시장 데이터를 불러오는 중
전체 종목
First Trust Capital Strength ETF 과거 주가
First Trust Capital Strength ETF · FTCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Capital Strength ETF · FTCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,691 | ₩128,508 | ₩127,691 | ₩128,267 | +0.45% | 24.7만 |
| 2026.10.08 | ₩126,297 | ₩128,079 | ₩126,270 | ₩127,932 | +1.29% | 24.6만 |
| 2026.10.07 | ₩126,484 | ₩126,873 | ₩126,283 | ₩126,404 | -0.06% | 39.1만 |
| 2026.10.06 | ₩126,243 | ₩126,967 | ₩126,243 | ₩126,618 | +0.30% | 33.3만 |
| 2026.10.05 | ₩125,359 | ₩126,498 | ₩125,010 | ₩126,377 | +0.81% | 29.8만 |
| 2026.10.02 | ₩125,908 | ₩126,042 | ₩125,225 | ₩125,546 | -0.29% | 54.6만 |
| 2026.10.01 | ₩125,533 | ₩126,203 | ₩125,345 | ₩125,788 | +0.20% | 59.2만 |
| 2026.09.30 | ₩127,074 | ₩127,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,761 |
| -1.03% |
| 29.5만 |
| 2026.09.29 | ₩126,846 | ₩127,208 | ₩126,176 | ₩127,074 | +0.18% | 65만 |
|---|
| 2026.09.28 | ₩127,624 | ₩127,704 | ₩126,873 | ₩127,275 | -0.27% | 31.8만 |
|---|
| 2026.09.25 | ₩127,222 | ₩127,731 | ₩126,806 | ₩127,570 | +0.27% | 36.2만 |
|---|
| 2026.09.24 | ₩127,945 | ₩128,320 | ₩127,087 | ₩127,128 | -0.64% | 33.4만 |
|---|
| 2026.09.23 | ₩128,481 | ₩129,218 | ₩128,052 | ₩128,160 | -0.25% | 37.7만 |
|---|
| 2026.09.22 | ₩129,794 | ₩129,808 | ₩128,401 | ₩128,803 | -0.76% | 29.9만 |
|---|
| 2026.09.21 | ₩129,312 | ₩129,580 | ₩128,803 | ₩129,232 | -0.06% | 31.1만 |
|---|
| 2026.09.18 | ₩129,124 | ₩129,727 | ₩128,964 | ₩129,339 | +0.17% | 32.3만 |
|---|
| 2026.09.17 | ₩130,478 | ₩130,478 | ₩129,138 | ₩129,741 | -0.56% | 20.6만 |
|---|
| 2026.09.16 | ₩130,598 | ₩130,719 | ₩129,299 | ₩129,768 | -0.64% | 22.2만 |
|---|
| 2026.09.15 | ₩131,215 | ₩131,309 | ₩130,438 | ₩130,987 | -0.17% | 23.8만 |
|---|
| 2026.09.14 | ₩130,853 | ₩131,697 | ₩130,853 | ₩131,322 | +0.36% | 31.7만 |
|---|
| 2026.09.11 | ₩130,384 | ₩130,598 | ₩129,634 | ₩130,129 | -0.20% | 30.6만 |
|---|
| 2026.09.10 | ₩129,982 | ₩130,371 | ₩129,634 | ₩129,701 | -0.22% | 30.2만 |
|---|
| 2026.09.09 | ₩130,826 | ₩130,826 | ₩129,928 | ₩130,009 | -0.62% | 25.9만 |
|---|
| 2026.09.08 | ₩132,488 | ₩132,488 | ₩131,242 | ₩131,282 | -0.91% | 34만 |
|---|
| 2026.09.04 | ₩133,935 | ₩134,042 | ₩133,386 | ₩133,412 | -0.39% | 29.2만 |
|---|
| 2026.09.03 | ₩134,739 | ₩135,262 | ₩134,002 | ₩134,793 | +0.04% | 27.8만 |
|---|
| 2026.09.02 | ₩134,082 | ₩134,337 | ₩133,801 | ₩133,962 | -0.09% | 32.1만 |
|---|
| 2026.09.01 | ₩134,940 | ₩135,422 | ₩133,761 | ₩133,908 | -0.76% | 50.1만 |
|---|
| 2026.08.31 | ₩135,369 | ₩135,369 | ₩134,819 | ₩134,833 | -0.40% | 30.8만 |
|---|
| 2026.08.28 | ₩135,704 | ₩135,905 | ₩135,396 | ₩135,744 | +0.03% | 25.9만 |
|---|
| 2026.08.27 | ₩135,221 | ₩135,878 | ₩135,020 | ₩135,342 | +0.09% | 33.9만 |
|---|
| 2026.08.26 | ₩136,521 | ₩136,896 | ₩136,293 | ₩136,374 | -0.11% | 20.1만 |
|---|
| 2026.08.25 | ₩136,561 | ₩136,896 | ₩136,159 | ₩136,628 | +0.05% | 40.4만 |
|---|
| 2026.08.24 | ₩136,226 | ₩137,419 | ₩136,226 | ₩137,057 | +0.61% | 21.2만 |
|---|
| 2026.08.21 | ₩135,329 | ₩136,414 | ₩135,329 | ₩136,039 | +0.52% | 21.9만 |
|---|
| 2026.08.20 | ₩135,610 | ₩136,414 | ₩135,007 | ₩135,074 | -0.40% | 30.8만 |
|---|
| 2026.08.19 | ₩135,570 | ₩137,928 | ₩135,570 | ₩136,548 | +0.72% | 53.3만 |
|---|
| 2026.08.18 | ₩135,020 | ₩136,066 | ₩134,846 | ₩135,221 | +0.15% | 44.6만 |
|---|
| 2026.08.17 | ₩134,806 | ₩134,940 | ₩134,096 | ₩134,096 | -0.53% | 25.7만 |
|---|
| 2026.08.14 | ₩135,101 | ₩135,583 | ₩134,927 | ₩135,355 | +0.19% | 16.2만 |
|---|
| 2026.08.13 | ₩135,087 | ₩135,396 | ₩134,337 | ₩135,342 | +0.19% | 28.7만 |
|---|
| 2026.08.12 | ₩133,962 | ₩134,833 | ₩133,667 | ₩134,592 | +0.47% | 29.7만 |
|---|
| 2026.08.11 | ₩134,618 | ₩135,114 | ₩134,551 | ₩134,819 | +0.15% | 44.3만 |
|---|
| 2026.08.10 | ₩134,069 | ₩135,047 | ₩134,069 | ₩134,873 | +0.60% | 40.7만 |
|---|
| 2026.08.07 | ₩133,426 | ₩134,337 | ₩132,890 | ₩134,230 | +0.60% | 29.6만 |
|---|
| 2026.08.06 | ₩134,672 | ₩135,141 | ₩133,211 | ₩133,881 | -0.59% | 32.1만 |
|---|
| 2026.08.05 | ₩134,230 | ₩134,605 | ₩133,211 | ₩133,922 | -0.23% | 35.6만 |
|---|
| 2026.08.04 | ₩132,166 | ₩133,855 | ₩131,630 | ₩133,734 | +1.19% | 47.5만 |
|---|
| 2026.08.03 | ₩133,158 | ₩133,855 | ₩132,139 | ₩132,702 | -0.34% | 58.9만 |
|---|
| 2026.07.31 | ₩131,965 | ₩132,702 | ₩131,081 | ₩132,394 | +0.32% | 71.6만 |
|---|
| 2026.07.30 | ₩133,667 | ₩133,667 | ₩131,349 | ₩133,077 | -0.44% | 56.1만 |
|---|
| 2026.07.29 | ₩134,109 | ₩135,503 | ₩133,962 | ₩134,605 | +0.37% | 79.6만 |
|---|
| 2026.07.28 | ₩133,412 | ₩135,195 | ₩133,412 | ₩134,283 | +0.65% | 38만 |
|---|
| 2026.07.27 | ₩130,920 | ₩132,515 | ₩130,920 | ₩131,965 | +0.80% | 41.1만 |
|---|
| 2026.07.24 | ₩129,165 | ₩130,625 | ₩128,736 | ₩130,505 | +1.04% | 60.8만 |
|---|
| 2026.07.23 | ₩128,307 | ₩129,124 | ₩128,307 | ₩128,816 | +0.40% | 40.7만 |
|---|
| 2026.07.22 | ₩128,937 | ₩129,446 | ₩128,374 | ₩128,615 | -0.25% | 56.8만 |
|---|
| 2026.07.21 | ₩128,856 | ₩129,084 | ₩128,267 | ₩128,468 | -0.30% | 43.6만 |
|---|
| 2026.07.20 | ₩129,969 | ₩129,969 | ₩129,111 | ₩129,258 | -0.55% | 82만 |
|---|
| 2026.07.17 | ₩131,282 | ₩132,394 | ₩129,741 | ₩129,902 | -1.05% | 70.6만 |
|---|
| 2026.07.16 | ₩129,124 | ₩131,268 | ₩129,124 | ₩131,268 | +1.66% | 51.5만 |
|---|
| 2026.07.15 | ₩128,655 | ₩129,835 | ₩128,655 | ₩128,883 | +0.18% | 48.8만 |
|---|
| 2026.07.14 | ₩129,339 | ₩129,768 | ₩128,629 | ₩128,655 | -0.53% | 52.2만 |
|---|
| 2026.07.13 | ₩129,687 | ₩130,438 | ₩129,500 | ₩129,902 | +0.17% | 52.3만 |
|---|
| 2026.07.10 | ₩128,990 | ₩129,593 | ₩128,830 | ₩129,459 | +0.36% | 45.7만 |
|---|
| 2026.07.09 | ₩128,897 | ₩129,071 | ₩128,307 | ₩128,910 | +0.01% | 40.8만 |
|---|
| 2026.07.08 | ₩130,143 | ₩130,143 | ₩129,111 | ₩129,151 | -0.76% | 39.9만 |
|---|
| 2026.07.07 | ₩131,054 | ₩131,670 | ₩130,397 | ₩130,692 | -0.28% | 52만 |
|---|
| 2026.07.06 | ₩129,982 | ₩130,129 | ₩128,803 | ₩129,861 | -0.09% | 55.9만 |
|---|
| 2026.07.02 | ₩127,825 | ₩130,290 | ₩127,825 | ₩130,210 | +1.87% | 62.2만 |
|---|
| 2026.07.01 | ₩126,082 | ₩127,932 | ₩126,082 | ₩127,302 | +0.97% | 54.8만 |
|---|
| 2026.06.30 | ₩125,908 | ₩125,989 | ₩125,359 | ₩125,855 | -0.04% | 52.2만 |
|---|
| 2026.06.29 | ₩126,525 | ₩126,779 | ₩125,600 | ₩125,828 | -0.55% | 84.5만 |
|---|
| 2026.06.26 | ₩125,024 | ₩126,350 | ₩125,024 | ₩125,948 | +0.74% | 41.3만 |
|---|
| 2026.06.25 | ₩125,305 | ₩126,994 | ₩124,876 | ₩124,997 | -0.25% | 34.7만 |
|---|
| 2026.06.24 | ₩125,091 | ₩126,645 | ₩125,091 | ₩125,814 | +0.58% | 65.5만 |
|---|
| 2026.06.23 | ₩124,769 | ₩125,372 | ₩124,595 | ₩125,064 | +0.24% | 51.3만 |
|---|
| 2026.06.22 | ₩124,314 | ₩124,863 | ₩124,113 | ₩124,260 | -0.04% | 41만 |
|---|
| 2026.06.18 | ₩125,332 | ₩125,439 | ₩124,340 | ₩124,568 | -0.61% | 76.6만 |
|---|
| 2026.06.17 | ₩126,404 | ₩126,846 | ₩124,568 | ₩125,037 | -1.08% | 91.4만 |
|---|
| 2026.06.16 | ₩126,618 | ₩127,208 | ₩126,404 | ₩126,860 | +0.19% | 73.3만 |
|---|
| 2026.06.15 | ₩126,779 | ₩127,061 | ₩126,324 | ₩126,458 | -0.25% | 56.6만 |
|---|
| 2026.06.12 | ₩126,578 | ₩127,061 | ₩125,922 | ₩126,672 | +0.07% | 59.2만 |
|---|
| 2026.06.11 | ₩125,533 | ₩126,886 | ₩125,533 | ₩126,176 | +0.51% | 118.2만 |
|---|
| 2026.06.10 | ₩125,989 | ₩126,525 | ₩125,345 | ₩125,439 | -0.44% | 44.9만 |
|---|
| 2026.06.09 | ₩124,622 | ₩126,015 | ₩124,622 | ₩125,948 | +1.06% | 127.9만 |
|---|
| 2026.06.08 | ₩125,386 | ₩125,587 | ₩124,528 | ₩124,528 | -0.68% | 85.2만 |
|---|
| 2026.06.05 | ₩125,198 | ₩126,350 | ₩125,198 | ₩125,587 | +0.31% | 226.8만 |
|---|
| 2026.06.04 | ₩124,863 | ₩125,828 | ₩124,675 | ₩125,064 | +0.16% | 129.9만 |
|---|
| 2026.06.03 | ₩123,161 | ₩124,005 | ₩123,161 | ₩123,603 | +0.36% | 68.7만 |
|---|
| 2026.06.02 | ₩123,577 | ₩123,845 | ₩122,866 | ₩123,617 | +0.03% | 46.1만 |
|---|
| 2026.06.01 | ₩124,568 | ₩124,742 | ₩123,858 | ₩124,247 | -0.26% | 65.2만 |
|---|
| 2026.05.29 | ₩125,332 | ₩125,613 | ₩124,957 | ₩124,957 | -0.30% | 45.2만 |
|---|
| 2026.05.28 | ₩125,587 | ₩126,069 | ₩125,265 | ₩125,573 | -0.01% | 48.6만 |
|---|
| 2026.05.27 | ₩125,895 | ₩126,833 | ₩125,520 | ₩125,533 | -0.29% | 79.6만 |
|---|
| 2026.05.26 | ₩126,819 | ₩126,819 | ₩125,989 | ₩126,123 | -0.55% | 51.7만 |
|---|
| 2026.05.22 | ₩125,962 | ₩127,061 | ₩125,962 | ₩126,645 | +0.54% | 37.3만 |
|---|
| 2026.05.21 | ₩124,997 | ₩125,640 | ₩124,273 | ₩125,587 | +0.47% | 118.1만 |
|---|
| 2026.05.20 | ₩125,533 | ₩125,868 | ₩124,836 | ₩125,654 | +0.10% | 81.2만 |
|---|
| 2026.05.19 | ₩125,506 | ₩126,350 | ₩125,064 | ₩125,453 | -0.04% | 68.5만 |
|---|
| 2026.05.18 | ₩123,952 | ₩125,948 | ₩123,764 | ₩125,855 | +1.54% | 64.2만 |
|---|
| 2026.05.15 | ₩124,247 | ₩124,742 | ₩123,925 | ₩123,952 | -0.24% | 54.9만 |
|---|
| 2026.05.14 | ₩124,072 | ₩124,716 | ₩124,019 | ₩124,153 | +0.06% | 71.2만 |
|---|
| 2026.05.13 | ₩123,429 | ₩124,032 | ₩123,000 | ₩123,603 | +0.14% | 66.4만 |
|---|
| 2026.05.12 | ₩123,175 | ₩124,193 | ₩122,585 | ₩123,818 | +0.52% | 145.2만 |
|---|
| 2026.05.11 | ₩123,429 | ₩123,644 | ₩122,572 | ₩122,907 | -0.42% | 101.3만 |
|---|
| 2026.05.08 | ₩124,086 | ₩124,273 | ₩123,443 | ₩123,697 | -0.31% | 43.4만 |
|---|
| 2026.05.07 | ₩124,541 | ₩124,930 | ₩123,764 | ₩123,952 | -0.47% | 79.6만 |
|---|
| 2026.05.06 | ₩125,332 | ₩125,520 | ₩124,742 | ₩125,037 | -0.24% | 47.4만 |
|---|
| 2026.05.05 | ₩124,702 | ₩125,533 | ₩124,314 | ₩125,198 | +0.40% | 45만 |
|---|
| 2026.05.04 | ₩125,010 | ₩125,640 | ₩124,381 | ₩124,582 | -0.34% | 36.5만 |
|---|
| 2026.05.01 | ₩126,163 | ₩126,458 | ₩125,238 | ₩125,238 | -0.73% | 49.2만 |
|---|
| 2026.04.30 | ₩124,501 | ₩125,908 | ₩124,488 | ₩125,694 | +0.96% | 57.2만 |
|---|
| 2026.04.29 | ₩124,608 | ₩125,131 | ₩124,314 | ₩124,783 | +0.14% | 35.5만 |
|---|
| 2026.04.28 | ₩125,010 | ₩125,506 | ₩124,247 | ₩124,541 | -0.38% | 54.5만 |
|---|
| 2026.04.27 | ₩124,247 | ₩125,319 | ₩124,247 | ₩124,434 | +0.15% | 47.1만 |
|---|
| 2026.04.24 | ₩125,131 | ₩125,131 | ₩124,260 | ₩124,568 | -0.45% | 46.2만 |
|---|
| 2026.04.23 | ₩124,903 | ₩125,412 | ₩124,327 | ₩125,278 | +0.30% | 39.8만 |
|---|
| 2026.04.22 | ₩125,841 | ₩125,989 | ₩124,997 | ₩125,198 | -0.51% | 32.2만 |
|---|
| 2026.04.21 | ₩126,712 | ₩126,712 | ₩125,077 | ₩125,332 | -1.09% | 57.1만 |
|---|
| 2026.04.20 | ₩126,659 | ₩127,288 | ₩126,377 | ₩126,565 | -0.07% | 55.6만 |
|---|
| 2026.04.17 | ₩126,484 | ₩127,503 | ₩126,149 | ₩126,953 | +0.37% | 71.6만 |
|---|
| 2026.04.16 | ₩126,042 | ₩126,793 | ₩125,881 | ₩125,922 | -0.10% | 45.6만 |
|---|
| 2026.04.15 | ₩125,948 | ₩126,364 | ₩125,292 | ₩126,136 | +0.15% | 52.8만 |
|---|
| 2026.04.14 | ₩125,479 | ₩126,149 | ₩125,252 | ₩126,002 | +0.42% | 57.7만 |
|---|
| 2026.04.13 | ₩124,488 | ₩125,868 | ₩124,421 | ₩125,841 | +1.09% | 48.3만 |
|---|
| 2026.04.10 | ₩126,618 | ₩126,618 | ₩124,662 | ₩124,836 | -1.41% | 51.2만 |
|---|
| 2026.04.09 | ₩126,176 | ₩126,900 | ₩125,721 | ₩126,525 | +0.28% | 34.5만 |
|---|
| 2026.04.08 | ₩124,984 | ₩126,659 | ₩124,984 | ₩126,659 | +1.34% | 56.6만 |
|---|
| 2026.04.07 | ₩124,515 | ₩124,675 | ₩123,644 | ₩124,059 | -0.37% | 99.4만 |
|---|
| 2026.04.06 | ₩124,381 | ₩125,064 | ₩124,099 | ₩125,064 | +0.55% | 49만 |
|---|
| 2026.04.02 | ₩123,670 | ₩125,185 | ₩123,443 | ₩124,702 | +0.83% | 66.3만 |
|---|
| 2026.04.01 | ₩124,340 | ₩124,756 | ₩124,005 | ₩124,247 | -0.08% | 102.6만 |
|---|
| 2026.03.31 | ₩124,126 | ₩124,702 | ₩123,014 | ₩124,300 | +0.14% | 179.9만 |
|---|
| 2026.03.30 | ₩123,215 | ₩124,072 | ₩122,840 | ₩123,108 | -0.09% | 66.6만 |
|---|
| 2026.03.27 | ₩123,684 | ₩123,818 | ₩122,317 | ₩122,558 | -0.91% | 63.2만 |
|---|
| 2026.03.26 | ₩124,153 | ₩125,305 | ₩123,912 | ₩123,992 | -0.13% | 79.6만 |
|---|
| 2026.03.25 | ₩124,783 | ₩125,252 | ₩123,818 | ₩124,823 | +0.03% | 79.2만 |
|---|
| 2026.03.24 | ₩123,456 | ₩124,662 | ₩123,309 | ₩124,059 | +0.49% | 116.1만 |
|---|
| 2026.03.23 | ₩124,823 | ₩125,332 | ₩124,180 | ₩124,220 | -0.48% | 65.3만 |
|---|
| 2026.03.20 | ₩124,032 | ₩124,488 | ₩123,108 | ₩123,510 | -0.42% | 59.7만 |
|---|
| 2026.03.19 | ₩124,515 | ₩124,917 | ₩123,764 | ₩124,314 | -0.16% | 65.5만 |
|---|
| 2026.03.18 | ₩126,176 | ₩126,257 | ₩124,608 | ₩124,622 | -1.23% | 48.1만 |
|---|
| 2026.03.17 | ₩127,275 | ₩127,798 | ₩126,819 | ₩126,833 | -0.35% | 47.7만 |
|---|
| 2026.03.16 | ₩126,940 | ₩127,677 | ₩126,699 | ₩126,940 | 0.00% | 44.8만 |
|---|
| 2026.03.13 | ₩126,806 | ₩127,543 | ₩126,257 | ₩126,364 | -0.35% | 35.3만 |
|---|
| 2026.03.12 | ₩126,980 | ₩127,583 | ₩126,216 | ₩126,243 | -0.58% | 45.5만 |
|---|
| 2026.03.11 | ₩128,280 | ₩128,280 | ₩127,235 | ₩127,664 | -0.48% | 44.2만 |
|---|
| 2026.03.10 | ₩129,178 | ₩129,794 | ₩128,200 | ₩128,454 | -0.56% | 56.8만 |
|---|
| 2026.03.09 | ₩129,433 | ₩130,009 | ₩127,811 | ₩129,687 | +0.20% | 74.3만 |
|---|
| 2026.03.06 | ₩129,982 | ₩130,170 | ₩128,642 | ₩130,116 | +0.10% | 61.7만 |
|---|
| 2026.03.05 | ₩131,523 | ₩131,523 | ₩130,089 | ₩130,732 | -0.60% | 90.3만 |
|---|
| 2026.03.04 | ₩132,622 | ₩132,622 | ₩131,402 | ₩132,206 | -0.31% | 40.4만 |
|---|
| 2026.03.03 | ₩131,791 | ₩132,716 | ₩130,746 | ₩132,206 | +0.32% | 51.2만 |
|---|
| 2026.03.02 | ₩132,809 | ₩133,654 | ₩132,448 | ₩133,238 | +0.32% | 46만 |
|---|
| 2026.02.27 | ₩131,791 | ₩133,278 | ₩131,617 | ₩133,118 | +1.01% | 31.4만 |
|---|
| 2026.02.26 | ₩131,845 | ₩132,273 | ₩131,456 | ₩132,193 | +0.26% | 35.5만 |
|---|
| 2026.02.25 | ₩131,402 | ₩131,617 | ₩130,558 | ₩131,255 | -0.11% | 27.1만 |
|---|
| 2026.02.24 | ₩130,451 | ₩131,429 | ₩130,451 | ₩131,335 | +0.68% | 44.3만 |
|---|
| 2026.02.23 | ₩130,893 | ₩131,577 | ₩130,397 | ₩130,505 | -0.30% | 30만 |
|---|
| 2026.02.20 | ₩130,639 | ₩131,416 | ₩130,263 | ₩131,402 | +0.58% | 28.5만 |
|---|
| 2026.02.19 | ₩131,228 | ₩131,737 | ₩130,558 | ₩130,974 | -0.19% | 28만 |
|---|
| 2026.02.18 | ₩130,960 | ₩131,644 | ₩130,866 | ₩131,563 | +0.46% | 47.4만 |
|---|
| 2026.02.17 | ₩130,853 | ₩131,684 | ₩130,304 | ₩130,907 | +0.04% | 35.9만 |
|---|
| 2026.02.13 | ₩130,330 | ₩131,644 | ₩130,330 | ₩130,907 | +0.44% | 43.4만 |
|---|
| 2026.02.12 | ₩131,630 | ₩132,099 | ₩130,344 | ₩130,424 | -0.92% | 40.2만 |
|---|
| 2026.02.11 | ₩131,684 | ₩131,938 | ₩131,295 | ₩131,791 | +0.08% | 39만 |
|---|
| 2026.02.10 | ₩132,005 | ₩132,689 | ₩131,684 | ₩131,737 | -0.20% | 33.5만 |
|---|
| 2026.02.09 | ₩132,662 | ₩132,742 | ₩131,992 | ₩132,340 | -0.24% | 30.6만 |
|---|
| 2026.02.06 | ₩131,791 | ₩132,943 | ₩131,791 | ₩132,796 | +0.76% | 35.9만 |
|---|
| 2026.02.05 | ₩131,831 | ₩132,327 | ₩131,188 | ₩131,389 | -0.34% | 50.4만 |
|---|
| 2026.02.04 | ₩130,464 | ₩131,684 | ₩130,451 | ₩131,376 | +0.70% | 63.2만 |
|---|
| 2026.02.03 | ₩130,263 | ₩131,456 | ₩130,103 | ₩130,585 | +0.25% | 47.3만 |
|---|
| 2026.02.02 | ₩129,580 | ₩130,907 | ₩129,433 | ₩130,773 | +0.92% | 39.2만 |
|---|
| 2026.01.30 | ₩128,629 | ₩129,714 | ₩128,320 | ₩129,660 | +0.80% | 49만 |
|---|
| 2026.01.29 | ₩129,446 | ₩129,607 | ₩128,213 | ₩128,910 | -0.41% | 67.1만 |
|---|
| 2026.01.28 | ₩128,521 | ₩128,910 | ₩128,213 | ₩128,548 | +0.02% | 35.4만 |
|---|
| 2026.01.27 | ₩128,937 | ₩129,084 | ₩128,535 | ₩128,870 | -0.05% | 29.3만 |
|---|
| 2026.01.26 | ₩128,870 | ₩129,312 | ₩128,722 | ₩129,057 | +0.15% | 34.5만 |
|---|
| 2026.01.23 | ₩128,588 | ₩128,856 | ₩128,160 | ₩128,709 | +0.09% | 44.2만 |
|---|
| 2026.01.22 | ₩128,709 | ₩129,285 | ₩128,655 | ₩128,789 | +0.06% | 55만 |
|---|
| 2026.01.21 | ₩127,557 | ₩129,017 | ₩127,557 | ₩128,776 | +0.96% | 94.2만 |
|---|
| 2026.01.20 | ₩127,691 | ₩128,146 | ₩127,208 | ₩127,422 | -0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩128,776 | ₩129,111 | ₩128,414 | ₩128,722 | -0.04% | 38.1만 |
|---|
| 2026.01.15 | ₩128,629 | ₩129,218 | ₩128,441 | ₩128,897 | +0.21% | 45.7만 |
|---|
| 2026.01.14 | ₩127,315 | ₩128,481 | ₩127,315 | ₩128,481 | +0.92% | 38만 |
|---|
| 2026.01.13 | ₩127,664 | ₩127,811 | ₩126,980 | ₩127,570 | -0.07% | 91.3만 |
|---|
| 2026.01.12 | ₩126,752 | ₩127,838 | ₩126,538 | ₩127,758 | +0.79% | 45.7만 |
|---|
| 2026.01.09 | ₩126,712 | ₩127,530 | ₩126,712 | ₩127,128 | +0.33% | 58.4만 |
|---|
| 2026.01.08 | ₩125,278 | ₩127,020 | ₩125,225 | ₩126,739 | +1.17% | 49만 |
|---|
| 2026.01.07 | ₩126,458 | ₩126,632 | ₩125,131 | ₩125,198 | -1.00% | 38.8만 |
|---|
| 2026.01.06 | ₩125,211 | ₩126,605 | ₩125,077 | ₩126,444 | +0.98% | 45.9만 |
|---|
| 2026.01.05 | ₩123,711 | ₩125,654 | ₩123,711 | ₩125,332 | +1.31% | 65.4만 |
|---|
| 2026.01.02 | ₩124,126 | ₩124,126 | ₩123,041 | ₩123,965 | -0.13% | 63.4만 |
|---|
| 2025.12.31 | ₩125,024 | ₩125,024 | ₩123,912 | ₩123,965 | -0.85% | 27.1만 |
|---|
| 2025.12.30 | ₩124,970 | ₩125,252 | ₩124,783 | ₩124,970 | 0.00% | 26.1만 |
|---|
| 2025.12.29 | ₩125,453 | ₩125,734 | ₩125,064 | ₩125,185 | -0.21% | 27.6만 |
|---|
| 2025.12.26 | ₩125,453 | ₩125,627 | ₩125,104 | ₩125,466 | +0.01% | 16.2만 |
|---|
| 2025.12.24 | ₩124,943 | ₩125,613 | ₩124,943 | ₩125,493 | +0.44% | 11.6만 |
|---|
| 2025.12.23 | ₩124,957 | ₩125,091 | ₩124,702 | ₩124,957 | 0.00% | 28.7만 |
|---|
| 2025.12.22 | ₩124,515 | ₩125,238 | ₩124,381 | ₩125,051 | +0.43% | 35만 |
|---|
| 2025.12.19 | ₩123,858 | ₩124,689 | ₩123,858 | ₩124,247 | +0.31% | 42.9만 |
|---|
| 2025.12.18 | ₩124,381 | ₩124,984 | ₩123,845 | ₩123,952 | -0.34% | 52.8만 |
|---|
| 2025.12.17 | ₩124,260 | ₩125,010 | ₩124,126 | ₩124,314 | +0.04% | 84.9만 |
|---|
| 2025.12.16 | ₩125,077 | ₩125,211 | ₩123,898 | ₩124,206 | -0.70% | 38.2만 |
|---|
| 2025.12.15 | ₩125,077 | ₩125,587 | ₩124,689 | ₩125,131 | +0.04% | 54.4만 |
|---|
| 2025.12.12 | ₩124,836 | ₩125,104 | ₩124,474 | ₩124,823 | -0.01% | 46.8만 |
|---|
| 2025.12.11 | ₩123,871 | ₩125,051 | ₩123,871 | ₩124,903 | +0.83% | 68만 |
|---|
| 2025.12.10 | ₩122,665 | ₩124,005 | ₩122,665 | ₩123,831 | +0.95% | 59.8만 |
|---|
| 2025.12.09 | ₩123,054 | ₩123,550 | ₩122,625 | ₩122,639 | -0.34% | 48.2만 |
|---|
| 2025.12.08 | ₩123,603 | ₩123,603 | ₩122,813 | ₩122,920 | -0.55% | 39.7만 |
|---|
| 2025.12.05 | ₩123,885 | ₩124,046 | ₩123,577 | ₩123,724 | -0.13% | 86.3만 |
|---|
| 2025.12.04 | ₩123,965 | ₩124,327 | ₩123,657 | ₩123,925 | -0.03% | 57.4만 |
|---|
| 2025.12.03 | ₩123,335 | ₩124,126 | ₩123,335 | ₩124,072 | +0.60% | 44.3만 |
|---|
| 2025.12.02 | ₩123,483 | ₩123,630 | ₩122,719 | ₩123,268 | -0.17% | 34.9만 |
|---|
| 2025.12.01 | ₩123,510 | ₩124,394 | ₩123,295 | ₩123,389 | -0.10% | 57.8만 |
|---|
| 2025.11.28 | ₩123,831 | ₩124,448 | ₩123,697 | ₩124,206 | +0.30% | 12.8만 |
|---|
| 2025.11.26 | ₩123,644 | ₩124,273 | ₩123,590 | ₩123,885 | +0.20% | 32.4만 |
|---|
| 2025.11.25 | ₩122,103 | ₩123,778 | ₩122,103 | ₩123,577 | +1.21% | 35.3만 |
|---|
| 2025.11.24 | ₩122,438 | ₩122,438 | ₩121,553 | ₩121,888 | -0.45% | 48.1만 |
|---|
| 2025.11.21 | ₩120,763 | ₩123,014 | ₩120,763 | ₩122,424 | +1.38% | 89.2만 |
|---|
| 2025.11.20 | ₩121,567 | ₩122,156 | ₩120,280 | ₩120,441 | -0.93% | 75.2만 |
|---|
| 2025.11.19 | ₩121,567 | ₩121,647 | ₩120,682 | ₩121,071 | -0.41% | 55.2만 |
|---|
| 2025.11.18 | ₩121,486 | ₩122,076 | ₩121,138 | ₩121,580 | +0.08% | 57.2만 |
|---|
| 2025.11.17 | ₩122,826 | ₩123,268 | ₩121,781 | ₩121,982 | -0.69% | 63.5만 |
|---|
| 2025.11.14 | ₩123,295 | ₩123,416 | ₩122,598 | ₩122,880 | -0.34% | 44.2만 |
|---|
| 2025.11.13 | ₩123,938 | ₩124,421 | ₩123,389 | ₩123,563 | -0.30% | 60만 |
|---|
| 2025.11.12 | ₩123,871 | ₩124,582 | ₩123,871 | ₩124,072 | +0.16% | 25.1만 |
|---|
| 2025.11.11 | ₩122,907 | ₩123,979 | ₩122,866 | ₩123,751 | +0.69% | 24만 |
|---|
| 2025.11.10 | ₩122,397 | ₩122,933 | ₩121,848 | ₩122,799 | +0.33% | 35.2만 |
|---|
| 2025.11.07 | ₩121,526 | ₩122,438 | ₩121,473 | ₩122,397 | +0.72% | 46.7만 |
|---|
| 2025.11.06 | ₩121,794 | ₩122,049 | ₩121,017 | ₩121,339 | -0.37% | 42.1만 |
|---|
| 2025.11.05 | ₩121,714 | ₩122,344 | ₩121,366 | ₩121,982 | +0.22% | 38.7만 |
|---|
| 2025.11.04 | ₩121,205 | ₩122,076 | ₩121,151 | ₩121,942 | +0.61% | 45.2만 |
|---|
| 2025.11.03 | ₩122,036 | ₩122,263 | ₩120,870 | ₩121,620 | -0.34% | 40.8만 |
|---|
| 2025.10.31 | ₩122,210 | ₩122,665 | ₩121,714 | ₩122,304 | +0.08% | 42.8만 |
|---|
| 2025.10.30 | ₩122,518 | ₩123,697 | ₩122,518 | ₩122,706 | +0.15% | 57.5만 |
|---|
| 2025.10.29 | ₩123,938 | ₩123,965 | ₩122,223 | ₩122,531 | -1.14% | 94.2만 |
|---|
| 2025.10.28 | ₩124,890 | ₩125,171 | ₩124,327 | ₩124,381 | -0.41% | 53만 |
|---|
| 2025.10.27 | ₩125,466 | ₩125,546 | ₩125,158 | ₩125,345 | -0.10% | 23.8만 |
|---|
| 2025.10.24 | ₩126,176 | ₩126,176 | ₩125,077 | ₩125,144 | -0.82% | 21.8만 |
|---|
| 2025.10.23 | ₩125,412 | ₩125,627 | ₩124,984 | ₩125,466 | +0.04% | 32.2만 |
|---|
| 2025.10.22 | ₩125,613 | ₩126,042 | ₩125,064 | ₩125,077 | -0.43% | 41.3만 |
|---|
| 2025.10.21 | ₩124,783 | ₩125,962 | ₩124,783 | ₩125,694 | +0.73% | 20.4만 |
|---|
| 2025.10.20 | ₩124,635 | ₩125,144 | ₩124,367 | ₩124,997 | +0.29% | 17.2만 |
|---|
| 2025.10.17 | ₩123,389 | ₩124,541 | ₩123,389 | ₩124,340 | +0.77% | 43.5만 |
|---|
| 2025.10.16 | ₩124,528 | ₩124,649 | ₩122,907 | ₩123,161 | -1.10% | 36.3만 |
|---|
| 2025.10.15 | ₩125,238 | ₩125,828 | ₩123,938 | ₩124,541 | -0.56% | 24.1만 |
|---|
| 2025.10.14 | ₩123,563 | ₩125,506 | ₩123,563 | ₩125,278 | +1.39% | 29만 |
|---|
| 2025.10.13 | ₩123,845 | ₩124,340 | ₩123,644 | ₩124,019 | +0.14% | 48.1만 |
|---|
| 2025.10.10 | ₩125,091 | ₩125,426 | ₩123,737 | ₩123,818 | -1.02% | 26.9만 |
|---|