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 | ₩90,591 | ₩90,753 | ₩90,513 | ₩90,711 | +0.13% | 3.2천 |
| 2026.10.08 | ₩90,311 | ₩90,451 | ₩89,604 | ₩89,991 | -0.35% | 2.8만 |
| 2026.10.07 | ₩91,405 | ₩91,712 | ₩91,259 | ₩91,299 | -0.12% | 6.4천 |
| 2026.10.06 | ₩93,100 | ₩93,207 | ₩92,607 | ₩92,980 | -0.13% | 7.3천 |
| 2026.10.05 | ₩91,632 | ₩92,139 | ₩91,552 | ₩92,099 | +0.51% | 2만 |
| 2026.10.02 | ₩91,752 | ₩91,752 | ₩90,711 | ₩91,032 | -0.79% | 104.9만 |
| 2026.10.01 | ₩90,551 | ₩90,938 | ₩89,390 | ₩90,231 | -0.35% | 10.3만 |
| 2026.09.30 | ₩91,018 | ₩91,125 | ₩89,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,004 |
| -1.11% |
| 23.9만 |
| 2026.09.29 | ₩90,218 | ₩90,218 | ₩89,662 | ₩89,964 | -0.28% | 2.2만 |
|---|
| 2026.09.28 | ₩90,538 | ₩90,538 | ₩89,577 | ₩89,848 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩91,165 | ₩91,365 | ₩90,791 | ₩91,124 | -0.05% | 3.9천 |
|---|
| 2026.09.24 | ₩90,244 | ₩90,992 | ₩90,077 | ₩90,645 | +0.44% | 5.9천 |
|---|
| 2026.09.23 | ₩92,593 | ₩92,793 | ₩91,839 | ₩92,099 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩93,260 | ₩93,808 | ₩93,260 | ₩93,721 | +0.49% | 8천 |
|---|
| 2026.09.21 | ₩92,980 | ₩93,594 | ₩92,393 | ₩93,219 | +0.26% | 7.1만 |
|---|
| 2026.09.18 | ₩90,898 | ₩91,651 | ₩90,725 | ₩91,651 | +0.83% | 4.1만 |
|---|
| 2026.09.17 | ₩90,498 | ₩90,539 | ₩90,124 | ₩90,338 | -0.18% | 7.3천 |
|---|
| 2026.09.16 | ₩89,270 | ₩89,524 | ₩87,837 | ₩88,377 | -1.00% | 1.5만 |
|---|
| 2026.09.15 | ₩89,097 | ₩89,097 | ₩88,429 | ₩88,581 | -0.58% | 1.5만 |
|---|
| 2026.09.14 | ₩89,070 | ₩90,118 | ₩89,070 | ₩89,864 | +0.89% | 8.4천 |
|---|
| 2026.09.11 | ₩92,753 | ₩92,773 | ₩92,066 | ₩92,243 | -0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩92,473 | ₩92,860 | ₩91,993 | ₩92,046 | -0.46% | 1.3만 |
|---|
| 2026.09.09 | ₩93,954 | ₩94,075 | ₩93,287 | ₩93,427 | -0.56% | 1.1만 |
|---|
| 2026.09.08 | ₩94,889 | ₩95,289 | ₩94,849 | ₩94,955 | +0.07% | 6.9천 |
|---|
| 2026.09.04 | ₩93,781 | ₩94,849 | ₩93,781 | ₩94,643 | +0.92% | 6.6천 |
|---|
| 2026.09.03 | ₩93,131 | ₩93,944 | ₩92,913 | ₩93,944 | +0.87% | 7.9천 |
|---|
| 2026.09.02 | ₩92,366 | ₩92,660 | ₩92,113 | ₩92,620 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩92,856 | ₩92,987 | ₩92,260 | ₩92,341 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩94,061 | ₩94,083 | ₩93,394 | ₩93,837 | -0.24% | 9.7천 |
|---|
| 2026.08.28 | ₩95,356 | ₩95,356 | ₩94,325 | ₩94,582 | -0.81% | 6.1천 |
|---|
| 2026.08.27 | ₩96,063 | ₩96,143 | ₩95,473 | ₩96,143 | +0.08% | 8.7천 |
|---|
| 2026.08.26 | ₩95,349 | ₩95,649 | ₩94,688 | ₩95,382 | +0.03% | 8.2만 |
|---|
| 2026.08.25 | ₩95,503 | ₩95,903 | ₩95,075 | ₩95,489 | -0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩95,009 | ₩95,009 | ₩94,101 | ₩94,526 | -0.51% | 7.4천 |
|---|
| 2026.08.21 | ₩97,011 | ₩97,276 | ₩96,397 | ₩96,570 | -0.45% | 7.8천 |
|---|
| 2026.08.20 | ₩94,648 | ₩95,449 | ₩94,355 | ₩94,859 | +0.22% | 4.3만 |
|---|
| 2026.08.19 | ₩96,797 | ₩96,797 | ₩95,349 | ₩95,597 | -1.24% | 6.1천 |
|---|
| 2026.08.18 | ₩96,757 | ₩96,757 | ₩95,703 | ₩95,916 | -0.87% | 8.1천 |
|---|
| 2026.08.17 | ₩99,947 | ₩100,481 | ₩99,638 | ₩99,638 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩98,439 | ₩98,799 | ₩97,918 | ₩98,006 | -0.44% | 4.2천 |
|---|
| 2026.08.13 | ₩99,014 | ₩99,693 | ₩99,011 | ₩99,315 | +0.30% | 7.1천 |
|---|
| 2026.08.12 | ₩98,185 | ₩98,319 | ₩97,504 | ₩97,655 | -0.54% | 5.6천 |
|---|
| 2026.08.11 | ₩96,744 | ₩96,864 | ₩96,003 | ₩96,003 | -0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩96,517 | ₩96,517 | ₩95,823 | ₩95,890 | -0.65% | 1.1만 |
|---|
| 2026.08.07 | ₩96,931 | ₩96,931 | ₩96,317 | ₩96,810 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩94,955 | ₩96,143 | ₩94,955 | ₩95,497 | +0.57% | 8.8천 |
|---|
| 2026.08.05 | ₩96,884 | ₩96,977 | ₩96,023 | ₩96,239 | -0.67% | 1.2만 |
|---|
| 2026.08.04 | ₩94,248 | ₩95,809 | ₩94,248 | ₩95,589 | +1.42% | 3만 |
|---|
| 2026.08.03 | ₩91,098 | ₩92,038 | ₩91,098 | ₩91,718 | +0.68% | 8.3천 |
|---|
| 2026.07.31 | ₩92,767 | ₩92,767 | ₩90,965 | ₩91,365 | -1.51% | 3.9만 |
|---|
| 2026.07.30 | ₩89,257 | ₩91,032 | ₩89,257 | ₩91,032 | +1.99% | 1.6만 |
|---|
| 2026.07.29 | ₩87,949 | ₩89,217 | ₩86,734 | ₩87,179 | -0.88% | 5.6만 |
|---|
| 2026.07.28 | ₩88,750 | ₩88,896 | ₩87,722 | ₩88,516 | -0.26% | 3.1만 |
|---|
| 2026.07.27 | ₩93,554 | ₩93,554 | ₩91,723 | ₩92,420 | -1.21% | 1.9만 |
|---|
| 2026.07.24 | ₩94,662 | ₩94,662 | ₩92,820 | ₩93,047 | -1.71% | 2.1만 |
|---|
| 2026.07.23 | ₩94,690 | ₩95,476 | ₩94,484 | ₩95,476 | +0.83% | 17.7만 |
|---|
| 2026.07.22 | ₩95,422 | ₩96,610 | ₩95,422 | ₩96,290 | +0.91% | 1.4만 |
|---|
| 2026.07.21 | ₩95,850 | ₩96,917 | ₩95,442 | ₩96,777 | +0.97% | 1.1만 |
|---|
| 2026.07.20 | ₩92,593 | ₩93,007 | ₩91,806 | ₩91,806 | -0.85% | 1.4만 |
|---|
| 2026.07.17 | ₩90,952 | ₩93,180 | ₩90,885 | ₩92,925 | +2.17% | 3만 |
|---|
| 2026.07.16 | ₩95,916 | ₩96,237 | ₩95,062 | ₩95,334 | -0.61% | 1.3만 |
|---|
| 2026.07.15 | ₩99,306 | ₩99,506 | ₩97,504 | ₩98,672 | -0.64% | 4.1만 |
|---|
| 2026.07.14 | ₩99,133 | ₩99,133 | ₩97,825 | ₩98,612 | -0.53% | 2.3만 |
|---|
| 2026.07.13 | ₩98,012 | ₩98,012 | ₩96,463 | ₩96,572 | -1.47% | 6만 |
|---|
| 2026.07.10 | ₩100,654 | ₩100,974 | ₩99,733 | ₩100,601 | -0.05% | 5.8만 |
|---|
| 2026.07.09 | ₩102,923 | ₩104,057 | ₩102,736 | ₩103,603 | +0.66% | 3.8만 |
|---|
| 2026.07.08 | ₩98,505 | ₩100,134 | ₩97,945 | ₩99,880 | +1.40% | 13.9만 |
|---|
| 2026.07.07 | ₩100,948 | ₩100,948 | ₩98,919 | ₩99,960 | -0.98% | 12.7만 |
|---|
| 2026.07.06 | ₩103,830 | ₩104,411 | ₩103,830 | ₩104,191 | +0.35% | 14.8만 |
|---|
| 2026.07.02 | ₩105,005 | ₩106,019 | ₩102,095 | ₩103,136 | -1.78% | 5.9만 |
|---|
| 2026.07.01 | ₩109,275 | ₩109,689 | ₩108,261 | ₩108,656 | -0.57% | 14.3만 |
|---|
| 2026.06.30 | ₩110,410 | ₩111,905 | ₩110,243 | ₩111,758 | +1.22% | 5.5만 |
|---|
| 2026.06.29 | ₩108,675 | ₩109,529 | ₩106,273 | ₩109,502 | +0.76% | 4.7만 |
|---|
| 2026.06.26 | ₩107,754 | ₩108,541 | ₩107,060 | ₩107,705 | -0.05% | 4.1만 |
|---|
| 2026.06.25 | ₩113,106 | ₩113,252 | ₩111,598 | ₩112,300 | -0.71% | 8.5만 |
|---|
| 2026.06.24 | ₩109,396 | ₩110,163 | ₩108,464 | ₩109,038 | -0.33% | 3.5만 |
|---|
| 2026.06.23 | ₩108,248 | ₩109,649 | ₩107,834 | ₩108,875 | +0.58% | 8.8만 |
|---|
| 2026.06.22 | ₩115,508 | ₩115,615 | ₩114,854 | ₩115,374 | -0.12% | 90.3만 |
|---|
| 2026.06.18 | ₩112,238 | ₩112,652 | ₩111,851 | ₩112,151 | -0.08% | 3.9만 |
|---|
| 2026.06.17 | ₩108,928 | ₩110,964 | ₩108,435 | ₩108,483 | -0.41% | 23.9만 |
|---|
| 2026.06.16 | ₩108,942 | ₩108,942 | ₩107,326 | ₩107,326 | -1.48% | 7.7만 |
|---|
| 2026.06.15 | ₩108,128 | ₩109,289 | ₩107,981 | ₩108,808 | +0.63% | 1.3만 |
|---|
| 2026.06.12 | ₩102,322 | ₩103,937 | ₩102,002 | ₩103,778 | +1.42% | 3.3만 |
|---|
| 2026.06.11 | ₩97,998 | ₩102,175 | ₩97,998 | ₩101,848 | +3.93% | 4만 |
|---|
| 2026.06.10 | ₩97,438 | ₩97,845 | ₩95,689 | ₩95,890 | -1.59% | 2.6만 |
|---|
| 2026.06.09 | ₩101,068 | ₩101,068 | ₩97,304 | ₩98,559 | -2.48% | 1.3만 |
|---|
| 2026.06.08 | ₩99,920 | ₩100,961 | ₩99,920 | ₩100,360 | +0.44% | 1.6만 |
|---|
| 2026.06.05 | ₩102,562 | ₩102,562 | ₩98,492 | ₩98,723 | -3.74% | 1.8만 |
|---|
| 2026.06.04 | ₩104,404 | ₩104,911 | ₩103,176 | ₩104,671 | +0.26% | 2.9만 |
|---|
| 2026.06.03 | ₩106,313 | ₩106,313 | ₩105,432 | ₩105,996 | -0.30% | 3.5만 |
|---|
| 2026.06.02 | ₩105,325 | ₩106,927 | ₩105,252 | ₩106,379 | +1.00% | 1.1만 |
|---|
| 2026.06.01 | ₩104,415 | ₩105,412 | ₩103,970 | ₩105,125 | +0.68% | 1.8만 |
|---|
| 2026.05.29 | ₩103,817 | ₩104,077 | ₩103,323 | ₩103,941 | +0.12% | 9.2천 |
|---|
| 2026.05.28 | ₩101,842 | ₩104,217 | ₩101,842 | ₩103,950 | +2.07% | 2.5만 |
|---|
| 2026.05.27 | ₩102,923 | ₩103,123 | ₩102,015 | ₩102,296 | -0.61% | 1.5만 |
|---|
| 2026.05.26 | ₩101,922 | ₩103,023 | ₩101,922 | ₩103,023 | +1.08% | 3.8만 |
|---|
| 2026.05.22 | ₩100,027 | ₩100,761 | ₩99,748 | ₩100,033 | +0.01% | 3.7만 |
|---|
| 2026.05.21 | ₩96,850 | ₩99,306 | ₩96,850 | ₩99,266 | +2.49% | 2.9만 |
|---|
| 2026.05.20 | ₩95,503 | ₩97,678 | ₩95,409 | ₩97,370 | +1.96% | 6.5만 |
|---|
| 2026.05.19 | ₩93,514 | ₩94,422 | ₩92,727 | ₩93,794 | +0.30% | 5.6천 |
|---|
| 2026.05.18 | ₩96,370 | ₩96,557 | ₩94,666 | ₩95,728 | -0.67% | 2.4만 |
|---|
| 2026.05.15 | ₩95,983 | ₩95,983 | ₩94,795 | ₩95,144 | -0.87% | 8.4만 |
|---|
| 2026.05.14 | ₩97,544 | ₩98,004 | ₩97,544 | ₩97,765 | +0.23% | 4.1천 |
|---|
| 2026.05.13 | ₩97,411 | ₩98,559 | ₩97,291 | ₩98,181 | +0.79% | 7.5천 |
|---|
| 2026.05.12 | ₩96,023 | ₩96,477 | ₩94,221 | ₩95,962 | -0.06% | 2.2만 |
|---|
| 2026.05.11 | ₩97,411 | ₩98,052 | ₩97,211 | ₩97,627 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩98,132 | ₩98,772 | ₩97,625 | ₩98,417 | +0.29% | 4.3천 |
|---|
| 2026.05.07 | ₩99,146 | ₩99,146 | ₩96,357 | ₩96,658 | -2.51% | 2.1만 |
|---|
| 2026.05.06 | ₩98,265 | ₩99,626 | ₩98,265 | ₩99,295 | +1.05% | 5.7천 |
|---|
| 2026.05.05 | ₩95,529 | ₩96,584 | ₩95,527 | ₩96,079 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩93,848 | ₩94,702 | ₩93,167 | ₩93,498 | -0.37% | 1.6만 |
|---|
| 2026.05.01 | ₩93,207 | ₩94,435 | ₩93,207 | ₩93,641 | +0.47% | 4.9천 |
|---|
| 2026.04.30 | ₩92,513 | ₩94,195 | ₩92,513 | ₩94,048 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩91,766 | ₩91,839 | ₩90,698 | ₩91,315 | -0.49% | 1.1만 |
|---|
| 2026.04.28 | ₩91,619 | ₩92,366 | ₩91,400 | ₩91,806 | +0.20% | 1만 |
|---|
| 2026.04.27 | ₩95,342 | ₩95,342 | ₩94,261 | ₩94,862 | -0.50% | 2.5만 |
|---|
| 2026.04.24 | ₩94,662 | ₩96,223 | ₩94,662 | ₩95,962 | +1.37% | 6.8천 |
|---|
| 2026.04.23 | ₩94,995 | ₩94,995 | ₩93,567 | ₩94,083 | -0.96% | 4.7천 |
|---|
| 2026.04.22 | ₩94,128 | ₩94,929 | ₩94,128 | ₩94,576 | +0.48% | 5.5천 |
|---|
| 2026.04.21 | ₩93,861 | ₩94,622 | ₩92,356 | ₩92,356 | -1.60% | 3.1만 |
|---|
| 2026.04.20 | ₩93,808 | ₩94,264 | ₩93,725 | ₩94,264 | +0.49% | 4.8천 |
|---|
| 2026.04.17 | ₩94,728 | ₩95,422 | ₩94,488 | ₩94,877 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩93,581 | ₩93,954 | ₩93,341 | ₩93,721 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩93,234 | ₩93,474 | ₩92,713 | ₩92,920 | -0.34% | 3.2천 |
|---|
| 2026.04.14 | ₩93,274 | ₩94,128 | ₩93,274 | ₩93,881 | +0.65% | 5.1만 |
|---|
| 2026.04.13 | ₩90,965 | ₩92,366 | ₩90,364 | ₩92,159 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩90,645 | ₩91,325 | ₩90,645 | ₩90,978 | +0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩88,269 | ₩89,444 | ₩88,269 | ₩89,444 | +1.33% | 3.8천 |
|---|
| 2026.04.08 | ₩89,577 | ₩89,964 | ₩88,643 | ₩88,967 | -0.68% | 4.8천 |
|---|
| 2026.04.07 | ₩83,171 | ₩83,932 | ₩82,904 | ₩83,869 | +0.84% | 3천 |
|---|
| 2026.04.06 | ₩83,545 | ₩84,586 | ₩83,545 | ₩83,978 | +0.52% | 4.2천 |
|---|
| 2026.04.02 | ₩81,316 | ₩83,745 | ₩81,316 | ₩83,505 | +2.69% | 3.7천 |
|---|
| 2026.04.01 | ₩84,466 | ₩85,140 | ₩84,448 | ₩84,683 | +0.26% | 6천 |
|---|
| 2026.03.31 | ₩79,995 | ₩82,404 | ₩79,995 | ₩82,404 | +3.01% | 1.5만 |
|---|
| 2026.03.30 | ₩80,424 | ₩80,424 | ₩79,067 | ₩79,355 | -1.33% | 5.7천 |
|---|
| 2026.03.27 | ₩79,674 | ₩80,342 | ₩79,448 | ₩79,768 | +0.12% | 2.7천 |
|---|
| 2026.03.26 | ₩82,437 | ₩82,437 | ₩80,344 | ₩80,344 | -2.54% | 2.7천 |
|---|
| 2026.03.25 | ₩83,131 | ₩84,052 | ₩83,131 | ₩83,607 | +0.57% | 4.2천 |
|---|
| 2026.03.24 | ₩81,743 | ₩81,743 | ₩80,814 | ₩81,133 | -0.75% | 3.9천 |
|---|
| 2026.03.23 | ₩81,316 | ₩82,811 | ₩81,203 | ₩82,075 | +0.93% | 9.6천 |
|---|
| 2026.03.20 | ₩82,304 | ₩82,304 | ₩79,581 | ₩80,071 | -2.71% | 7.7천 |
|---|
| 2026.03.19 | ₩81,042 | ₩83,224 | ₩81,042 | ₩83,058 | +2.49% | 3.8천 |
|---|
| 2026.03.18 | ₩84,652 | ₩84,806 | ₩83,486 | ₩83,486 | -1.38% | 5.5천 |
|---|
| 2026.03.17 | ₩85,855 | ₩85,855 | ₩85,266 | ₩85,266 | -0.69% | 3천 |
|---|
| 2026.03.16 | ₩84,345 | ₩85,480 | ₩84,345 | ₩85,194 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩83,945 | ₩83,945 | ₩82,349 | ₩82,349 | -1.90% | 3.2천 |
|---|
| 2026.03.12 | ₩85,280 | ₩85,280 | ₩83,725 | ₩83,998 | -1.50% | 6.7천 |
|---|
| 2026.03.11 | ₩86,214 | ₩86,394 | ₩85,467 | ₩85,972 | -0.28% | 5.8천 |
|---|
| 2026.03.10 | ₩86,207 | ₩87,562 | ₩86,207 | ₩86,238 | +0.04% | 7.8천 |
|---|
| 2026.03.09 | ₩82,864 | ₩85,296 | ₩82,530 | ₩85,296 | +2.93% | 3.9천 |
|---|
| 2026.03.06 | ₩83,291 | ₩84,919 | ₩83,291 | ₩84,506 | +1.46% | 5.1천 |
|---|
| 2026.03.05 | ₩86,494 | ₩86,734 | ₩84,140 | ₩85,138 | -1.57% | 3천 |
|---|
| 2026.03.04 | ₩87,228 | ₩87,642 | ₩86,334 | ₩87,408 | +0.21% | 9.5천 |
|---|
| 2026.03.03 | ₩84,999 | ₩86,427 | ₩82,944 | ₩85,940 | +1.11% | 7.4천 |
|---|
| 2026.03.02 | ₩88,536 | ₩89,404 | ₩88,536 | ₩89,229 | +0.78% | 8.5천 |
|---|
| 2026.02.27 | ₩90,845 | ₩91,058 | ₩90,751 | ₩91,018 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩91,659 | ₩91,659 | ₩90,251 | ₩91,405 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩92,526 | ₩93,421 | ₩92,526 | ₩93,187 | +0.71% | 1.1만 |
|---|
| 2026.02.24 | ₩90,525 | ₩91,472 | ₩90,525 | ₩91,196 | +0.74% | 2.4천 |
|---|
| 2026.02.23 | ₩90,751 | ₩90,992 | ₩89,710 | ₩90,320 | -0.47% | 9천 |
|---|
| 2026.02.20 | ₩89,404 | ₩90,925 | ₩89,404 | ₩90,761 | +1.52% | 5.9천 |
|---|
| 2026.02.19 | ₩88,990 | ₩89,831 | ₩88,990 | ₩89,600 | +0.69% | 3.5천 |
|---|
| 2026.02.18 | ₩89,817 | ₩90,858 | ₩89,817 | ₩90,215 | +0.44% | 7.8천 |
|---|
| 2026.02.17 | ₩88,290 | ₩89,724 | ₩88,146 | ₩89,610 | +1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩89,844 | ₩90,284 | ₩89,784 | ₩89,804 | -0.04% | 1.2만 |
|---|
| 2026.02.12 | ₩90,444 | ₩90,578 | ₩88,544 | ₩88,544 | -2.10% | 7.1천 |
|---|
| 2026.02.11 | ₩90,004 | ₩90,498 | ₩89,777 | ₩90,198 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩89,604 | ₩89,630 | ₩89,089 | ₩89,089 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩88,196 | ₩89,250 | ₩88,196 | ₩89,250 | +1.20% | 3만 |
|---|
| 2026.02.06 | ₩86,347 | ₩87,108 | ₩86,229 | ₩87,068 | +0.83% | 3천 |
|---|
| 2026.02.05 | ₩84,252 | ₩84,813 | ₩83,878 | ₩83,938 | -0.37% | 8천 |
|---|
| 2026.02.04 | ₩86,734 | ₩86,734 | ₩84,773 | ₩85,200 | -1.77% | 9.6만 |
|---|
| 2026.02.03 | ₩86,734 | ₩86,734 | ₩85,520 | ₩86,215 | -0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩84,732 | ₩85,693 | ₩84,732 | ₩85,487 | +0.89% | 2만 |
|---|
| 2026.01.30 | ₩87,148 | ₩87,148 | ₩85,346 | ₩85,548 | -1.84% | 1.1만 |
|---|
| 2026.01.29 | ₩89,737 | ₩89,737 | ₩87,163 | ₩88,669 | -1.19% | 1.2만 |
|---|
| 2026.01.28 | ₩89,444 | ₩90,231 | ₩89,297 | ₩90,055 | +0.68% | 4.1만 |
|---|
| 2026.01.27 | ₩87,829 | ₩88,403 | ₩87,829 | ₩88,389 | +0.64% | 5.5천 |
|---|
| 2026.01.26 | ₩86,881 | ₩87,588 | ₩86,881 | ₩87,135 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩86,294 | ₩86,681 | ₩85,338 | ₩86,487 | +0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩85,053 | ₩85,880 | ₩85,053 | ₩85,773 | +0.85% | 5.2천 |
|---|
| 2026.01.21 | ₩84,172 | ₩84,507 | ₩83,953 | ₩84,439 | +0.32% | 4.2천 |
|---|
| 2026.01.20 | ₩82,864 | ₩83,651 | ₩82,811 | ₩82,811 | -0.06% | 7.4천 |
|---|
| 2026.01.16 | ₩83,745 | ₩83,838 | ₩83,718 | ₩83,838 | +0.11% | 1.3천 |
|---|
| 2026.01.15 | ₩83,611 | ₩84,265 | ₩83,611 | ₩83,810 | +0.24% | 2.1만 |
|---|
| 2026.01.14 | ₩84,319 | ₩84,319 | ₩83,338 | ₩83,712 | -0.72% | 2.9만 |
|---|
| 2026.01.13 | ₩84,079 | ₩84,089 | ₩83,865 | ₩83,997 | -0.10% | 4천 |
|---|
| 2026.01.12 | ₩83,291 | ₩84,065 | ₩83,291 | ₩83,958 | +0.80% | 6천 |
|---|
| 2026.01.09 | ₩83,104 | ₩83,156 | ₩82,944 | ₩83,119 | +0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩81,810 | ₩82,324 | ₩81,810 | ₩82,324 | +0.63% | 7.4천 |
|---|
| 2026.01.07 | ₩82,677 | ₩82,811 | ₩82,237 | ₩82,604 | -0.09% | 3.4천 |
|---|
| 2026.01.06 | ₩82,410 | ₩83,038 | ₩82,344 | ₩82,891 | +0.58% | 2만 |
|---|
| 2026.01.05 | ₩81,578 | ₩81,983 | ₩81,516 | ₩81,516 | -0.08% | 5.9천 |
|---|
| 2026.01.02 | ₩80,206 | ₩80,448 | ₩79,754 | ₩80,448 | +0.30% | 5.6천 |
|---|
| 2025.12.31 | ₩79,274 | ₩79,274 | ₩78,914 | ₩78,927 | -0.44% | 3.5천 |
|---|
| 2025.12.30 | ₩79,648 | ₩79,855 | ₩79,538 | ₩79,808 | +0.20% | 5천 |
|---|
| 2025.12.29 | ₩79,401 | ₩79,621 | ₩79,034 | ₩79,181 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩80,809 | ₩81,098 | ₩80,662 | ₩81,037 | +0.28% | 5.1천 |
|---|
| 2025.12.24 | ₩80,647 | ₩80,647 | ₩80,395 | ₩80,395 | -0.31% | 1.8천 |
|---|
| 2025.12.23 | ₩79,915 | ₩80,514 | ₩79,915 | ₩80,288 | +0.47% | 1만 |
|---|
| 2025.12.22 | ₩79,941 | ₩80,128 | ₩79,568 | ₩79,929 | -0.02% | 1.5만 |
|---|
| 2025.12.19 | ₩78,487 | ₩79,594 | ₩78,487 | ₩79,267 | +0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩78,286 | ₩78,553 | ₩77,873 | ₩78,196 | -0.12% | 6.5천 |
|---|
| 2025.12.17 | ₩78,487 | ₩78,487 | ₩77,420 | ₩77,646 | -1.07% | 3.4천 |
|---|
| 2025.12.16 | ₩78,792 | ₩78,887 | ₩78,473 | ₩78,515 | -0.35% | 3.5천 |
|---|
| 2025.12.15 | ₩79,661 | ₩79,661 | ₩78,987 | ₩78,987 | -0.85% | 4천 |
|---|
| 2025.12.12 | ₩80,849 | ₩81,311 | ₩79,541 | ₩79,876 | -1.20% | 4.2천 |
|---|
| 2025.12.11 | ₩80,976 | ₩81,455 | ₩80,976 | ₩81,256 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩79,367 | ₩80,375 | ₩79,367 | ₩80,375 | +1.27% | 3천 |
|---|
| 2025.12.09 | ₩79,528 | ₩79,915 | ₩79,434 | ₩79,514 | -0.02% | 1.4만 |
|---|
| 2025.12.08 | ₩80,021 | ₩80,021 | ₩78,980 | ₩79,541 | -0.60% | 8.6천 |
|---|
| 2025.12.05 | ₩80,542 | ₩80,542 | ₩79,768 | ₩79,768 | -0.96% | 1.3천 |
|---|
| 2025.12.04 | ₩79,648 | ₩79,941 | ₩79,448 | ₩79,669 | +0.03% | 5.4천 |
|---|
| 2025.12.03 | ₩79,101 | ₩79,494 | ₩79,034 | ₩79,494 | +0.50% | 4.4천 |
|---|
| 2025.12.02 | ₩78,746 | ₩78,954 | ₩78,580 | ₩78,923 | +0.23% | 2.6천 |
|---|
| 2025.12.01 | ₩79,287 | ₩79,367 | ₩78,874 | ₩78,874 | -0.52% | 6.2천 |
|---|
| 2025.11.28 | ₩79,480 | ₩79,893 | ₩79,461 | ₩79,821 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩78,145 | ₩78,575 | ₩78,033 | ₩78,445 | +0.38% | 5.1천 |
|---|
| 2025.11.25 | ₩76,604 | ₩77,344 | ₩76,533 | ₩77,344 | +0.97% | 3.2천 |
|---|
| 2025.11.24 | ₩75,970 | ₩76,873 | ₩75,970 | ₩76,818 | +1.12% | 3.3천 |
|---|
| 2025.11.21 | ₩75,097 | ₩75,551 | ₩74,403 | ₩75,310 | +0.28% | 5.3천 |
|---|
| 2025.11.20 | ₩78,820 | ₩78,820 | ₩75,601 | ₩75,601 | -4.08% | 5.8천 |
|---|
| 2025.11.19 | ₩77,366 | ₩78,013 | ₩77,045 | ₩77,366 | 0.00% | 5.5천 |
|---|
| 2025.11.18 | ₩76,738 | ₩77,667 | ₩76,738 | ₩77,535 | +1.04% | 3.6천 |
|---|
| 2025.11.17 | ₩78,767 | ₩79,030 | ₩77,762 | ₩78,106 | -0.84% | 6.4천 |
|---|
| 2025.11.14 | ₩78,998 | ₩79,901 | ₩78,998 | ₩79,207 | +0.27% | 4.4천 |
|---|
| 2025.11.13 | ₩80,335 | ₩80,335 | ₩78,967 | ₩79,341 | -1.24% | 1.5만 |
|---|
| 2025.11.12 | ₩79,861 | ₩80,130 | ₩79,861 | ₩79,968 | +0.13% | 2.5천 |
|---|
| 2025.11.11 | ₩79,888 | ₩79,888 | ₩79,102 | ₩79,661 | -0.28% | 6.7천 |
|---|
| 2025.11.10 | ₩79,921 | ₩80,144 | ₩79,921 | ₩80,075 | +0.19% | 3.1천 |
|---|
| 2025.11.07 | ₩77,492 | ₩78,153 | ₩76,806 | ₩78,153 | +0.85% | 4.4천 |
|---|
| 2025.11.06 | ₩79,461 | ₩79,481 | ₩78,380 | ₩78,572 | -1.12% | 1.1만 |
|---|
| 2025.11.05 | ₩79,552 | ₩79,887 | ₩79,448 | ₩79,697 | +0.18% | 6.4천 |
|---|
| 2025.11.04 | ₩80,302 | ₩80,569 | ₩79,514 | ₩79,514 | -0.98% | 2.7만 |
|---|
| 2025.11.03 | ₩82,464 | ₩82,464 | ₩82,233 | ₩82,233 | -0.28% | 2천 |
|---|
| 2025.10.31 | ₩82,023 | ₩82,142 | ₩81,730 | ₩81,863 | -0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩80,942 | ₩81,719 | ₩80,942 | ₩81,283 | +0.42% | 6.4천 |
|---|
| 2025.10.29 | ₩82,517 | ₩82,673 | ₩81,423 | ₩81,763 | -0.91% | 9.8천 |
|---|
| 2025.10.28 | ₩80,435 | ₩80,475 | ₩80,302 | ₩80,348 | -0.11% | 8.7천 |
|---|
| 2025.10.27 | ₩80,489 | ₩80,489 | ₩79,741 | ₩80,101 | -0.48% | 1만 |
|---|
| 2025.10.24 | ₩79,461 | ₩80,008 | ₩79,448 | ₩79,584 | +0.15% | 6.4천 |
|---|
| 2025.10.23 | ₩78,555 | ₩78,834 | ₩78,555 | ₩78,724 | +0.22% | 4.3천 |
|---|
| 2025.10.22 | ₩79,474 | ₩79,701 | ₩78,282 | ₩78,700 | -0.97% | 8.5천 |
|---|
| 2025.10.21 | ₩79,608 | ₩80,128 | ₩79,408 | ₩79,807 | +0.25% | 2.1만 |
|---|
| 2025.10.20 | ₩80,836 | ₩81,373 | ₩80,836 | ₩81,356 | +0.64% | 7.7천 |
|---|
| 2025.10.17 | ₩80,182 | ₩80,675 | ₩80,039 | ₩80,459 | +0.35% | 5.3천 |
|---|
| 2025.10.16 | ₩81,650 | ₩82,183 | ₩81,263 | ₩81,643 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩81,507 | ₩81,507 | ₩81,303 | ₩81,303 | -0.25% | 1.2만 |
|---|
| 2025.10.14 | ₩79,861 | ₩80,726 | ₩79,374 | ₩80,195 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩80,294 | ₩81,076 | ₩80,294 | ₩80,980 | +0.85% | 4.3천 |
|---|
| 2025.10.10 | ₩80,609 | ₩80,673 | ₩78,046 | ₩78,322 | -2.84% | 7.6천 |
|---|