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 | ₩90,551 | ₩90,712 | ₩90,472 | ₩90,671 | +0.13% | 3.2천 |
| 2026.10.08 | ₩90,270 | ₩90,410 | ₩89,563 | ₩89,950 | -0.35% | 2.8만 |
| 2026.10.07 | ₩91,364 | ₩91,671 | ₩91,218 | ₩91,258 | -0.12% | 6.4천 |
| 2026.10.06 | ₩93,058 | ₩93,165 | ₩92,565 | ₩92,938 | -0.13% | 7.3천 |
| 2026.10.05 | ₩91,591 | ₩92,098 | ₩91,511 | ₩92,058 | +0.51% | 2만 |
| 2026.10.02 | ₩91,711 | ₩91,711 | ₩90,671 | ₩90,991 | -0.79% | 104.9만 |
| 2026.10.01 | ₩90,511 | ₩90,897 | ₩89,350 | ₩90,190 | -0.35% | 10.3만 |
| 2026.09.30 | ₩90,977 | ₩91,084 | ₩89,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,964 |
| -1.11% |
| 23.9만 |
| 2026.09.29 | ₩90,177 | ₩90,177 | ₩89,622 | ₩89,924 | -0.28% | 2.2만 |
|---|
| 2026.09.28 | ₩90,497 | ₩90,497 | ₩89,537 | ₩89,808 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩91,124 | ₩91,324 | ₩90,751 | ₩91,083 | -0.05% | 3.9천 |
|---|
| 2026.09.24 | ₩90,204 | ₩90,951 | ₩90,037 | ₩90,604 | +0.44% | 5.9천 |
|---|
| 2026.09.23 | ₩92,552 | ₩92,752 | ₩91,798 | ₩92,058 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩93,219 | ₩93,765 | ₩93,219 | ₩93,679 | +0.49% | 8천 |
|---|
| 2026.09.21 | ₩92,938 | ₩93,552 | ₩92,351 | ₩93,177 | +0.26% | 7.1만 |
|---|
| 2026.09.18 | ₩90,857 | ₩91,610 | ₩90,684 | ₩91,610 | +0.83% | 4.1만 |
|---|
| 2026.09.17 | ₩90,457 | ₩90,499 | ₩90,084 | ₩90,297 | -0.18% | 7.3천 |
|---|
| 2026.09.16 | ₩89,230 | ₩89,483 | ₩87,797 | ₩88,337 | -1.00% | 1.5만 |
|---|
| 2026.09.15 | ₩89,057 | ₩89,057 | ₩88,390 | ₩88,542 | -0.58% | 1.5만 |
|---|
| 2026.09.14 | ₩89,030 | ₩90,077 | ₩89,030 | ₩89,824 | +0.89% | 8.4천 |
|---|
| 2026.09.11 | ₩92,712 | ₩92,732 | ₩92,025 | ₩92,202 | -0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩92,431 | ₩92,818 | ₩91,951 | ₩92,005 | -0.46% | 1.3만 |
|---|
| 2026.09.09 | ₩93,912 | ₩94,032 | ₩93,245 | ₩93,385 | -0.56% | 1.1만 |
|---|
| 2026.09.08 | ₩94,846 | ₩95,246 | ₩94,806 | ₩94,913 | +0.07% | 6.9천 |
|---|
| 2026.09.04 | ₩93,739 | ₩94,806 | ₩93,739 | ₩94,601 | +0.92% | 6.6천 |
|---|
| 2026.09.03 | ₩93,089 | ₩93,902 | ₩92,872 | ₩93,902 | +0.87% | 7.9천 |
|---|
| 2026.09.02 | ₩92,325 | ₩92,618 | ₩92,071 | ₩92,578 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩92,814 | ₩92,945 | ₩92,218 | ₩92,299 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩94,019 | ₩94,040 | ₩93,352 | ₩93,795 | -0.24% | 9.7천 |
|---|
| 2026.08.28 | ₩95,313 | ₩95,313 | ₩94,283 | ₩94,539 | -0.81% | 6.1천 |
|---|
| 2026.08.27 | ₩96,020 | ₩96,100 | ₩95,430 | ₩96,100 | +0.08% | 8.7천 |
|---|
| 2026.08.26 | ₩95,306 | ₩95,606 | ₩94,646 | ₩95,340 | +0.03% | 8.2만 |
|---|
| 2026.08.25 | ₩95,460 | ₩95,860 | ₩95,033 | ₩95,446 | -0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩94,966 | ₩94,966 | ₩94,059 | ₩94,483 | -0.51% | 7.4천 |
|---|
| 2026.08.21 | ₩96,967 | ₩97,232 | ₩96,353 | ₩96,527 | -0.45% | 7.8천 |
|---|
| 2026.08.20 | ₩94,606 | ₩95,406 | ₩94,312 | ₩94,817 | +0.22% | 4.3만 |
|---|
| 2026.08.19 | ₩96,754 | ₩96,754 | ₩95,306 | ₩95,554 | -1.24% | 6.1천 |
|---|
| 2026.08.18 | ₩96,714 | ₩96,714 | ₩95,660 | ₩95,873 | -0.87% | 8.1천 |
|---|
| 2026.08.17 | ₩99,902 | ₩100,435 | ₩99,594 | ₩99,594 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩98,394 | ₩98,755 | ₩97,874 | ₩97,962 | -0.44% | 4.2천 |
|---|
| 2026.08.13 | ₩98,969 | ₩99,648 | ₩98,967 | ₩99,271 | +0.30% | 7.1천 |
|---|
| 2026.08.12 | ₩98,141 | ₩98,274 | ₩97,461 | ₩97,611 | -0.54% | 5.6천 |
|---|
| 2026.08.11 | ₩96,700 | ₩96,820 | ₩95,960 | ₩95,960 | -0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩96,473 | ₩96,473 | ₩95,780 | ₩95,846 | -0.65% | 1.1만 |
|---|
| 2026.08.07 | ₩96,887 | ₩96,887 | ₩96,273 | ₩96,767 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩94,913 | ₩96,100 | ₩94,913 | ₩95,454 | +0.57% | 8.8천 |
|---|
| 2026.08.05 | ₩96,840 | ₩96,934 | ₩95,980 | ₩96,196 | -0.67% | 1.2만 |
|---|
| 2026.08.04 | ₩94,206 | ₩95,766 | ₩94,206 | ₩95,546 | +1.42% | 3만 |
|---|
| 2026.08.03 | ₩91,057 | ₩91,997 | ₩91,057 | ₩91,676 | +0.68% | 8.3천 |
|---|
| 2026.07.31 | ₩92,725 | ₩92,725 | ₩90,924 | ₩91,324 | -1.51% | 3.9만 |
|---|
| 2026.07.30 | ₩89,217 | ₩90,991 | ₩89,217 | ₩90,991 | +1.99% | 1.6만 |
|---|
| 2026.07.29 | ₩87,909 | ₩89,177 | ₩86,695 | ₩87,140 | -0.88% | 5.6만 |
|---|
| 2026.07.28 | ₩88,710 | ₩88,856 | ₩87,683 | ₩88,476 | -0.26% | 3.1만 |
|---|
| 2026.07.27 | ₩93,512 | ₩93,512 | ₩91,682 | ₩92,378 | -1.21% | 1.9만 |
|---|
| 2026.07.24 | ₩94,619 | ₩94,619 | ₩92,778 | ₩93,005 | -1.71% | 2.1만 |
|---|
| 2026.07.23 | ₩94,647 | ₩95,433 | ₩94,442 | ₩95,433 | +0.83% | 17.7만 |
|---|
| 2026.07.22 | ₩95,380 | ₩96,567 | ₩95,380 | ₩96,247 | +0.91% | 1.4만 |
|---|
| 2026.07.21 | ₩95,806 | ₩96,874 | ₩95,400 | ₩96,734 | +0.97% | 1.1만 |
|---|
| 2026.07.20 | ₩92,552 | ₩92,965 | ₩91,764 | ₩91,764 | -0.85% | 1.4만 |
|---|
| 2026.07.17 | ₩90,911 | ₩93,138 | ₩90,844 | ₩92,884 | +2.17% | 3만 |
|---|
| 2026.07.16 | ₩95,873 | ₩96,193 | ₩95,019 | ₩95,292 | -0.61% | 1.3만 |
|---|
| 2026.07.15 | ₩99,261 | ₩99,462 | ₩97,461 | ₩98,628 | -0.64% | 4.1만 |
|---|
| 2026.07.14 | ₩99,088 | ₩99,088 | ₩97,781 | ₩98,568 | -0.53% | 2.3만 |
|---|
| 2026.07.13 | ₩97,967 | ₩97,967 | ₩96,420 | ₩96,528 | -1.47% | 6만 |
|---|
| 2026.07.10 | ₩100,609 | ₩100,929 | ₩99,688 | ₩100,555 | -0.05% | 5.8만 |
|---|
| 2026.07.09 | ₩102,877 | ₩104,010 | ₩102,690 | ₩103,557 | +0.66% | 3.8만 |
|---|
| 2026.07.08 | ₩98,461 | ₩100,089 | ₩97,901 | ₩99,835 | +1.40% | 13.9만 |
|---|
| 2026.07.07 | ₩100,902 | ₩100,902 | ₩98,875 | ₩99,915 | -0.98% | 12.7만 |
|---|
| 2026.07.06 | ₩103,784 | ₩104,364 | ₩103,784 | ₩104,144 | +0.35% | 14.8만 |
|---|
| 2026.07.02 | ₩104,958 | ₩105,971 | ₩102,049 | ₩103,090 | -1.78% | 5.9만 |
|---|
| 2026.07.01 | ₩109,226 | ₩109,640 | ₩108,212 | ₩108,607 | -0.57% | 14.3만 |
|---|
| 2026.06.30 | ₩110,360 | ₩111,854 | ₩110,193 | ₩111,707 | +1.22% | 5.5만 |
|---|
| 2026.06.29 | ₩108,626 | ₩109,480 | ₩106,225 | ₩109,453 | +0.76% | 4.7만 |
|---|
| 2026.06.26 | ₩107,706 | ₩108,493 | ₩107,012 | ₩107,656 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩113,055 | ₩113,202 | ₩111,547 | ₩112,249 | -0.71% | 8.5만 |
|---|
| 2026.06.24 | ₩109,346 | ₩110,113 | ₩108,415 | ₩108,989 | -0.33% | 3.5만 |
|---|
| 2026.06.23 | ₩108,199 | ₩109,600 | ₩107,786 | ₩108,826 | +0.58% | 8.8만 |
|---|
| 2026.06.22 | ₩115,456 | ₩115,563 | ₩114,802 | ₩115,323 | -0.12% | 90.3만 |
|---|
| 2026.06.18 | ₩112,188 | ₩112,601 | ₩111,801 | ₩112,101 | -0.08% | 3.9만 |
|---|
| 2026.06.17 | ₩108,879 | ₩110,914 | ₩108,386 | ₩108,434 | -0.41% | 23.9만 |
|---|
| 2026.06.16 | ₩108,893 | ₩108,893 | ₩107,277 | ₩107,277 | -1.48% | 7.7만 |
|---|
| 2026.06.15 | ₩108,079 | ₩109,240 | ₩107,932 | ₩108,759 | +0.63% | 1.3만 |
|---|
| 2026.06.12 | ₩102,276 | ₩103,890 | ₩101,956 | ₩103,732 | +1.42% | 3.3만 |
|---|
| 2026.06.11 | ₩97,954 | ₩102,130 | ₩97,954 | ₩101,803 | +3.93% | 4만 |
|---|
| 2026.06.10 | ₩97,394 | ₩97,801 | ₩95,646 | ₩95,846 | -1.59% | 2.6만 |
|---|
| 2026.06.09 | ₩101,022 | ₩101,022 | ₩97,260 | ₩98,514 | -2.48% | 1.3만 |
|---|
| 2026.06.08 | ₩99,875 | ₩100,916 | ₩99,875 | ₩100,315 | +0.44% | 1.6만 |
|---|
| 2026.06.05 | ₩102,516 | ₩102,516 | ₩98,448 | ₩98,679 | -3.74% | 1.8만 |
|---|
| 2026.06.04 | ₩104,357 | ₩104,864 | ₩103,130 | ₩104,624 | +0.26% | 2.9만 |
|---|
| 2026.06.03 | ₩106,265 | ₩106,265 | ₩105,384 | ₩105,949 | -0.30% | 3.5만 |
|---|
| 2026.06.02 | ₩105,278 | ₩106,878 | ₩105,204 | ₩106,332 | +1.00% | 1.1만 |
|---|
| 2026.06.01 | ₩104,368 | ₩105,364 | ₩103,924 | ₩105,078 | +0.68% | 1.8만 |
|---|
| 2026.05.29 | ₩103,770 | ₩104,030 | ₩103,277 | ₩103,894 | +0.12% | 9.2천 |
|---|
| 2026.05.28 | ₩101,796 | ₩104,170 | ₩101,796 | ₩103,904 | +2.07% | 2.5만 |
|---|
| 2026.05.27 | ₩102,877 | ₩103,077 | ₩101,969 | ₩102,250 | -0.61% | 1.5만 |
|---|
| 2026.05.26 | ₩101,876 | ₩102,977 | ₩101,876 | ₩102,977 | +1.08% | 3.8만 |
|---|
| 2026.05.22 | ₩99,982 | ₩100,715 | ₩99,703 | ₩99,988 | +0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩96,807 | ₩99,261 | ₩96,807 | ₩99,221 | +2.49% | 2.9만 |
|---|
| 2026.05.20 | ₩95,460 | ₩97,634 | ₩95,366 | ₩97,326 | +1.96% | 6.5만 |
|---|
| 2026.05.19 | ₩93,472 | ₩94,379 | ₩92,685 | ₩93,752 | +0.30% | 5.6천 |
|---|
| 2026.05.18 | ₩96,327 | ₩96,513 | ₩94,623 | ₩95,685 | -0.67% | 2.4만 |
|---|
| 2026.05.15 | ₩95,940 | ₩95,940 | ₩94,753 | ₩95,101 | -0.87% | 8.4만 |
|---|
| 2026.05.14 | ₩97,501 | ₩97,959 | ₩97,501 | ₩97,721 | +0.23% | 4.1천 |
|---|
| 2026.05.13 | ₩97,367 | ₩98,514 | ₩97,247 | ₩98,137 | +0.79% | 7.5천 |
|---|
| 2026.05.12 | ₩95,980 | ₩96,433 | ₩94,179 | ₩95,918 | -0.06% | 2.2만 |
|---|
| 2026.05.11 | ₩97,367 | ₩98,008 | ₩97,167 | ₩97,583 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩98,088 | ₩98,728 | ₩97,581 | ₩98,373 | +0.29% | 4.3천 |
|---|
| 2026.05.07 | ₩99,101 | ₩99,101 | ₩96,313 | ₩96,615 | -2.51% | 2.1만 |
|---|
| 2026.05.06 | ₩98,221 | ₩99,582 | ₩98,221 | ₩99,251 | +1.05% | 5.7천 |
|---|
| 2026.05.05 | ₩95,486 | ₩96,540 | ₩95,484 | ₩96,036 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩93,805 | ₩94,659 | ₩93,125 | ₩93,456 | -0.37% | 1.6만 |
|---|
| 2026.05.01 | ₩93,165 | ₩94,392 | ₩93,165 | ₩93,599 | +0.47% | 4.9천 |
|---|
| 2026.04.30 | ₩92,471 | ₩94,152 | ₩92,471 | ₩94,006 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩91,724 | ₩91,798 | ₩90,657 | ₩91,274 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩91,578 | ₩92,325 | ₩91,359 | ₩91,764 | +0.20% | 1만 |
|---|
| 2026.04.27 | ₩95,300 | ₩95,300 | ₩94,219 | ₩94,819 | -0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩94,619 | ₩96,180 | ₩94,619 | ₩95,918 | +1.37% | 6.8천 |
|---|
| 2026.04.23 | ₩94,953 | ₩94,953 | ₩93,525 | ₩94,040 | -0.96% | 4.7천 |
|---|
| 2026.04.22 | ₩94,086 | ₩94,886 | ₩94,086 | ₩94,534 | +0.48% | 5.5천 |
|---|
| 2026.04.21 | ₩93,819 | ₩94,579 | ₩92,314 | ₩92,314 | -1.60% | 3.1만 |
|---|
| 2026.04.20 | ₩93,765 | ₩94,222 | ₩93,683 | ₩94,222 | +0.49% | 4.8천 |
|---|
| 2026.04.17 | ₩94,686 | ₩95,380 | ₩94,446 | ₩94,834 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩93,539 | ₩93,912 | ₩93,299 | ₩93,679 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩93,192 | ₩93,432 | ₩92,672 | ₩92,878 | -0.34% | 3.2천 |
|---|
| 2026.04.14 | ₩93,232 | ₩94,086 | ₩93,232 | ₩93,839 | +0.65% | 5.1만 |
|---|
| 2026.04.13 | ₩90,924 | ₩92,325 | ₩90,324 | ₩92,118 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩90,604 | ₩91,284 | ₩90,604 | ₩90,937 | +0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩88,229 | ₩89,403 | ₩88,229 | ₩89,403 | +1.33% | 3.8천 |
|---|
| 2026.04.08 | ₩89,537 | ₩89,924 | ₩88,603 | ₩88,927 | -0.68% | 4.8천 |
|---|
| 2026.04.07 | ₩83,134 | ₩83,894 | ₩82,867 | ₩83,831 | +0.84% | 3천 |
|---|
| 2026.04.06 | ₩83,507 | ₩84,548 | ₩83,507 | ₩83,941 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩81,279 | ₩83,707 | ₩81,279 | ₩83,467 | +2.69% | 3.7천 |
|---|
| 2026.04.01 | ₩84,428 | ₩85,101 | ₩84,410 | ₩84,645 | +0.26% | 6천 |
|---|
| 2026.03.31 | ₩79,959 | ₩82,367 | ₩79,959 | ₩82,367 | +3.01% | 1.5만 |
|---|
| 2026.03.30 | ₩80,388 | ₩80,388 | ₩79,032 | ₩79,320 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩79,639 | ₩80,306 | ₩79,412 | ₩79,732 | +0.12% | 2.7천 |
|---|
| 2026.03.26 | ₩82,400 | ₩82,400 | ₩80,308 | ₩80,308 | -2.54% | 2.7천 |
|---|
| 2026.03.25 | ₩83,094 | ₩84,014 | ₩83,094 | ₩83,570 | +0.57% | 4.2천 |
|---|
| 2026.03.24 | ₩81,706 | ₩81,706 | ₩80,778 | ₩81,097 | -0.75% | 3.9천 |
|---|
| 2026.03.23 | ₩81,279 | ₩82,773 | ₩81,166 | ₩82,038 | +0.93% | 9.6천 |
|---|
| 2026.03.20 | ₩82,267 | ₩82,267 | ₩79,545 | ₩80,035 | -2.71% | 7.7천 |
|---|
| 2026.03.19 | ₩81,006 | ₩83,187 | ₩81,006 | ₩83,020 | +2.49% | 3.8천 |
|---|
| 2026.03.18 | ₩84,614 | ₩84,768 | ₩83,448 | ₩83,448 | -1.38% | 5.5천 |
|---|
| 2026.03.17 | ₩85,816 | ₩85,816 | ₩85,228 | ₩85,228 | -0.69% | 3천 |
|---|
| 2026.03.16 | ₩84,308 | ₩85,441 | ₩84,308 | ₩85,156 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩83,907 | ₩83,907 | ₩82,312 | ₩82,312 | -1.90% | 3.2천 |
|---|
| 2026.03.12 | ₩85,241 | ₩85,241 | ₩83,687 | ₩83,961 | -1.50% | 6.7천 |
|---|
| 2026.03.11 | ₩86,175 | ₩86,355 | ₩85,428 | ₩85,934 | -0.28% | 5.8천 |
|---|
| 2026.03.10 | ₩86,168 | ₩87,522 | ₩86,168 | ₩86,199 | +0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩82,827 | ₩85,257 | ₩82,493 | ₩85,257 | +2.93% | 3.9천 |
|---|
| 2026.03.06 | ₩83,254 | ₩84,881 | ₩83,254 | ₩84,468 | +1.46% | 5.1천 |
|---|
| 2026.03.05 | ₩86,455 | ₩86,695 | ₩84,102 | ₩85,100 | -1.57% | 3천 |
|---|
| 2026.03.04 | ₩87,189 | ₩87,602 | ₩86,295 | ₩87,369 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩84,961 | ₩86,389 | ₩82,907 | ₩85,902 | +1.11% | 7.4천 |
|---|
| 2026.03.02 | ₩88,496 | ₩89,363 | ₩88,496 | ₩89,189 | +0.78% | 8.5천 |
|---|
| 2026.02.27 | ₩90,804 | ₩91,017 | ₩90,711 | ₩90,977 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩91,618 | ₩91,618 | ₩90,210 | ₩91,364 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩92,485 | ₩93,379 | ₩92,485 | ₩93,145 | +0.71% | 1.1만 |
|---|
| 2026.02.24 | ₩90,484 | ₩91,431 | ₩90,484 | ₩91,155 | +0.74% | 2.4천 |
|---|
| 2026.02.23 | ₩90,711 | ₩90,951 | ₩89,670 | ₩90,280 | -0.47% | 9천 |
|---|
| 2026.02.20 | ₩89,363 | ₩90,884 | ₩89,363 | ₩90,720 | +1.52% | 5.9천 |
|---|
| 2026.02.19 | ₩88,950 | ₩89,790 | ₩88,950 | ₩89,559 | +0.69% | 3.5천 |
|---|
| 2026.02.18 | ₩89,777 | ₩90,817 | ₩89,777 | ₩90,174 | +0.44% | 7.8천 |
|---|
| 2026.02.17 | ₩88,251 | ₩89,683 | ₩88,107 | ₩89,570 | +1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩89,804 | ₩90,244 | ₩89,744 | ₩89,764 | -0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩90,404 | ₩90,537 | ₩88,504 | ₩88,504 | -2.10% | 7.1천 |
|---|
| 2026.02.11 | ₩89,964 | ₩90,457 | ₩89,737 | ₩90,157 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩89,563 | ₩89,590 | ₩89,048 | ₩89,048 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩88,156 | ₩89,210 | ₩88,156 | ₩89,210 | +1.20% | 3만 |
|---|
| 2026.02.06 | ₩86,309 | ₩87,069 | ₩86,190 | ₩87,029 | +0.83% | 3천 |
|---|
| 2026.02.05 | ₩84,214 | ₩84,774 | ₩83,841 | ₩83,901 | -0.37% | 8천 |
|---|
| 2026.02.04 | ₩86,695 | ₩86,695 | ₩84,734 | ₩85,161 | -1.77% | 9.6만 |
|---|
| 2026.02.03 | ₩86,695 | ₩86,695 | ₩85,481 | ₩86,176 | -0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩84,694 | ₩85,655 | ₩84,694 | ₩85,448 | +0.89% | 2만 |
|---|
| 2026.01.30 | ₩87,109 | ₩87,109 | ₩85,308 | ₩85,509 | -1.84% | 1.1만 |
|---|
| 2026.01.29 | ₩89,697 | ₩89,697 | ₩87,124 | ₩88,630 | -1.19% | 1.2만 |
|---|
| 2026.01.28 | ₩89,403 | ₩90,190 | ₩89,257 | ₩90,014 | +0.68% | 4.1만 |
|---|
| 2026.01.27 | ₩87,789 | ₩88,363 | ₩87,789 | ₩88,349 | +0.64% | 5.5천 |
|---|
| 2026.01.26 | ₩86,842 | ₩87,549 | ₩86,842 | ₩87,096 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩86,255 | ₩86,642 | ₩85,300 | ₩86,449 | +0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩85,015 | ₩85,842 | ₩85,015 | ₩85,735 | +0.85% | 5.2천 |
|---|
| 2026.01.21 | ₩84,134 | ₩84,469 | ₩83,915 | ₩84,401 | +0.32% | 4.2천 |
|---|
| 2026.01.20 | ₩82,827 | ₩83,614 | ₩82,773 | ₩82,773 | -0.06% | 7.4천 |
|---|
| 2026.01.16 | ₩83,707 | ₩83,801 | ₩83,681 | ₩83,801 | +0.11% | 1.3천 |
|---|
| 2026.01.15 | ₩83,574 | ₩84,227 | ₩83,574 | ₩83,773 | +0.24% | 2.1만 |
|---|
| 2026.01.14 | ₩84,281 | ₩84,281 | ₩83,300 | ₩83,674 | -0.72% | 2.9만 |
|---|
| 2026.01.13 | ₩84,041 | ₩84,051 | ₩83,827 | ₩83,959 | -0.10% | 4천 |
|---|
| 2026.01.12 | ₩83,254 | ₩84,027 | ₩83,254 | ₩83,921 | +0.80% | 6천 |
|---|
| 2026.01.09 | ₩83,067 | ₩83,119 | ₩82,907 | ₩83,082 | +0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩81,773 | ₩82,287 | ₩81,773 | ₩82,287 | +0.63% | 7.4천 |
|---|
| 2026.01.07 | ₩82,640 | ₩82,773 | ₩82,200 | ₩82,567 | -0.09% | 3.4천 |
|---|
| 2026.01.06 | ₩82,373 | ₩83,000 | ₩82,307 | ₩82,853 | +0.58% | 2만 |
|---|
| 2026.01.05 | ₩81,541 | ₩81,946 | ₩81,480 | ₩81,480 | -0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩80,170 | ₩80,412 | ₩79,719 | ₩80,412 | +0.30% | 5.6천 |
|---|
| 2025.12.31 | ₩79,238 | ₩79,238 | ₩78,878 | ₩78,892 | -0.44% | 3.5천 |
|---|
| 2025.12.30 | ₩79,612 | ₩79,819 | ₩79,503 | ₩79,772 | +0.20% | 5천 |
|---|
| 2025.12.29 | ₩79,365 | ₩79,585 | ₩78,998 | ₩79,145 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩80,772 | ₩81,062 | ₩80,626 | ₩81,001 | +0.28% | 5.1천 |
|---|
| 2025.12.24 | ₩80,611 | ₩80,611 | ₩80,359 | ₩80,359 | -0.31% | 1.8천 |
|---|
| 2025.12.23 | ₩79,879 | ₩80,478 | ₩79,879 | ₩80,252 | +0.47% | 1만 |
|---|
| 2025.12.22 | ₩79,905 | ₩80,092 | ₩79,532 | ₩79,893 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩78,451 | ₩79,559 | ₩78,451 | ₩79,232 | +0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩78,251 | ₩78,518 | ₩77,838 | ₩78,161 | -0.12% | 6.5천 |
|---|
| 2025.12.17 | ₩78,451 | ₩78,451 | ₩77,386 | ₩77,611 | -1.07% | 3.4천 |
|---|
| 2025.12.16 | ₩78,757 | ₩78,852 | ₩78,438 | ₩78,479 | -0.35% | 3.5천 |
|---|
| 2025.12.15 | ₩79,625 | ₩79,625 | ₩78,952 | ₩78,952 | -0.85% | 4천 |
|---|
| 2025.12.12 | ₩80,813 | ₩81,274 | ₩79,505 | ₩79,840 | -1.20% | 4.2천 |
|---|
| 2025.12.11 | ₩80,939 | ₩81,418 | ₩80,939 | ₩81,219 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩79,332 | ₩80,339 | ₩79,332 | ₩80,339 | +1.27% | 3천 |
|---|
| 2025.12.09 | ₩79,492 | ₩79,879 | ₩79,398 | ₩79,479 | -0.02% | 1.4만 |
|---|
| 2025.12.08 | ₩79,985 | ₩79,985 | ₩78,945 | ₩79,505 | -0.60% | 8.6천 |
|---|
| 2025.12.05 | ₩80,506 | ₩80,506 | ₩79,732 | ₩79,732 | -0.96% | 1.3천 |
|---|
| 2025.12.04 | ₩79,612 | ₩79,905 | ₩79,412 | ₩79,633 | +0.03% | 5.4천 |
|---|
| 2025.12.03 | ₩79,065 | ₩79,459 | ₩78,998 | ₩79,459 | +0.50% | 4.4천 |
|---|
| 2025.12.02 | ₩78,710 | ₩78,918 | ₩78,545 | ₩78,888 | +0.23% | 2.6천 |
|---|
| 2025.12.01 | ₩79,252 | ₩79,332 | ₩78,838 | ₩78,838 | -0.52% | 6.2천 |
|---|
| 2025.11.28 | ₩79,444 | ₩79,857 | ₩79,425 | ₩79,785 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩78,110 | ₩78,539 | ₩77,998 | ₩78,410 | +0.38% | 5.1천 |
|---|
| 2025.11.25 | ₩76,569 | ₩77,309 | ₩76,498 | ₩77,309 | +0.97% | 3.2천 |
|---|
| 2025.11.24 | ₩75,935 | ₩76,839 | ₩75,935 | ₩76,784 | +1.12% | 3.3천 |
|---|
| 2025.11.21 | ₩75,063 | ₩75,517 | ₩74,369 | ₩75,276 | +0.28% | 5.3천 |
|---|
| 2025.11.20 | ₩78,785 | ₩78,785 | ₩75,567 | ₩75,567 | -4.08% | 5.8천 |
|---|
| 2025.11.19 | ₩77,331 | ₩77,978 | ₩77,011 | ₩77,331 | 0.00% | 5.5천 |
|---|
| 2025.11.18 | ₩76,704 | ₩77,632 | ₩76,704 | ₩77,500 | +1.04% | 3.6천 |
|---|
| 2025.11.17 | ₩78,732 | ₩78,994 | ₩77,727 | ₩78,071 | -0.84% | 6.4천 |
|---|
| 2025.11.14 | ₩78,962 | ₩79,865 | ₩78,962 | ₩79,172 | +0.27% | 4.4천 |
|---|
| 2025.11.13 | ₩80,299 | ₩80,299 | ₩78,932 | ₩79,305 | -1.24% | 1.5만 |
|---|
| 2025.11.12 | ₩79,825 | ₩80,093 | ₩79,825 | ₩79,932 | +0.13% | 2.5천 |
|---|
| 2025.11.11 | ₩79,852 | ₩79,852 | ₩79,066 | ₩79,625 | -0.28% | 6.7천 |
|---|
| 2025.11.10 | ₩79,885 | ₩80,108 | ₩79,885 | ₩80,039 | +0.19% | 3.1천 |
|---|
| 2025.11.07 | ₩77,458 | ₩78,118 | ₩76,772 | ₩78,118 | +0.85% | 4.4천 |
|---|
| 2025.11.06 | ₩79,425 | ₩79,445 | ₩78,345 | ₩78,537 | -1.12% | 1.1만 |
|---|
| 2025.11.05 | ₩79,516 | ₩79,851 | ₩79,412 | ₩79,661 | +0.18% | 6.4천 |
|---|
| 2025.11.04 | ₩80,266 | ₩80,532 | ₩79,479 | ₩79,479 | -0.98% | 2.7만 |
|---|
| 2025.11.03 | ₩82,427 | ₩82,427 | ₩82,196 | ₩82,196 | -0.28% | 2천 |
|---|
| 2025.10.31 | ₩81,986 | ₩82,105 | ₩81,693 | ₩81,826 | -0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩80,906 | ₩81,682 | ₩80,906 | ₩81,246 | +0.42% | 6.4천 |
|---|
| 2025.10.29 | ₩82,480 | ₩82,636 | ₩81,386 | ₩81,726 | -0.91% | 9.8천 |
|---|
| 2025.10.28 | ₩80,399 | ₩80,439 | ₩80,266 | ₩80,312 | -0.11% | 8.7천 |
|---|
| 2025.10.27 | ₩80,452 | ₩80,452 | ₩79,705 | ₩80,065 | -0.48% | 1만 |
|---|
| 2025.10.24 | ₩79,425 | ₩79,972 | ₩79,412 | ₩79,548 | +0.15% | 6.4천 |
|---|
| 2025.10.23 | ₩78,519 | ₩78,798 | ₩78,519 | ₩78,689 | +0.22% | 4.3천 |
|---|
| 2025.10.22 | ₩79,439 | ₩79,665 | ₩78,247 | ₩78,665 | -0.97% | 8.5천 |
|---|
| 2025.10.21 | ₩79,572 | ₩80,092 | ₩79,372 | ₩79,771 | +0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩80,799 | ₩81,337 | ₩80,799 | ₩81,319 | +0.64% | 7.7천 |
|---|
| 2025.10.17 | ₩80,146 | ₩80,639 | ₩80,003 | ₩80,423 | +0.35% | 5.3천 |
|---|
| 2025.10.16 | ₩81,613 | ₩82,146 | ₩81,226 | ₩81,606 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩81,470 | ₩81,470 | ₩81,266 | ₩81,266 | -0.25% | 1.2만 |
|---|
| 2025.10.14 | ₩79,825 | ₩80,690 | ₩79,338 | ₩80,159 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩80,258 | ₩81,039 | ₩80,258 | ₩80,943 | +0.85% | 4.3천 |
|---|
| 2025.10.10 | ₩80,572 | ₩80,636 | ₩78,011 | ₩78,287 | -2.84% | 7.6천 |
|---|