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 | ₩90,578 | ₩90,739 | ₩90,499 | ₩90,698 | +0.13% | 3.2천 |
| 2026.10.08 | ₩90,297 | ₩90,438 | ₩89,590 | ₩89,977 | -0.35% | 2.8만 |
| 2026.10.07 | ₩91,392 | ₩91,699 | ₩91,245 | ₩91,285 | -0.12% | 6.4천 |
| 2026.10.06 | ₩93,086 | ₩93,193 | ₩92,593 | ₩92,966 | -0.13% | 7.3천 |
| 2026.10.05 | ₩91,619 | ₩92,126 | ₩91,538 | ₩92,086 | +0.51% | 2만 |
| 2026.10.02 | ₩91,739 | ₩91,739 | ₩90,698 | ₩91,018 | -0.79% | 104.9만 |
| 2026.10.01 | ₩90,538 | ₩90,925 | ₩89,377 | ₩90,217 | -0.35% | 10.3만 |
| 2026.09.30 | ₩91,005 | ₩91,111 | ₩89,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,991 |
| -1.11% |
| 23.9만 |
| 2026.09.29 | ₩90,204 | ₩90,204 | ₩89,649 | ₩89,951 | -0.28% | 2.2만 |
|---|
| 2026.09.28 | ₩90,524 | ₩90,524 | ₩89,564 | ₩89,834 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩91,151 | ₩91,352 | ₩90,778 | ₩91,110 | -0.05% | 3.9천 |
|---|
| 2026.09.24 | ₩90,231 | ₩90,978 | ₩90,064 | ₩90,631 | +0.44% | 5.9천 |
|---|
| 2026.09.23 | ₩92,579 | ₩92,779 | ₩91,825 | ₩92,086 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩93,246 | ₩93,794 | ₩93,246 | ₩93,707 | +0.49% | 8천 |
|---|
| 2026.09.21 | ₩92,966 | ₩93,580 | ₩92,379 | ₩93,205 | +0.26% | 7.1만 |
|---|
| 2026.09.18 | ₩90,885 | ₩91,637 | ₩90,711 | ₩91,637 | +0.83% | 4.1만 |
|---|
| 2026.09.17 | ₩90,484 | ₩90,526 | ₩90,111 | ₩90,324 | -0.18% | 7.3천 |
|---|
| 2026.09.16 | ₩89,257 | ₩89,510 | ₩87,824 | ₩88,364 | -1.00% | 1.5만 |
|---|
| 2026.09.15 | ₩89,083 | ₩89,083 | ₩88,416 | ₩88,568 | -0.58% | 1.5만 |
|---|
| 2026.09.14 | ₩89,057 | ₩90,104 | ₩89,057 | ₩89,850 | +0.89% | 8.4천 |
|---|
| 2026.09.11 | ₩92,739 | ₩92,759 | ₩92,052 | ₩92,230 | -0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩92,459 | ₩92,846 | ₩91,979 | ₩92,032 | -0.46% | 1.3만 |
|---|
| 2026.09.09 | ₩93,940 | ₩94,060 | ₩93,273 | ₩93,413 | -0.56% | 1.1만 |
|---|
| 2026.09.08 | ₩94,874 | ₩95,275 | ₩94,834 | ₩94,941 | +0.07% | 6.9천 |
|---|
| 2026.09.04 | ₩93,767 | ₩94,834 | ₩93,767 | ₩94,629 | +0.92% | 6.6천 |
|---|
| 2026.09.03 | ₩93,117 | ₩93,930 | ₩92,900 | ₩93,930 | +0.87% | 7.9천 |
|---|
| 2026.09.02 | ₩92,352 | ₩92,646 | ₩92,099 | ₩92,606 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩92,842 | ₩92,973 | ₩92,246 | ₩92,327 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩94,047 | ₩94,068 | ₩93,380 | ₩93,823 | -0.24% | 9.7천 |
|---|
| 2026.08.28 | ₩95,341 | ₩95,341 | ₩94,311 | ₩94,568 | -0.81% | 6.1천 |
|---|
| 2026.08.27 | ₩96,049 | ₩96,129 | ₩95,459 | ₩96,129 | +0.08% | 8.7천 |
|---|
| 2026.08.26 | ₩95,335 | ₩95,635 | ₩94,674 | ₩95,368 | +0.03% | 8.2만 |
|---|
| 2026.08.25 | ₩95,488 | ₩95,889 | ₩95,061 | ₩95,475 | -0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩94,995 | ₩94,995 | ₩94,087 | ₩94,511 | -0.51% | 7.4천 |
|---|
| 2026.08.21 | ₩96,996 | ₩97,262 | ₩96,382 | ₩96,556 | -0.45% | 7.8천 |
|---|
| 2026.08.20 | ₩94,634 | ₩95,435 | ₩94,341 | ₩94,845 | +0.22% | 4.3만 |
|---|
| 2026.08.19 | ₩96,783 | ₩96,783 | ₩95,335 | ₩95,583 | -1.24% | 6.1천 |
|---|
| 2026.08.18 | ₩96,743 | ₩96,743 | ₩95,688 | ₩95,902 | -0.87% | 8.1천 |
|---|
| 2026.08.17 | ₩99,932 | ₩100,465 | ₩99,623 | ₩99,623 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩98,424 | ₩98,784 | ₩97,903 | ₩97,992 | -0.44% | 4.2천 |
|---|
| 2026.08.13 | ₩98,999 | ₩99,678 | ₩98,996 | ₩99,301 | +0.30% | 7.1천 |
|---|
| 2026.08.12 | ₩98,170 | ₩98,304 | ₩97,490 | ₩97,641 | -0.54% | 5.6천 |
|---|
| 2026.08.11 | ₩96,729 | ₩96,849 | ₩95,989 | ₩95,989 | -0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩96,502 | ₩96,502 | ₩95,808 | ₩95,875 | -0.65% | 1.1만 |
|---|
| 2026.08.07 | ₩96,916 | ₩96,916 | ₩96,302 | ₩96,796 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩94,941 | ₩96,129 | ₩94,941 | ₩95,483 | +0.57% | 8.8천 |
|---|
| 2026.08.05 | ₩96,869 | ₩96,963 | ₩96,009 | ₩96,225 | -0.67% | 1.2만 |
|---|
| 2026.08.04 | ₩94,234 | ₩95,795 | ₩94,234 | ₩95,575 | +1.42% | 3만 |
|---|
| 2026.08.03 | ₩91,085 | ₩92,024 | ₩91,085 | ₩91,704 | +0.68% | 8.3천 |
|---|
| 2026.07.31 | ₩92,753 | ₩92,753 | ₩90,951 | ₩91,352 | -1.51% | 3.9만 |
|---|
| 2026.07.30 | ₩89,243 | ₩91,018 | ₩89,243 | ₩91,018 | +1.99% | 1.6만 |
|---|
| 2026.07.29 | ₩87,936 | ₩89,203 | ₩86,721 | ₩87,166 | -0.88% | 5.6만 |
|---|
| 2026.07.28 | ₩88,736 | ₩88,883 | ₩87,709 | ₩88,503 | -0.26% | 3.1만 |
|---|
| 2026.07.27 | ₩93,540 | ₩93,540 | ₩91,709 | ₩92,406 | -1.21% | 1.9만 |
|---|
| 2026.07.24 | ₩94,648 | ₩94,648 | ₩92,806 | ₩93,033 | -1.71% | 2.1만 |
|---|
| 2026.07.23 | ₩94,676 | ₩95,462 | ₩94,470 | ₩95,462 | +0.83% | 17.7만 |
|---|
| 2026.07.22 | ₩95,408 | ₩96,596 | ₩95,408 | ₩96,276 | +0.91% | 1.4만 |
|---|
| 2026.07.21 | ₩95,835 | ₩96,903 | ₩95,428 | ₩96,763 | +0.97% | 1.1만 |
|---|
| 2026.07.20 | ₩92,579 | ₩92,993 | ₩91,792 | ₩91,792 | -0.85% | 1.4만 |
|---|
| 2026.07.17 | ₩90,938 | ₩93,166 | ₩90,871 | ₩92,912 | +2.17% | 3만 |
|---|
| 2026.07.16 | ₩95,902 | ₩96,222 | ₩95,048 | ₩95,320 | -0.61% | 1.3만 |
|---|
| 2026.07.15 | ₩99,291 | ₩99,491 | ₩97,490 | ₩98,657 | -0.64% | 4.1만 |
|---|
| 2026.07.14 | ₩99,118 | ₩99,118 | ₩97,810 | ₩98,597 | -0.53% | 2.3만 |
|---|
| 2026.07.13 | ₩97,997 | ₩97,997 | ₩96,449 | ₩96,557 | -1.47% | 6만 |
|---|
| 2026.07.10 | ₩100,639 | ₩100,959 | ₩99,718 | ₩100,586 | -0.05% | 5.8만 |
|---|
| 2026.07.09 | ₩102,907 | ₩104,042 | ₩102,721 | ₩103,588 | +0.66% | 3.8만 |
|---|
| 2026.07.08 | ₩98,491 | ₩100,119 | ₩97,930 | ₩99,865 | +1.40% | 13.9만 |
|---|
| 2026.07.07 | ₩100,933 | ₩100,933 | ₩98,904 | ₩99,945 | -0.98% | 12.7만 |
|---|
| 2026.07.06 | ₩103,815 | ₩104,395 | ₩103,815 | ₩104,175 | +0.35% | 14.8만 |
|---|
| 2026.07.02 | ₩104,989 | ₩106,003 | ₩102,080 | ₩103,121 | -1.78% | 5.9만 |
|---|
| 2026.07.01 | ₩109,259 | ₩109,673 | ₩108,245 | ₩108,640 | -0.57% | 14.3만 |
|---|
| 2026.06.30 | ₩110,393 | ₩111,888 | ₩110,226 | ₩111,741 | +1.22% | 5.5만 |
|---|
| 2026.06.29 | ₩108,659 | ₩109,513 | ₩106,257 | ₩109,486 | +0.76% | 4.7만 |
|---|
| 2026.06.26 | ₩107,738 | ₩108,525 | ₩107,044 | ₩107,688 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩113,089 | ₩113,235 | ₩111,581 | ₩112,283 | -0.71% | 8.5만 |
|---|
| 2026.06.24 | ₩109,379 | ₩110,146 | ₩108,448 | ₩109,022 | -0.33% | 3.5만 |
|---|
| 2026.06.23 | ₩108,232 | ₩109,633 | ₩107,818 | ₩108,859 | +0.58% | 8.8만 |
|---|
| 2026.06.22 | ₩115,491 | ₩115,597 | ₩114,837 | ₩115,357 | -0.12% | 90.3만 |
|---|
| 2026.06.18 | ₩112,221 | ₩112,635 | ₩111,834 | ₩112,135 | -0.08% | 3.9만 |
|---|
| 2026.06.17 | ₩108,912 | ₩110,947 | ₩108,418 | ₩108,466 | -0.41% | 23.9만 |
|---|
| 2026.06.16 | ₩108,925 | ₩108,925 | ₩107,310 | ₩107,310 | -1.48% | 7.7만 |
|---|
| 2026.06.15 | ₩108,111 | ₩109,272 | ₩107,965 | ₩108,792 | +0.63% | 1.3만 |
|---|
| 2026.06.12 | ₩102,307 | ₩103,922 | ₩101,987 | ₩103,763 | +1.42% | 3.3만 |
|---|
| 2026.06.11 | ₩97,984 | ₩102,160 | ₩97,984 | ₩101,833 | +3.93% | 4만 |
|---|
| 2026.06.10 | ₩97,423 | ₩97,830 | ₩95,675 | ₩95,875 | -1.59% | 2.6만 |
|---|
| 2026.06.09 | ₩101,053 | ₩101,053 | ₩97,290 | ₩98,544 | -2.48% | 1.3만 |
|---|
| 2026.06.08 | ₩99,905 | ₩100,946 | ₩99,905 | ₩100,345 | +0.44% | 1.6만 |
|---|
| 2026.06.05 | ₩102,547 | ₩102,547 | ₩98,477 | ₩98,708 | -3.74% | 1.8만 |
|---|
| 2026.06.04 | ₩104,389 | ₩104,896 | ₩103,161 | ₩104,655 | +0.26% | 2.9만 |
|---|
| 2026.06.03 | ₩106,297 | ₩106,297 | ₩105,416 | ₩105,980 | -0.30% | 3.5만 |
|---|
| 2026.06.02 | ₩105,309 | ₩106,911 | ₩105,236 | ₩106,363 | +1.00% | 1.1만 |
|---|
| 2026.06.01 | ₩104,399 | ₩105,396 | ₩103,955 | ₩105,109 | +0.68% | 1.8만 |
|---|
| 2026.05.29 | ₩103,801 | ₩104,062 | ₩103,308 | ₩103,926 | +0.12% | 9.2천 |
|---|
| 2026.05.28 | ₩101,827 | ₩104,202 | ₩101,827 | ₩103,935 | +2.07% | 2.5만 |
|---|
| 2026.05.27 | ₩102,907 | ₩103,108 | ₩102,000 | ₩102,280 | -0.61% | 1.5만 |
|---|
| 2026.05.26 | ₩101,907 | ₩103,007 | ₩101,907 | ₩103,007 | +1.08% | 3.8만 |
|---|
| 2026.05.22 | ₩100,012 | ₩100,746 | ₩99,733 | ₩100,018 | +0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩96,836 | ₩99,291 | ₩96,836 | ₩99,251 | +2.49% | 2.9만 |
|---|
| 2026.05.20 | ₩95,488 | ₩97,663 | ₩95,395 | ₩97,355 | +1.96% | 6.5만 |
|---|
| 2026.05.19 | ₩93,500 | ₩94,407 | ₩92,713 | ₩93,780 | +0.30% | 5.6천 |
|---|
| 2026.05.18 | ₩96,356 | ₩96,542 | ₩94,652 | ₩95,714 | -0.67% | 2.4만 |
|---|
| 2026.05.15 | ₩95,969 | ₩95,969 | ₩94,781 | ₩95,129 | -0.87% | 8.4만 |
|---|
| 2026.05.14 | ₩97,530 | ₩97,989 | ₩97,530 | ₩97,750 | +0.23% | 4.1천 |
|---|
| 2026.05.13 | ₩97,396 | ₩98,544 | ₩97,276 | ₩98,166 | +0.79% | 7.5천 |
|---|
| 2026.05.12 | ₩96,009 | ₩96,462 | ₩94,207 | ₩95,947 | -0.06% | 2.2만 |
|---|
| 2026.05.11 | ₩97,396 | ₩98,037 | ₩97,196 | ₩97,613 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩98,117 | ₩98,757 | ₩97,610 | ₩98,403 | +0.29% | 4.3천 |
|---|
| 2026.05.07 | ₩99,131 | ₩99,131 | ₩96,342 | ₩96,644 | -2.51% | 2.1만 |
|---|
| 2026.05.06 | ₩98,250 | ₩99,611 | ₩98,250 | ₩99,281 | +1.05% | 5.7천 |
|---|
| 2026.05.05 | ₩95,515 | ₩96,569 | ₩95,512 | ₩96,065 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩93,834 | ₩94,688 | ₩93,153 | ₩93,484 | -0.37% | 1.6만 |
|---|
| 2026.05.01 | ₩93,193 | ₩94,421 | ₩93,193 | ₩93,627 | +0.47% | 4.9천 |
|---|
| 2026.04.30 | ₩92,499 | ₩94,181 | ₩92,499 | ₩94,034 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩91,752 | ₩91,825 | ₩90,684 | ₩91,301 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩91,605 | ₩92,352 | ₩91,386 | ₩91,792 | +0.20% | 1만 |
|---|
| 2026.04.27 | ₩95,328 | ₩95,328 | ₩94,247 | ₩94,848 | -0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩94,648 | ₩96,209 | ₩94,648 | ₩95,947 | +1.37% | 6.8천 |
|---|
| 2026.04.23 | ₩94,981 | ₩94,981 | ₩93,553 | ₩94,068 | -0.96% | 4.7천 |
|---|
| 2026.04.22 | ₩94,114 | ₩94,914 | ₩94,114 | ₩94,562 | +0.48% | 5.5천 |
|---|
| 2026.04.21 | ₩93,847 | ₩94,608 | ₩92,342 | ₩92,342 | -1.60% | 3.1만 |
|---|
| 2026.04.20 | ₩93,794 | ₩94,250 | ₩93,711 | ₩94,250 | +0.49% | 4.8천 |
|---|
| 2026.04.17 | ₩94,714 | ₩95,408 | ₩94,474 | ₩94,862 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩93,567 | ₩93,940 | ₩93,327 | ₩93,707 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩93,220 | ₩93,460 | ₩92,699 | ₩92,906 | -0.34% | 3.2천 |
|---|
| 2026.04.14 | ₩93,260 | ₩94,114 | ₩93,260 | ₩93,867 | +0.65% | 5.1만 |
|---|
| 2026.04.13 | ₩90,951 | ₩92,352 | ₩90,351 | ₩92,146 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩90,631 | ₩91,312 | ₩90,631 | ₩90,965 | +0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩88,256 | ₩89,430 | ₩88,256 | ₩89,430 | +1.33% | 3.8천 |
|---|
| 2026.04.08 | ₩89,564 | ₩89,951 | ₩88,630 | ₩88,954 | -0.68% | 4.8천 |
|---|
| 2026.04.07 | ₩83,159 | ₩83,919 | ₩82,892 | ₩83,856 | +0.84% | 3천 |
|---|
| 2026.04.06 | ₩83,532 | ₩84,573 | ₩83,532 | ₩83,966 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩81,304 | ₩83,732 | ₩81,304 | ₩83,492 | +2.69% | 3.7천 |
|---|
| 2026.04.01 | ₩84,453 | ₩85,127 | ₩84,436 | ₩84,670 | +0.26% | 6천 |
|---|
| 2026.03.31 | ₩79,983 | ₩82,391 | ₩79,983 | ₩82,391 | +3.01% | 1.5만 |
|---|
| 2026.03.30 | ₩80,412 | ₩80,412 | ₩79,055 | ₩79,344 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩79,662 | ₩80,330 | ₩79,436 | ₩79,756 | +0.12% | 2.7천 |
|---|
| 2026.03.26 | ₩82,425 | ₩82,425 | ₩80,332 | ₩80,332 | -2.54% | 2.7천 |
|---|
| 2026.03.25 | ₩83,119 | ₩84,039 | ₩83,119 | ₩83,595 | +0.57% | 4.2천 |
|---|
| 2026.03.24 | ₩81,731 | ₩81,731 | ₩80,802 | ₩81,121 | -0.75% | 3.9천 |
|---|
| 2026.03.23 | ₩81,304 | ₩82,798 | ₩81,190 | ₩82,063 | +0.93% | 9.6천 |
|---|
| 2026.03.20 | ₩82,291 | ₩82,291 | ₩79,569 | ₩80,059 | -2.71% | 7.7천 |
|---|
| 2026.03.19 | ₩81,030 | ₩83,212 | ₩81,030 | ₩83,045 | +2.49% | 3.8천 |
|---|
| 2026.03.18 | ₩84,640 | ₩84,793 | ₩83,473 | ₩83,473 | -1.38% | 5.5천 |
|---|
| 2026.03.17 | ₩85,842 | ₩85,842 | ₩85,254 | ₩85,254 | -0.69% | 3천 |
|---|
| 2026.03.16 | ₩84,333 | ₩85,467 | ₩84,333 | ₩85,181 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩83,933 | ₩83,933 | ₩82,337 | ₩82,337 | -1.90% | 3.2천 |
|---|
| 2026.03.12 | ₩85,267 | ₩85,267 | ₩83,712 | ₩83,986 | -1.50% | 6.7천 |
|---|
| 2026.03.11 | ₩86,201 | ₩86,381 | ₩85,454 | ₩85,959 | -0.28% | 5.8천 |
|---|
| 2026.03.10 | ₩86,194 | ₩87,549 | ₩86,194 | ₩86,225 | +0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩82,852 | ₩85,283 | ₩82,518 | ₩85,283 | +2.93% | 3.9천 |
|---|
| 2026.03.06 | ₩83,279 | ₩84,907 | ₩83,279 | ₩84,493 | +1.46% | 5.1천 |
|---|
| 2026.03.05 | ₩86,481 | ₩86,721 | ₩84,127 | ₩85,125 | -1.57% | 3천 |
|---|
| 2026.03.04 | ₩87,215 | ₩87,629 | ₩86,321 | ₩87,395 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩84,987 | ₩86,414 | ₩82,932 | ₩85,927 | +1.11% | 7.4천 |
|---|
| 2026.03.02 | ₩88,523 | ₩89,390 | ₩88,523 | ₩89,215 | +0.78% | 8.5천 |
|---|
| 2026.02.27 | ₩90,831 | ₩91,045 | ₩90,738 | ₩91,005 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩91,645 | ₩91,645 | ₩90,237 | ₩91,392 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩92,513 | ₩93,407 | ₩92,513 | ₩93,173 | +0.71% | 1.1만 |
|---|
| 2026.02.24 | ₩90,511 | ₩91,458 | ₩90,511 | ₩91,182 | +0.74% | 2.4천 |
|---|
| 2026.02.23 | ₩90,738 | ₩90,978 | ₩89,697 | ₩90,307 | -0.47% | 9천 |
|---|
| 2026.02.20 | ₩89,390 | ₩90,911 | ₩89,390 | ₩90,747 | +1.52% | 5.9천 |
|---|
| 2026.02.19 | ₩88,976 | ₩89,817 | ₩88,976 | ₩89,586 | +0.69% | 3.5천 |
|---|
| 2026.02.18 | ₩89,804 | ₩90,845 | ₩89,804 | ₩90,201 | +0.44% | 7.8천 |
|---|
| 2026.02.17 | ₩88,277 | ₩89,710 | ₩88,133 | ₩89,597 | +1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩89,830 | ₩90,271 | ₩89,770 | ₩89,790 | -0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩90,431 | ₩90,564 | ₩88,531 | ₩88,531 | -2.10% | 7.1천 |
|---|
| 2026.02.11 | ₩89,991 | ₩90,484 | ₩89,764 | ₩90,184 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩89,590 | ₩89,617 | ₩89,075 | ₩89,075 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩88,183 | ₩89,237 | ₩88,183 | ₩89,237 | +1.20% | 3만 |
|---|
| 2026.02.06 | ₩86,334 | ₩87,095 | ₩86,216 | ₩87,055 | +0.83% | 3천 |
|---|
| 2026.02.05 | ₩84,239 | ₩84,800 | ₩83,866 | ₩83,926 | -0.37% | 8천 |
|---|
| 2026.02.04 | ₩86,721 | ₩86,721 | ₩84,760 | ₩85,187 | -1.77% | 9.6만 |
|---|
| 2026.02.03 | ₩86,721 | ₩86,721 | ₩85,507 | ₩86,202 | -0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩84,720 | ₩85,681 | ₩84,720 | ₩85,474 | +0.89% | 2만 |
|---|
| 2026.01.30 | ₩87,135 | ₩87,135 | ₩85,334 | ₩85,535 | -1.84% | 1.1만 |
|---|
| 2026.01.29 | ₩89,724 | ₩89,724 | ₩87,150 | ₩88,656 | -1.19% | 1.2만 |
|---|
| 2026.01.28 | ₩89,430 | ₩90,217 | ₩89,283 | ₩90,041 | +0.68% | 4.1만 |
|---|
| 2026.01.27 | ₩87,816 | ₩88,389 | ₩87,816 | ₩88,376 | +0.64% | 5.5천 |
|---|
| 2026.01.26 | ₩86,868 | ₩87,575 | ₩86,868 | ₩87,122 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩86,281 | ₩86,668 | ₩85,326 | ₩86,474 | +0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩85,040 | ₩85,867 | ₩85,040 | ₩85,761 | +0.85% | 5.2천 |
|---|
| 2026.01.21 | ₩84,159 | ₩84,494 | ₩83,941 | ₩84,426 | +0.32% | 4.2천 |
|---|
| 2026.01.20 | ₩82,852 | ₩83,639 | ₩82,798 | ₩82,798 | -0.06% | 7.4천 |
|---|
| 2026.01.16 | ₩83,732 | ₩83,826 | ₩83,706 | ₩83,826 | +0.11% | 1.3천 |
|---|
| 2026.01.15 | ₩83,599 | ₩84,253 | ₩83,599 | ₩83,798 | +0.24% | 2.1만 |
|---|
| 2026.01.14 | ₩84,306 | ₩84,306 | ₩83,325 | ₩83,699 | -0.72% | 2.9만 |
|---|
| 2026.01.13 | ₩84,066 | ₩84,077 | ₩83,852 | ₩83,985 | -0.10% | 4천 |
|---|
| 2026.01.12 | ₩83,279 | ₩84,053 | ₩83,279 | ₩83,946 | +0.80% | 6천 |
|---|
| 2026.01.09 | ₩83,092 | ₩83,144 | ₩82,932 | ₩83,107 | +0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩81,797 | ₩82,311 | ₩81,797 | ₩82,311 | +0.63% | 7.4천 |
|---|
| 2026.01.07 | ₩82,665 | ₩82,798 | ₩82,224 | ₩82,591 | -0.09% | 3.4천 |
|---|
| 2026.01.06 | ₩82,398 | ₩83,025 | ₩82,331 | ₩82,878 | +0.58% | 2만 |
|---|
| 2026.01.05 | ₩81,565 | ₩81,971 | ₩81,504 | ₩81,504 | -0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩80,194 | ₩80,436 | ₩79,743 | ₩80,436 | +0.30% | 5.6천 |
|---|
| 2025.12.31 | ₩79,262 | ₩79,262 | ₩78,902 | ₩78,915 | -0.44% | 3.5천 |
|---|
| 2025.12.30 | ₩79,636 | ₩79,843 | ₩79,526 | ₩79,796 | +0.20% | 5천 |
|---|
| 2025.12.29 | ₩79,389 | ₩79,609 | ₩79,022 | ₩79,169 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩80,797 | ₩81,086 | ₩80,650 | ₩81,025 | +0.28% | 5.1천 |
|---|
| 2025.12.24 | ₩80,635 | ₩80,635 | ₩80,383 | ₩80,383 | -0.31% | 1.8천 |
|---|
| 2025.12.23 | ₩79,903 | ₩80,502 | ₩79,903 | ₩80,276 | +0.47% | 1만 |
|---|
| 2025.12.22 | ₩79,929 | ₩80,116 | ₩79,556 | ₩79,917 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩78,475 | ₩79,582 | ₩78,475 | ₩79,256 | +0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩78,275 | ₩78,542 | ₩77,861 | ₩78,184 | -0.12% | 6.5천 |
|---|
| 2025.12.17 | ₩78,475 | ₩78,475 | ₩77,409 | ₩77,634 | -1.07% | 3.4천 |
|---|
| 2025.12.16 | ₩78,780 | ₩78,875 | ₩78,462 | ₩78,503 | -0.35% | 3.5천 |
|---|
| 2025.12.15 | ₩79,649 | ₩79,649 | ₩78,975 | ₩78,975 | -0.85% | 4천 |
|---|
| 2025.12.12 | ₩80,837 | ₩81,298 | ₩79,529 | ₩79,864 | -1.20% | 4.2천 |
|---|
| 2025.12.11 | ₩80,964 | ₩81,443 | ₩80,964 | ₩81,244 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩79,356 | ₩80,363 | ₩79,356 | ₩80,363 | +1.27% | 3천 |
|---|
| 2025.12.09 | ₩79,516 | ₩79,903 | ₩79,422 | ₩79,502 | -0.02% | 1.4만 |
|---|
| 2025.12.08 | ₩80,009 | ₩80,009 | ₩78,969 | ₩79,529 | -0.60% | 8.6천 |
|---|
| 2025.12.05 | ₩80,530 | ₩80,530 | ₩79,756 | ₩79,756 | -0.96% | 1.3천 |
|---|
| 2025.12.04 | ₩79,636 | ₩79,929 | ₩79,436 | ₩79,657 | +0.03% | 5.4천 |
|---|
| 2025.12.03 | ₩79,089 | ₩79,482 | ₩79,022 | ₩79,482 | +0.50% | 4.4천 |
|---|
| 2025.12.02 | ₩78,734 | ₩78,942 | ₩78,568 | ₩78,911 | +0.23% | 2.6천 |
|---|
| 2025.12.01 | ₩79,276 | ₩79,356 | ₩78,862 | ₩78,862 | -0.52% | 6.2천 |
|---|
| 2025.11.28 | ₩79,468 | ₩79,881 | ₩79,449 | ₩79,809 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩78,133 | ₩78,563 | ₩78,021 | ₩78,434 | +0.38% | 5.1천 |
|---|
| 2025.11.25 | ₩76,592 | ₩77,333 | ₩76,521 | ₩77,333 | +0.97% | 3.2천 |
|---|
| 2025.11.24 | ₩75,958 | ₩76,862 | ₩75,958 | ₩76,807 | +1.12% | 3.3천 |
|---|
| 2025.11.21 | ₩75,086 | ₩75,539 | ₩74,392 | ₩75,299 | +0.28% | 5.3천 |
|---|
| 2025.11.20 | ₩78,808 | ₩78,808 | ₩75,590 | ₩75,590 | -4.08% | 5.8천 |
|---|
| 2025.11.19 | ₩77,354 | ₩78,001 | ₩77,034 | ₩77,354 | 0.00% | 5.5천 |
|---|
| 2025.11.18 | ₩76,727 | ₩77,656 | ₩76,727 | ₩77,523 | +1.04% | 3.6천 |
|---|
| 2025.11.17 | ₩78,755 | ₩79,018 | ₩77,750 | ₩78,095 | -0.84% | 6.4천 |
|---|
| 2025.11.14 | ₩78,986 | ₩79,889 | ₩78,986 | ₩79,195 | +0.27% | 4.4천 |
|---|
| 2025.11.13 | ₩80,323 | ₩80,323 | ₩78,955 | ₩79,329 | -1.24% | 1.5만 |
|---|
| 2025.11.12 | ₩79,849 | ₩80,118 | ₩79,849 | ₩79,956 | +0.13% | 2.5천 |
|---|
| 2025.11.11 | ₩79,876 | ₩79,876 | ₩79,090 | ₩79,649 | -0.28% | 6.7천 |
|---|
| 2025.11.10 | ₩79,909 | ₩80,132 | ₩79,909 | ₩80,063 | +0.19% | 3.1천 |
|---|
| 2025.11.07 | ₩77,481 | ₩78,141 | ₩76,795 | ₩78,141 | +0.85% | 4.4천 |
|---|
| 2025.11.06 | ₩79,449 | ₩79,469 | ₩78,368 | ₩78,560 | -1.12% | 1.1만 |
|---|
| 2025.11.05 | ₩79,540 | ₩79,875 | ₩79,436 | ₩79,685 | +0.18% | 6.4천 |
|---|
| 2025.11.04 | ₩80,290 | ₩80,557 | ₩79,502 | ₩79,502 | -0.98% | 2.7만 |
|---|
| 2025.11.03 | ₩82,451 | ₩82,451 | ₩82,220 | ₩82,220 | -0.28% | 2천 |
|---|
| 2025.10.31 | ₩82,011 | ₩82,130 | ₩81,717 | ₩81,851 | -0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩80,930 | ₩81,707 | ₩80,930 | ₩81,270 | +0.42% | 6.4천 |
|---|
| 2025.10.29 | ₩82,505 | ₩82,661 | ₩81,411 | ₩81,751 | -0.91% | 9.8천 |
|---|
| 2025.10.28 | ₩80,423 | ₩80,463 | ₩80,290 | ₩80,336 | -0.11% | 8.7천 |
|---|
| 2025.10.27 | ₩80,476 | ₩80,476 | ₩79,729 | ₩80,089 | -0.48% | 1만 |
|---|
| 2025.10.24 | ₩79,449 | ₩79,996 | ₩79,436 | ₩79,572 | +0.15% | 6.4천 |
|---|
| 2025.10.23 | ₩78,543 | ₩78,822 | ₩78,543 | ₩78,712 | +0.22% | 4.3천 |
|---|
| 2025.10.22 | ₩79,462 | ₩79,689 | ₩78,271 | ₩78,688 | -0.97% | 8.5천 |
|---|
| 2025.10.21 | ₩79,596 | ₩80,116 | ₩79,396 | ₩79,795 | +0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩80,823 | ₩81,361 | ₩80,823 | ₩81,344 | +0.64% | 7.7천 |
|---|
| 2025.10.17 | ₩80,170 | ₩80,663 | ₩80,027 | ₩80,447 | +0.35% | 5.3천 |
|---|
| 2025.10.16 | ₩81,637 | ₩82,171 | ₩81,250 | ₩81,631 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩81,495 | ₩81,495 | ₩81,290 | ₩81,290 | -0.25% | 1.2만 |
|---|
| 2025.10.14 | ₩79,849 | ₩80,714 | ₩79,362 | ₩80,183 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩80,282 | ₩81,064 | ₩80,282 | ₩80,968 | +0.85% | 4.3천 |
|---|
| 2025.10.10 | ₩80,597 | ₩80,661 | ₩78,035 | ₩78,311 | -2.84% | 7.6천 |
|---|