,706 | ₩94,222 | -0.96% | 4.7천 |
|---|
| 2026.04.22 | ₩94,268 | ₩95,070 | ₩94,268 | ₩94,717 | +0.48% | 5.5천 |
|---|
| 2026.04.21 | ₩94,000 | ₩94,762 | ₩92,493 | ₩92,493 | -1.60% | 3.1만 |
|---|
| 2026.04.20 | ₩93,947 | ₩94,404 | ₩93,864 | ₩94,404 | +0.49% | 4.8천 |
|---|
| 2026.04.17 | ₩94,869 | ₩95,564 | ₩94,628 | ₩95,017 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩93,720 | ₩94,094 | ₩93,479 | ₩93,860 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩93,372 | ₩93,613 | ₩92,851 | ₩93,058 | -0.34% | 3.2천 |
|---|
| 2026.04.14 | ₩93,412 | ₩94,268 | ₩93,412 | ₩94,020 | +0.65% | 5.1만 |
|---|
| 2026.04.13 | ₩91,100 | ₩92,503 | ₩90,498 | ₩92,296 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩90,779 | ₩91,461 | ₩90,779 | ₩91,113 | +0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩88,400 | ₩89,576 | ₩88,400 | ₩89,576 | +1.33% | 3.8천 |
|---|
| 2026.04.08 | ₩89,710 | ₩90,098 | ₩88,774 | ₩89,099 | -0.68% | 4.8천 |
|---|
| 2026.04.07 | ₩83,294 | ₩84,056 | ₩83,027 | ₩83,993 | +0.84% | 3천 |
|---|
| 2026.04.06 | ₩83,669 | ₩84,711 | ₩83,669 | ₩84,103 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩81,437 | ₩83,869 | ₩81,437 | ₩83,629 | +2.69% | 3.7천 |
|---|
| 2026.04.01 | ₩84,591 | ₩85,266 | ₩84,574 | ₩84,809 | +0.26% | 6천 |
|---|
| 2026.03.31 | ₩80,113 | ₩82,526 | ₩80,113 | ₩82,526 | +3.01% | 1.5만 |
|---|
| 2026.03.30 | ₩80,544 | ₩80,544 | ₩79,184 | ₩79,473 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩79,793 | ₩80,461 | ₩79,565 | ₩79,886 | +0.12% | 2.7천 |
|---|
| 2026.03.26 | ₩82,559 | ₩82,559 | ₩80,464 | ₩80,464 | -2.54% | 2.7천 |
|---|
| 2026.03.25 | ₩83,254 | ₩84,177 | ₩83,254 | ₩83,731 | +0.57% | 4.2천 |
|---|
| 2026.03.24 | ₩81,864 | ₩81,864 | ₩80,934 | ₩81,253 | -0.75% | 3.9천 |
|---|
| 2026.03.23 | ₩81,437 | ₩82,934 | ₩81,323 | ₩82,197 | +0.93% | 9.6천 |
|---|
| 2026.03.20 | ₩82,426 | ₩82,426 | ₩79,699 | ₩80,190 | -2.71% | 7.7천 |
|---|
| 2026.03.19 | ₩81,163 | ₩83,348 | ₩81,163 | ₩83,181 | +2.49% | 3.8천 |
|---|
| 2026.03.18 | ₩84,778 | ₩84,932 | ₩83,610 | ₩83,610 | -1.38% | 5.5천 |
|---|
| 2026.03.17 | ₩85,982 | ₩85,982 | ₩85,393 | ₩85,393 | -0.69% | 3천 |
|---|
| 2026.03.16 | ₩84,471 | ₩85,607 | ₩84,471 | ₩85,321 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩84,070 | ₩84,070 | ₩82,471 | ₩82,471 | -1.90% | 3.2천 |
|---|
| 2026.03.12 | ₩85,406 | ₩85,406 | ₩83,849 | ₩84,123 | -1.50% | 6.7천 |
|---|
| 2026.03.11 | ₩86,342 | ₩86,522 | ₩85,593 | ₩86,100 | -0.28% | 5.8천 |
|---|
| 2026.03.10 | ₩86,335 | ₩87,692 | ₩86,335 | ₩86,366 | +0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩82,987 | ₩85,422 | ₩82,653 | ₩85,422 | +2.93% | 3.9천 |
|---|
| 2026.03.06 | ₩83,415 | ₩85,045 | ₩83,415 | ₩84,631 | +1.46% | 5.1천 |
|---|
| 2026.03.05 | ₩86,622 | ₩86,863 | ₩84,265 | ₩85,265 | -1.57% | 3천 |
|---|
| 2026.03.04 | ₩87,358 | ₩87,772 | ₩86,462 | ₩87,538 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩85,126 | ₩86,556 | ₩83,067 | ₩86,068 | +1.11% | 7.4천 |
|---|
| 2026.03.02 | ₩88,667 | ₩89,536 | ₩88,667 | ₩89,361 | +0.78% | 8.5천 |
|---|
| 2026.02.27 | ₩90,980 | ₩91,193 | ₩90,886 | ₩91,153 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩91,795 | ₩91,795 | ₩90,385 | ₩91,541 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩92,664 | ₩93,559 | ₩92,664 | ₩93,325 | +0.71% | 1.1만 |
|---|
| 2026.02.24 | ₩90,659 | ₩91,608 | ₩90,659 | ₩91,331 | +0.74% | 2.4천 |
|---|
| 2026.02.23 | ₩90,886 | ₩91,127 | ₩89,844 | ₩90,454 | -0.47% | 9천 |
|---|
| 2026.02.20 | ₩89,536 | ₩91,060 | ₩89,536 | ₩90,895 | +1.52% | 5.9천 |
|---|
| 2026.02.19 | ₩89,122 | ₩89,964 | ₩89,122 | ₩89,733 | +0.69% | 3.5천 |
|---|
| 2026.02.18 | ₩89,950 | ₩90,993 | ₩89,950 | ₩90,349 | +0.44% | 7.8천 |
|---|
| 2026.02.17 | ₩88,421 | ₩89,857 | ₩88,277 | ₩89,743 | +1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩89,977 | ₩90,418 | ₩89,917 | ₩89,937 | -0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩90,579 | ₩90,712 | ₩88,675 | ₩88,675 | -2.10% | 7.1천 |
|---|
| 2026.02.11 | ₩90,138 | ₩90,632 | ₩89,910 | ₩90,331 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩89,737 | ₩89,763 | ₩89,221 | ₩89,221 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩88,327 | ₩89,382 | ₩88,327 | ₩89,382 | +1.20% | 3만 |
|---|
| 2026.02.06 | ₩86,475 | ₩87,237 | ₩86,356 | ₩87,197 | +0.83% | 3천 |
|---|
| 2026.02.05 | ₩84,377 | ₩84,938 | ₩84,003 | ₩84,063 | -0.37% | 8천 |
|---|
| 2026.02.04 | ₩86,863 | ₩86,863 | ₩84,898 | ₩85,326 | -1.77% | 9.6만 |
|---|
| 2026.02.03 | ₩86,863 | ₩86,863 | ₩85,647 | ₩86,343 | -0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩84,858 | ₩85,821 | ₩84,858 | ₩85,613 | +0.89% | 2만 |
|---|
| 2026.01.30 | ₩87,277 | ₩87,277 | ₩85,473 | ₩85,675 | -1.84% | 1.1만 |
|---|
| 2026.01.29 | ₩89,870 | ₩89,870 | ₩87,292 | ₩88,801 | -1.19% | 1.2만 |
|---|
| 2026.01.28 | ₩89,576 | ₩90,365 | ₩89,429 | ₩90,188 | +0.68% | 4.1만 |
|---|
| 2026.01.27 | ₩87,959 | ₩88,534 | ₩87,959 | ₩88,520 | +0.64% | 5.5천 |
|---|
| 2026.01.26 | ₩87,010 | ₩87,718 | ₩87,010 | ₩87,264 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩86,422 | ₩86,810 | ₩85,465 | ₩86,616 | +0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩85,179 | ₩86,008 | ₩85,179 | ₩85,901 | +0.85% | 5.2천 |
|---|
| 2026.01.21 | ₩84,297 | ₩84,632 | ₩84,078 | ₩84,564 | +0.32% | 4.2천 |
|---|
| 2026.01.20 | ₩82,987 | ₩83,776 | ₩82,934 | ₩82,934 | -0.06% | 7.4천 |
|---|
| 2026.01.16 | ₩83,869 | ₩83,963 | ₩83,842 | ₩83,963 | +0.11% | 1.3천 |
|---|
| 2026.01.15 | ₩83,735 | ₩84,390 | ₩83,735 | ₩83,935 | +0.24% | 2.1만 |
|---|
| 2026.01.14 | ₩84,444 | ₩84,444 | ₩83,461 | ₩83,836 | -0.72% | 2.9만 |
|---|
| 2026.01.13 | ₩84,203 | ₩84,214 | ₩83,989 | ₩84,122 | -0.10% | 4천 |
|---|
| 2026.01.12 | ₩83,415 | ₩84,190 | ₩83,415 | ₩84,083 | +0.80% | 6천 |
|---|
| 2026.01.09 | ₩83,228 | ₩83,280 | ₩83,067 | ₩83,242 | +0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩81,931 | ₩82,446 | ₩81,931 | ₩82,446 | +0.63% | 7.4천 |
|---|
| 2026.01.07 | ₩82,800 | ₩82,934 | ₩82,359 | ₩82,726 | -0.09% | 3.4천 |
|---|
| 2026.01.06 | ₩82,533 | ₩83,161 | ₩82,466 | ₩83,014 | +0.58% | 2만 |
|---|
| 2026.01.05 | ₩81,699 | ₩82,105 | ₩81,637 | ₩81,637 | -0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩80,325 | ₩80,568 | ₩79,873 | ₩80,568 | +0.30% | 5.6천 |
|---|
| 2025.12.31 | ₩79,392 | ₩79,392 | ₩79,031 | ₩79,044 | -0.44% | 3.5천 |
|---|
| 2025.12.30 | ₩79,766 | ₩79,973 | ₩79,656 | ₩79,926 | +0.20% | 5천 |
|---|
| 2025.12.29 | ₩79,519 | ₩79,739 | ₩79,151 | ₩79,298 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩80,929 | ₩81,219 | ₩80,782 | ₩81,157 | +0.28% | 5.1천 |
|---|
| 2025.12.24 | ₩80,767 | ₩80,767 | ₩80,514 | ₩80,514 | -0.31% | 1.8천 |
|---|
| 2025.12.23 | ₩80,033 | ₩80,633 | ₩80,033 | ₩80,407 | +0.47% | 1만 |
|---|
| 2025.12.22 | ₩80,060 | ₩80,247 | ₩79,686 | ₩80,048 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩78,603 | ₩79,712 | ₩78,603 | ₩79,385 | +0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩78,403 | ₩78,670 | ₩77,988 | ₩78,312 | -0.12% | 6.5천 |
|---|
| 2025.12.17 | ₩78,603 | ₩78,603 | ₩77,535 | ₩77,761 | -1.07% | 3.4천 |
|---|
| 2025.12.16 | ₩78,909 | ₩79,004 | ₩78,590 | ₩78,631 | -0.35% | 3.5천 |
|---|
| 2025.12.15 | ₩79,779 | ₩79,779 | ₩79,104 | ₩79,104 | -0.85% | 4천 |
|---|
| 2025.12.12 | ₩80,969 | ₩81,431 | ₩79,659 | ₩79,994 | -1.20% | 4.2천 |
|---|
| 2025.12.11 | ₩81,096 | ₩81,576 | ₩81,096 | ₩81,376 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩79,485 | ₩80,494 | ₩79,485 | ₩80,494 | +1.27% | 3천 |
|---|
| 2025.12.09 | ₩79,646 | ₩80,033 | ₩79,552 | ₩79,632 | -0.02% | 1.4만 |
|---|
| 2025.12.08 | ₩80,140 | ₩80,140 | ₩79,098 | ₩79,659 | -0.60% | 8.6천 |
|---|
| 2025.12.05 | ₩80,661 | ₩80,661 | ₩79,886 | ₩79,886 | -0.96% | 1.3천 |
|---|
| 2025.12.04 | ₩79,766 | ₩80,060 | ₩79,565 | ₩79,787 | +0.03% | 5.4천 |
|---|
| 2025.12.03 | ₩79,218 | ₩79,612 | ₩79,151 | ₩79,612 | +0.50% | 4.4천 |
|---|
| 2025.12.02 | ₩78,862 | ₩79,071 | ₩78,697 | ₩79,040 | +0.23% | 2.6천 |
|---|
| 2025.12.01 | ₩79,405 | ₩79,485 | ₩78,991 | ₩78,991 | -0.52% | 6.2천 |
|---|
| 2025.11.28 | ₩79,597 | ₩80,012 | ₩79,579 | ₩79,940 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩78,261 | ₩78,691 | ₩78,149 | ₩78,562 | +0.38% | 5.1천 |
|---|
| 2025.11.25 | ₩76,717 | ₩77,459 | ₩76,646 | ₩77,459 | +0.97% | 3.2천 |
|---|
| 2025.11.24 | ₩76,082 | ₩76,987 | ₩76,082 | ₩76,932 | +1.12% | 3.3천 |
|---|
| 2025.11.21 | ₩75,208 | ₩75,663 | ₩74,513 | ₩75,422 | +0.28% | 5.3천 |
|---|
| 2025.11.20 | ₩78,937 | ₩78,937 | ₩75,713 | ₩75,713 | -4.08% | 5.8천 |
|---|
| 2025.11.19 | ₩77,480 | ₩78,129 | ₩77,160 | ₩77,480 | 0.00% | 5.5천 |
|---|
| 2025.11.18 | ₩76,852 | ₩77,782 | ₩76,852 | ₩77,650 | +1.04% | 3.6천 |
|---|
| 2025.11.17 | ₩78,884 | ₩79,147 | ₩77,877 | ₩78,222 | -0.84% | 6.4천 |
|---|
| 2025.11.14 | ₩79,115 | ₩80,020 | ₩79,115 | ₩79,325 | +0.27% | 4.4천 |
|---|
| 2025.11.13 | ₩80,454 | ₩80,454 | ₩79,084 | ₩79,458 | -1.24% | 1.5만 |
|---|
| 2025.11.12 | ₩79,980 | ₩80,248 | ₩79,980 | ₩80,087 | +0.13% | 2.5천 |
|---|
| 2025.11.11 | ₩80,006 | ₩80,006 | ₩79,219 | ₩79,779 | -0.28% | 6.7천 |
|---|
| 2025.11.10 | ₩80,040 | ₩80,263 | ₩80,040 | ₩80,194 | +0.19% | 3.1천 |
|---|
| 2025.11.07 | ₩77,607 | ₩78,269 | ₩76,920 | ₩78,269 | +0.85% | 4.4천 |
|---|
| 2025.11.06 | ₩79,579 | ₩79,599 | ₩78,496 | ₩78,689 | -1.12% | 1.1만 |
|---|
| 2025.11.05 | ₩79,670 | ₩80,005 | ₩79,565 | ₩79,815 | +0.18% | 6.4천 |
|---|
| 2025.11.04 | ₩80,421 | ₩80,688 | ₩79,632 | ₩79,632 | -0.98% | 2.7만 |
|---|
| 2025.11.03 | ₩82,586 | ₩82,586 | ₩82,355 | ₩82,355 | -0.28% | 2천 |
|---|
| 2025.10.31 | ₩82,145 | ₩82,264 | ₩81,851 | ₩81,985 | -0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩81,062 | ₩81,840 | ₩81,062 | ₩81,403 | +0.42% | 6.4천 |
|---|
| 2025.10.29 | ₩82,640 | ₩82,796 | ₩81,544 | ₩81,884 | -0.91% | 9.8천 |
|---|
| 2025.10.28 | ₩80,554 | ₩80,595 | ₩80,421 | ₩80,468 | -0.11% | 8.7천 |
|---|
| 2025.10.27 | ₩80,608 | ₩80,608 | ₩79,859 | ₩80,220 | -0.48% | 1만 |
|---|
| 2025.10.24 | ₩79,579 | ₩80,127 | ₩79,565 | ₩79,702 | +0.15% | 6.4천 |
|---|
| 2025.10.23 | ₩78,671 | ₩78,951 | ₩78,671 | ₩78,841 | +0.22% | 4.3천 |
|---|
| 2025.10.22 | ₩79,592 | ₩79,819 | ₩78,399 | ₩78,817 | -0.97% | 8.5천 |
|---|
| 2025.10.21 | ₩79,726 | ₩80,247 | ₩79,525 | ₩79,925 | +0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩80,955 | ₩81,494 | ₩80,955 | ₩81,477 | +0.64% | 7.7천 |
|---|
| 2025.10.17 | ₩80,301 | ₩80,795 | ₩80,158 | ₩80,579 | +0.35% | 5.3천 |
|---|
| 2025.10.16 | ₩81,771 | ₩82,305 | ₩81,383 | ₩81,764 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩81,628 | ₩81,628 | ₩81,423 | ₩81,423 | -0.25% | 1.2만 |
|---|
| 2025.10.14 | ₩79,980 | ₩80,846 | ₩79,492 | ₩80,314 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩80,413 | ₩81,196 | ₩80,413 | ₩81,100 | +0.85% | 4.3천 |
|---|
| 2025.10.10 | ₩80,728 | ₩80,792 | ₩78,162 | ₩78,439 | -2.84% | 7.6천 |
|---|