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 | ₩127,782 | ₩128,600 | ₩127,782 | ₩128,359 | +0.45% | 24.7만 |
| 2026.10.08 | ₩126,387 | ₩128,171 | ₩126,361 | ₩128,023 | +1.29% | 24.6만 |
| 2026.10.07 | ₩126,575 | ₩126,964 | ₩126,374 | ₩126,495 | -0.06% | 39.1만 |
| 2026.10.06 | ₩126,334 | ₩127,058 | ₩126,334 | ₩126,709 | +0.30% | 33.3만 |
| 2026.10.05 | ₩125,449 | ₩126,589 | ₩125,100 | ₩126,468 | +0.81% | 29.8만 |
| 2026.10.02 | ₩125,998 | ₩126,133 | ₩125,315 | ₩125,636 | -0.29% | 54.6만 |
| 2026.10.01 | ₩125,623 | ₩126,293 | ₩125,435 | ₩125,878 | +0.20% | 59.2만 |
| 2026.09.30 | ₩127,165 | ₩127,259 | ₩125,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,851 |
| -1.03% |
| 29.5만 |
| 2026.09.29 | ₩126,937 | ₩127,299 | ₩126,267 | ₩127,165 | +0.18% | 65만 |
|---|
| 2026.09.28 | ₩127,715 | ₩127,795 | ₩126,964 | ₩127,366 | -0.27% | 31.8만 |
|---|
| 2026.09.25 | ₩127,313 | ₩127,822 | ₩126,897 | ₩127,661 | +0.27% | 36.2만 |
|---|
| 2026.09.24 | ₩128,037 | ₩128,412 | ₩127,179 | ₩127,219 | -0.64% | 33.4만 |
|---|
| 2026.09.23 | ₩128,573 | ₩129,311 | ₩128,144 | ₩128,251 | -0.25% | 37.7만 |
|---|
| 2026.09.22 | ₩129,887 | ₩129,901 | ₩128,493 | ₩128,895 | -0.76% | 29.9만 |
|---|
| 2026.09.21 | ₩129,405 | ₩129,673 | ₩128,895 | ₩129,324 | -0.06% | 31.1만 |
|---|
| 2026.09.18 | ₩129,217 | ₩129,820 | ₩129,056 | ₩129,431 | +0.17% | 32.3만 |
|---|
| 2026.09.17 | ₩130,571 | ₩130,571 | ₩129,230 | ₩129,834 | -0.56% | 20.6만 |
|---|
| 2026.09.16 | ₩130,692 | ₩130,813 | ₩129,391 | ₩129,860 | -0.64% | 22.2만 |
|---|
| 2026.09.15 | ₩131,309 | ₩131,403 | ₩130,531 | ₩131,081 | -0.17% | 23.8만 |
|---|
| 2026.09.14 | ₩130,947 | ₩131,792 | ₩130,947 | ₩131,416 | +0.36% | 31.7만 |
|---|
| 2026.09.11 | ₩130,477 | ₩130,692 | ₩129,726 | ₩130,223 | -0.20% | 30.6만 |
|---|
| 2026.09.10 | ₩130,075 | ₩130,464 | ₩129,726 | ₩129,793 | -0.22% | 30.2만 |
|---|
| 2026.09.09 | ₩130,920 | ₩130,920 | ₩130,021 | ₩130,102 | -0.62% | 25.9만 |
|---|
| 2026.09.08 | ₩132,583 | ₩132,583 | ₩131,336 | ₩131,376 | -0.91% | 34만 |
|---|
| 2026.09.04 | ₩134,031 | ₩134,138 | ₩133,481 | ₩133,508 | -0.39% | 29.2만 |
|---|
| 2026.09.03 | ₩134,836 | ₩135,359 | ₩134,098 | ₩134,889 | +0.04% | 27.8만 |
|---|
| 2026.09.02 | ₩134,178 | ₩134,433 | ₩133,897 | ₩134,058 | -0.09% | 32.1만 |
|---|
| 2026.09.01 | ₩135,037 | ₩135,519 | ₩133,857 | ₩134,004 | -0.76% | 50.1만 |
|---|
| 2026.08.31 | ₩135,466 | ₩135,466 | ₩134,916 | ₩134,929 | -0.40% | 30.8만 |
|---|
| 2026.08.28 | ₩135,801 | ₩136,002 | ₩135,493 | ₩135,841 | +0.03% | 25.9만 |
|---|
| 2026.08.27 | ₩135,318 | ₩135,975 | ₩135,117 | ₩135,439 | +0.09% | 33.9만 |
|---|
| 2026.08.26 | ₩136,619 | ₩136,995 | ₩136,391 | ₩136,472 | -0.11% | 20.1만 |
|---|
| 2026.08.25 | ₩136,659 | ₩136,995 | ₩136,257 | ₩136,726 | +0.05% | 40.4만 |
|---|
| 2026.08.24 | ₩136,324 | ₩137,518 | ₩136,324 | ₩137,155 | +0.61% | 21.2만 |
|---|
| 2026.08.21 | ₩135,426 | ₩136,512 | ₩135,426 | ₩136,136 | +0.52% | 21.9만 |
|---|
| 2026.08.20 | ₩135,707 | ₩136,512 | ₩135,104 | ₩135,171 | -0.40% | 30.8만 |
|---|
| 2026.08.19 | ₩135,667 | ₩138,027 | ₩135,667 | ₩136,646 | +0.72% | 53.3만 |
|---|
| 2026.08.18 | ₩135,117 | ₩136,163 | ₩134,943 | ₩135,318 | +0.15% | 44.6만 |
|---|
| 2026.08.17 | ₩134,903 | ₩135,037 | ₩134,192 | ₩134,192 | -0.53% | 25.7만 |
|---|
| 2026.08.14 | ₩135,198 | ₩135,680 | ₩135,023 | ₩135,452 | +0.19% | 16.2만 |
|---|
| 2026.08.13 | ₩135,184 | ₩135,493 | ₩134,433 | ₩135,439 | +0.19% | 28.7만 |
|---|
| 2026.08.12 | ₩134,058 | ₩134,929 | ₩133,763 | ₩134,688 | +0.47% | 29.7만 |
|---|
| 2026.08.11 | ₩134,715 | ₩135,211 | ₩134,648 | ₩134,916 | +0.15% | 44.3만 |
|---|
| 2026.08.10 | ₩134,165 | ₩135,144 | ₩134,165 | ₩134,970 | +0.60% | 40.7만 |
|---|
| 2026.08.07 | ₩133,521 | ₩134,433 | ₩132,985 | ₩134,326 | +0.60% | 29.6만 |
|---|
| 2026.08.06 | ₩134,768 | ₩135,238 | ₩133,307 | ₩133,977 | -0.59% | 32.1만 |
|---|
| 2026.08.05 | ₩134,326 | ₩134,701 | ₩133,307 | ₩134,018 | -0.23% | 35.6만 |
|---|
| 2026.08.04 | ₩132,261 | ₩133,950 | ₩131,724 | ₩133,830 | +1.19% | 47.5만 |
|---|
| 2026.08.03 | ₩133,253 | ₩133,950 | ₩132,234 | ₩132,797 | -0.34% | 58.9만 |
|---|
| 2026.07.31 | ₩132,060 | ₩132,797 | ₩131,175 | ₩132,489 | +0.32% | 71.6만 |
|---|
| 2026.07.30 | ₩133,763 | ₩133,763 | ₩131,443 | ₩133,173 | -0.44% | 56.1만 |
|---|
| 2026.07.29 | ₩134,205 | ₩135,600 | ₩134,058 | ₩134,701 | +0.37% | 79.6만 |
|---|
| 2026.07.28 | ₩133,508 | ₩135,291 | ₩133,508 | ₩134,380 | +0.65% | 38만 |
|---|
| 2026.07.27 | ₩131,014 | ₩132,610 | ₩131,014 | ₩132,060 | +0.80% | 41.1만 |
|---|
| 2026.07.24 | ₩129,257 | ₩130,719 | ₩128,828 | ₩130,598 | +1.04% | 60.8만 |
|---|
| 2026.07.23 | ₩128,399 | ₩129,217 | ₩128,399 | ₩128,908 | +0.40% | 40.7만 |
|---|
| 2026.07.22 | ₩129,029 | ₩129,539 | ₩128,466 | ₩128,707 | -0.25% | 56.8만 |
|---|
| 2026.07.21 | ₩128,949 | ₩129,177 | ₩128,359 | ₩128,560 | -0.30% | 43.6만 |
|---|
| 2026.07.20 | ₩130,062 | ₩130,062 | ₩129,203 | ₩129,351 | -0.55% | 82만 |
|---|
| 2026.07.17 | ₩131,376 | ₩132,489 | ₩129,834 | ₩129,995 | -1.05% | 70.6만 |
|---|
| 2026.07.16 | ₩129,217 | ₩131,362 | ₩129,217 | ₩131,362 | +1.66% | 51.5만 |
|---|
| 2026.07.15 | ₩128,747 | ₩129,928 | ₩128,747 | ₩128,975 | +0.18% | 48.8만 |
|---|
| 2026.07.14 | ₩129,431 | ₩129,860 | ₩128,721 | ₩128,747 | -0.53% | 52.2만 |
|---|
| 2026.07.13 | ₩129,780 | ₩130,531 | ₩129,592 | ₩129,995 | +0.17% | 52.3만 |
|---|
| 2026.07.10 | ₩129,083 | ₩129,686 | ₩128,922 | ₩129,552 | +0.36% | 45.7만 |
|---|
| 2026.07.09 | ₩128,989 | ₩129,163 | ₩128,399 | ₩129,002 | +0.01% | 40.8만 |
|---|
| 2026.07.08 | ₩130,236 | ₩130,236 | ₩129,203 | ₩129,244 | -0.76% | 39.9만 |
|---|
| 2026.07.07 | ₩131,148 | ₩131,765 | ₩130,491 | ₩130,786 | -0.28% | 52만 |
|---|
| 2026.07.06 | ₩130,075 | ₩130,223 | ₩128,895 | ₩129,954 | -0.09% | 55.9만 |
|---|
| 2026.07.02 | ₩127,916 | ₩130,383 | ₩127,916 | ₩130,303 | +1.87% | 62.2만 |
|---|
| 2026.07.01 | ₩126,173 | ₩128,023 | ₩126,173 | ₩127,393 | +0.97% | 54.8만 |
|---|
| 2026.06.30 | ₩125,998 | ₩126,079 | ₩125,449 | ₩125,945 | -0.04% | 52.2만 |
|---|
| 2026.06.29 | ₩126,615 | ₩126,870 | ₩125,690 | ₩125,918 | -0.55% | 84.5만 |
|---|
| 2026.06.26 | ₩125,113 | ₩126,441 | ₩125,113 | ₩126,039 | +0.74% | 41.3만 |
|---|
| 2026.06.25 | ₩125,395 | ₩127,085 | ₩124,966 | ₩125,087 | -0.25% | 34.7만 |
|---|
| 2026.06.24 | ₩125,180 | ₩126,736 | ₩125,180 | ₩125,905 | +0.58% | 65.5만 |
|---|
| 2026.06.23 | ₩124,859 | ₩125,462 | ₩124,684 | ₩125,154 | +0.24% | 51.3만 |
|---|
| 2026.06.22 | ₩124,403 | ₩124,953 | ₩124,202 | ₩124,349 | -0.04% | 41만 |
|---|
| 2026.06.18 | ₩125,422 | ₩125,529 | ₩124,430 | ₩124,657 | -0.61% | 76.6만 |
|---|
| 2026.06.17 | ₩126,495 | ₩126,937 | ₩124,657 | ₩125,127 | -1.08% | 91.4만 |
|---|
| 2026.06.16 | ₩126,709 | ₩127,299 | ₩126,495 | ₩126,951 | +0.19% | 73.3만 |
|---|
| 2026.06.15 | ₩126,870 | ₩127,152 | ₩126,414 | ₩126,548 | -0.25% | 56.6만 |
|---|
| 2026.06.12 | ₩126,669 | ₩127,152 | ₩126,012 | ₩126,763 | +0.07% | 59.2만 |
|---|
| 2026.06.11 | ₩125,623 | ₩126,977 | ₩125,623 | ₩126,267 | +0.51% | 118.2만 |
|---|
| 2026.06.10 | ₩126,079 | ₩126,615 | ₩125,435 | ₩125,529 | -0.44% | 44.9만 |
|---|
| 2026.06.09 | ₩124,711 | ₩126,106 | ₩124,711 | ₩126,039 | +1.06% | 127.9만 |
|---|
| 2026.06.08 | ₩125,475 | ₩125,677 | ₩124,617 | ₩124,617 | -0.68% | 85.2만 |
|---|
| 2026.06.05 | ₩125,288 | ₩126,441 | ₩125,288 | ₩125,677 | +0.31% | 226.8만 |
|---|
| 2026.06.04 | ₩124,953 | ₩125,918 | ₩124,765 | ₩125,154 | +0.16% | 129.9만 |
|---|
| 2026.06.03 | ₩123,249 | ₩124,094 | ₩123,249 | ₩123,692 | +0.36% | 68.7만 |
|---|
| 2026.06.02 | ₩123,665 | ₩123,933 | ₩122,954 | ₩123,705 | +0.03% | 46.1만 |
|---|
| 2026.06.01 | ₩124,657 | ₩124,832 | ₩123,947 | ₩124,336 | -0.26% | 65.2만 |
|---|
| 2026.05.29 | ₩125,422 | ₩125,703 | ₩125,046 | ₩125,046 | -0.30% | 45.2만 |
|---|
| 2026.05.28 | ₩125,677 | ₩126,159 | ₩125,355 | ₩125,663 | -0.01% | 48.6만 |
|---|
| 2026.05.27 | ₩125,985 | ₩126,924 | ₩125,610 | ₩125,623 | -0.29% | 79.6만 |
|---|
| 2026.05.26 | ₩126,910 | ₩126,910 | ₩126,079 | ₩126,213 | -0.55% | 51.7만 |
|---|
| 2026.05.22 | ₩126,052 | ₩127,152 | ₩126,052 | ₩126,736 | +0.54% | 37.3만 |
|---|
| 2026.05.21 | ₩125,087 | ₩125,730 | ₩124,362 | ₩125,677 | +0.47% | 118.1만 |
|---|
| 2026.05.20 | ₩125,623 | ₩125,958 | ₩124,926 | ₩125,744 | +0.10% | 81.2만 |
|---|
| 2026.05.19 | ₩125,596 | ₩126,441 | ₩125,154 | ₩125,543 | -0.04% | 68.5만 |
|---|
| 2026.05.18 | ₩124,041 | ₩126,039 | ₩123,853 | ₩125,945 | +1.54% | 64.2만 |
|---|
| 2026.05.15 | ₩124,336 | ₩124,832 | ₩124,014 | ₩124,041 | -0.24% | 54.9만 |
|---|
| 2026.05.14 | ₩124,161 | ₩124,805 | ₩124,108 | ₩124,242 | +0.06% | 71.2만 |
|---|
| 2026.05.13 | ₩123,518 | ₩124,121 | ₩123,089 | ₩123,692 | +0.14% | 66.4만 |
|---|
| 2026.05.12 | ₩123,263 | ₩124,282 | ₩122,673 | ₩123,907 | +0.52% | 145.2만 |
|---|
| 2026.05.11 | ₩123,518 | ₩123,732 | ₩122,659 | ₩122,995 | -0.42% | 101.3만 |
|---|
| 2026.05.08 | ₩124,175 | ₩124,362 | ₩123,531 | ₩123,786 | -0.31% | 43.4만 |
|---|
| 2026.05.07 | ₩124,631 | ₩125,020 | ₩123,853 | ₩124,041 | -0.47% | 79.6만 |
|---|
| 2026.05.06 | ₩125,422 | ₩125,610 | ₩124,832 | ₩125,127 | -0.24% | 47.4만 |
|---|
| 2026.05.05 | ₩124,792 | ₩125,623 | ₩124,403 | ₩125,288 | +0.40% | 45만 |
|---|
| 2026.05.04 | ₩125,100 | ₩125,730 | ₩124,470 | ₩124,671 | -0.34% | 36.5만 |
|---|
| 2026.05.01 | ₩126,253 | ₩126,548 | ₩125,328 | ₩125,328 | -0.73% | 49.2만 |
|---|
| 2026.04.30 | ₩124,590 | ₩125,998 | ₩124,577 | ₩125,784 | +0.96% | 57.2만 |
|---|
| 2026.04.29 | ₩124,698 | ₩125,221 | ₩124,403 | ₩124,872 | +0.14% | 35.5만 |
|---|
| 2026.04.28 | ₩125,100 | ₩125,596 | ₩124,336 | ₩124,631 | -0.38% | 54.5만 |
|---|
| 2026.04.27 | ₩124,336 | ₩125,408 | ₩124,336 | ₩124,523 | +0.15% | 47.1만 |
|---|
| 2026.04.24 | ₩125,221 | ₩125,221 | ₩124,349 | ₩124,657 | -0.45% | 46.2만 |
|---|
| 2026.04.23 | ₩124,993 | ₩125,502 | ₩124,416 | ₩125,368 | +0.30% | 39.8만 |
|---|
| 2026.04.22 | ₩125,931 | ₩126,079 | ₩125,087 | ₩125,288 | -0.51% | 32.2만 |
|---|
| 2026.04.21 | ₩126,803 | ₩126,803 | ₩125,167 | ₩125,422 | -1.09% | 57.1만 |
|---|
| 2026.04.20 | ₩126,749 | ₩127,380 | ₩126,468 | ₩126,656 | -0.07% | 55.6만 |
|---|
| 2026.04.17 | ₩126,575 | ₩127,594 | ₩126,240 | ₩127,044 | +0.37% | 71.6만 |
|---|
| 2026.04.16 | ₩126,133 | ₩126,884 | ₩125,972 | ₩126,012 | -0.10% | 45.6만 |
|---|
| 2026.04.15 | ₩126,039 | ₩126,454 | ₩125,382 | ₩126,226 | +0.15% | 52.8만 |
|---|
| 2026.04.14 | ₩125,569 | ₩126,240 | ₩125,341 | ₩126,092 | +0.42% | 57.7만 |
|---|
| 2026.04.13 | ₩124,577 | ₩125,958 | ₩124,510 | ₩125,931 | +1.09% | 48.3만 |
|---|
| 2026.04.10 | ₩126,709 | ₩126,709 | ₩124,751 | ₩124,926 | -1.41% | 51.2만 |
|---|
| 2026.04.09 | ₩126,267 | ₩126,991 | ₩125,811 | ₩126,615 | +0.28% | 34.5만 |
|---|
| 2026.04.08 | ₩125,073 | ₩126,749 | ₩125,073 | ₩126,749 | +1.34% | 56.6만 |
|---|
| 2026.04.07 | ₩124,604 | ₩124,765 | ₩123,732 | ₩124,148 | -0.37% | 99.4만 |
|---|
| 2026.04.06 | ₩124,470 | ₩125,154 | ₩124,188 | ₩125,154 | +0.55% | 49만 |
|---|
| 2026.04.02 | ₩123,759 | ₩125,274 | ₩123,531 | ₩124,792 | +0.83% | 66.3만 |
|---|
| 2026.04.01 | ₩124,430 | ₩124,845 | ₩124,094 | ₩124,336 | -0.08% | 102.6만 |
|---|
| 2026.03.31 | ₩124,215 | ₩124,792 | ₩123,102 | ₩124,389 | +0.14% | 179.9만 |
|---|
| 2026.03.30 | ₩123,303 | ₩124,161 | ₩122,928 | ₩123,196 | -0.09% | 66.6만 |
|---|
| 2026.03.27 | ₩123,772 | ₩123,907 | ₩122,405 | ₩122,646 | -0.91% | 63.2만 |
|---|
| 2026.03.26 | ₩124,242 | ₩125,395 | ₩124,000 | ₩124,081 | -0.13% | 79.6만 |
|---|
| 2026.03.25 | ₩124,872 | ₩125,341 | ₩123,907 | ₩124,912 | +0.03% | 79.2만 |
|---|
| 2026.03.24 | ₩123,544 | ₩124,751 | ₩123,397 | ₩124,148 | +0.49% | 116.1만 |
|---|
| 2026.03.23 | ₩124,912 | ₩125,422 | ₩124,269 | ₩124,309 | -0.48% | 65.3만 |
|---|
| 2026.03.20 | ₩124,121 | ₩124,577 | ₩123,196 | ₩123,598 | -0.42% | 59.7만 |
|---|
| 2026.03.19 | ₩124,604 | ₩125,006 | ₩123,853 | ₩124,403 | -0.16% | 65.5만 |
|---|
| 2026.03.18 | ₩126,267 | ₩126,347 | ₩124,698 | ₩124,711 | -1.23% | 48.1만 |
|---|
| 2026.03.17 | ₩127,366 | ₩127,889 | ₩126,910 | ₩126,924 | -0.35% | 47.7만 |
|---|
| 2026.03.16 | ₩127,031 | ₩127,769 | ₩126,790 | ₩127,031 | 0.00% | 44.8만 |
|---|
| 2026.03.13 | ₩126,897 | ₩127,634 | ₩126,347 | ₩126,454 | -0.35% | 35.3만 |
|---|
| 2026.03.12 | ₩127,071 | ₩127,675 | ₩126,307 | ₩126,334 | -0.58% | 45.5만 |
|---|
| 2026.03.11 | ₩128,372 | ₩128,372 | ₩127,326 | ₩127,755 | -0.48% | 44.2만 |
|---|
| 2026.03.10 | ₩129,270 | ₩129,887 | ₩128,292 | ₩128,546 | -0.56% | 56.8만 |
|---|
| 2026.03.09 | ₩129,525 | ₩130,102 | ₩127,903 | ₩129,780 | +0.20% | 74.3만 |
|---|
| 2026.03.06 | ₩130,075 | ₩130,263 | ₩128,734 | ₩130,209 | +0.10% | 61.7만 |
|---|
| 2026.03.05 | ₩131,617 | ₩131,617 | ₩130,182 | ₩130,826 | -0.60% | 90.3만 |
|---|
| 2026.03.04 | ₩132,717 | ₩132,717 | ₩131,496 | ₩132,301 | -0.31% | 40.4만 |
|---|
| 2026.03.03 | ₩131,885 | ₩132,811 | ₩130,839 | ₩132,301 | +0.32% | 51.2만 |
|---|
| 2026.03.02 | ₩132,905 | ₩133,749 | ₩132,542 | ₩133,334 | +0.32% | 46만 |
|---|
| 2026.02.27 | ₩131,885 | ₩133,374 | ₩131,711 | ₩133,213 | +1.01% | 31.4만 |
|---|
| 2026.02.26 | ₩131,939 | ₩132,368 | ₩131,550 | ₩132,288 | +0.26% | 35.5만 |
|---|
| 2026.02.25 | ₩131,496 | ₩131,711 | ₩130,652 | ₩131,349 | -0.11% | 27.1만 |
|---|
| 2026.02.24 | ₩130,544 | ₩131,523 | ₩130,544 | ₩131,429 | +0.68% | 44.3만 |
|---|
| 2026.02.23 | ₩130,987 | ₩131,671 | ₩130,491 | ₩130,598 | -0.30% | 30만 |
|---|
| 2026.02.20 | ₩130,732 | ₩131,510 | ₩130,357 | ₩131,496 | +0.58% | 28.5만 |
|---|
| 2026.02.19 | ₩131,322 | ₩131,832 | ₩130,652 | ₩131,067 | -0.19% | 28만 |
|---|
| 2026.02.18 | ₩131,054 | ₩131,738 | ₩130,960 | ₩131,657 | +0.46% | 47.4만 |
|---|
| 2026.02.17 | ₩130,947 | ₩131,778 | ₩130,397 | ₩131,000 | +0.04% | 35.9만 |
|---|
| 2026.02.13 | ₩130,424 | ₩131,738 | ₩130,424 | ₩131,000 | +0.44% | 43.4만 |
|---|
| 2026.02.12 | ₩131,724 | ₩132,194 | ₩130,437 | ₩130,518 | -0.92% | 40.2만 |
|---|
| 2026.02.11 | ₩131,778 | ₩132,033 | ₩131,389 | ₩131,885 | +0.08% | 39만 |
|---|
| 2026.02.10 | ₩132,100 | ₩132,784 | ₩131,778 | ₩131,832 | -0.20% | 33.5만 |
|---|
| 2026.02.09 | ₩132,757 | ₩132,837 | ₩132,087 | ₩132,435 | -0.24% | 30.6만 |
|---|
| 2026.02.06 | ₩131,885 | ₩133,039 | ₩131,885 | ₩132,891 | +0.76% | 35.9만 |
|---|
| 2026.02.05 | ₩131,926 | ₩132,422 | ₩131,282 | ₩131,483 | -0.34% | 50.4만 |
|---|
| 2026.02.04 | ₩130,558 | ₩131,778 | ₩130,544 | ₩131,470 | +0.70% | 63.2만 |
|---|
| 2026.02.03 | ₩130,357 | ₩131,550 | ₩130,196 | ₩130,678 | +0.25% | 47.3만 |
|---|
| 2026.02.02 | ₩129,673 | ₩131,000 | ₩129,525 | ₩130,866 | +0.92% | 39.2만 |
|---|
| 2026.01.30 | ₩128,721 | ₩129,807 | ₩128,412 | ₩129,753 | +0.80% | 49만 |
|---|
| 2026.01.29 | ₩129,539 | ₩129,700 | ₩128,305 | ₩129,002 | -0.41% | 67.1만 |
|---|
| 2026.01.28 | ₩128,613 | ₩129,002 | ₩128,305 | ₩128,640 | +0.02% | 35.4만 |
|---|
| 2026.01.27 | ₩129,029 | ₩129,177 | ₩128,627 | ₩128,962 | -0.05% | 29.3만 |
|---|
| 2026.01.26 | ₩128,962 | ₩129,405 | ₩128,815 | ₩129,150 | +0.15% | 34.5만 |
|---|
| 2026.01.23 | ₩128,680 | ₩128,949 | ₩128,251 | ₩128,801 | +0.09% | 44.2만 |
|---|
| 2026.01.22 | ₩128,801 | ₩129,378 | ₩128,747 | ₩128,882 | +0.06% | 55만 |
|---|
| 2026.01.21 | ₩127,648 | ₩129,110 | ₩127,648 | ₩128,868 | +0.96% | 94.2만 |
|---|
| 2026.01.20 | ₩127,782 | ₩128,238 | ₩127,299 | ₩127,514 | -0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩128,868 | ₩129,203 | ₩128,506 | ₩128,815 | -0.04% | 38.1만 |
|---|
| 2026.01.15 | ₩128,721 | ₩129,311 | ₩128,533 | ₩128,989 | +0.21% | 45.7만 |
|---|
| 2026.01.14 | ₩127,407 | ₩128,573 | ₩127,407 | ₩128,573 | +0.92% | 38만 |
|---|
| 2026.01.13 | ₩127,755 | ₩127,903 | ₩127,071 | ₩127,661 | -0.07% | 91.3만 |
|---|
| 2026.01.12 | ₩126,843 | ₩127,929 | ₩126,629 | ₩127,849 | +0.79% | 45.7만 |
|---|
| 2026.01.09 | ₩126,803 | ₩127,621 | ₩126,803 | ₩127,219 | +0.33% | 58.4만 |
|---|
| 2026.01.08 | ₩125,368 | ₩127,111 | ₩125,315 | ₩126,830 | +1.17% | 49만 |
|---|
| 2026.01.07 | ₩126,548 | ₩126,723 | ₩125,221 | ₩125,288 | -1.00% | 38.8만 |
|---|
| 2026.01.06 | ₩125,301 | ₩126,696 | ₩125,167 | ₩126,535 | +0.98% | 45.9만 |
|---|
| 2026.01.05 | ₩123,799 | ₩125,744 | ₩123,799 | ₩125,422 | +1.31% | 65.4만 |
|---|
| 2026.01.02 | ₩124,215 | ₩124,215 | ₩123,129 | ₩124,054 | -0.13% | 63.4만 |
|---|
| 2025.12.31 | ₩125,113 | ₩125,113 | ₩124,000 | ₩124,054 | -0.85% | 27.1만 |
|---|
| 2025.12.30 | ₩125,060 | ₩125,341 | ₩124,872 | ₩125,060 | 0.00% | 26.1만 |
|---|
| 2025.12.29 | ₩125,543 | ₩125,824 | ₩125,154 | ₩125,274 | -0.21% | 27.6만 |
|---|
| 2025.12.26 | ₩125,543 | ₩125,717 | ₩125,194 | ₩125,556 | +0.01% | 16.2만 |
|---|
| 2025.12.24 | ₩125,033 | ₩125,703 | ₩125,033 | ₩125,583 | +0.44% | 11.6만 |
|---|
| 2025.12.23 | ₩125,046 | ₩125,180 | ₩124,792 | ₩125,046 | 0.00% | 28.7만 |
|---|
| 2025.12.22 | ₩124,604 | ₩125,328 | ₩124,470 | ₩125,140 | +0.43% | 35만 |
|---|
| 2025.12.19 | ₩123,947 | ₩124,778 | ₩123,947 | ₩124,336 | +0.31% | 42.9만 |
|---|
| 2025.12.18 | ₩124,470 | ₩125,073 | ₩123,933 | ₩124,041 | -0.34% | 52.8만 |
|---|
| 2025.12.17 | ₩124,349 | ₩125,100 | ₩124,215 | ₩124,403 | +0.04% | 84.9만 |
|---|
| 2025.12.16 | ₩125,167 | ₩125,301 | ₩123,987 | ₩124,295 | -0.70% | 38.2만 |
|---|
| 2025.12.15 | ₩125,167 | ₩125,677 | ₩124,778 | ₩125,221 | +0.04% | 54.4만 |
|---|
| 2025.12.12 | ₩124,926 | ₩125,194 | ₩124,564 | ₩124,912 | -0.01% | 46.8만 |
|---|
| 2025.12.11 | ₩123,960 | ₩125,140 | ₩123,960 | ₩124,993 | +0.83% | 68만 |
|---|
| 2025.12.10 | ₩122,753 | ₩124,094 | ₩122,753 | ₩123,920 | +0.95% | 59.8만 |
|---|
| 2025.12.09 | ₩123,142 | ₩123,638 | ₩122,713 | ₩122,726 | -0.34% | 48.2만 |
|---|
| 2025.12.08 | ₩123,692 | ₩123,692 | ₩122,901 | ₩123,008 | -0.55% | 39.7만 |
|---|
| 2025.12.05 | ₩123,974 | ₩124,135 | ₩123,665 | ₩123,813 | -0.13% | 86.3만 |
|---|
| 2025.12.04 | ₩124,054 | ₩124,416 | ₩123,746 | ₩124,014 | -0.03% | 57.4만 |
|---|
| 2025.12.03 | ₩123,424 | ₩124,215 | ₩123,424 | ₩124,161 | +0.60% | 44.3만 |
|---|
| 2025.12.02 | ₩123,571 | ₩123,719 | ₩122,807 | ₩123,357 | -0.17% | 34.9만 |
|---|
| 2025.12.01 | ₩123,598 | ₩124,483 | ₩123,384 | ₩123,477 | -0.10% | 57.8만 |
|---|
| 2025.11.28 | ₩123,920 | ₩124,537 | ₩123,786 | ₩124,295 | +0.30% | 12.8만 |
|---|
| 2025.11.26 | ₩123,732 | ₩124,362 | ₩123,679 | ₩123,974 | +0.20% | 32.4만 |
|---|
| 2025.11.25 | ₩122,190 | ₩123,866 | ₩122,190 | ₩123,665 | +1.21% | 35.3만 |
|---|
| 2025.11.24 | ₩122,525 | ₩122,525 | ₩121,640 | ₩121,976 | -0.45% | 48.1만 |
|---|
| 2025.11.21 | ₩120,849 | ₩123,102 | ₩120,849 | ₩122,512 | +1.38% | 89.2만 |
|---|
| 2025.11.20 | ₩121,654 | ₩122,244 | ₩120,366 | ₩120,527 | -0.93% | 75.2만 |
|---|
| 2025.11.19 | ₩121,654 | ₩121,734 | ₩120,769 | ₩121,158 | -0.41% | 55.2만 |
|---|
| 2025.11.18 | ₩121,573 | ₩122,163 | ₩121,225 | ₩121,667 | +0.08% | 57.2만 |
|---|
| 2025.11.17 | ₩122,914 | ₩123,357 | ₩121,868 | ₩122,069 | -0.69% | 63.5만 |
|---|
| 2025.11.14 | ₩123,384 | ₩123,504 | ₩122,686 | ₩122,968 | -0.34% | 44.2만 |
|---|
| 2025.11.13 | ₩124,027 | ₩124,510 | ₩123,477 | ₩123,652 | -0.30% | 60만 |
|---|
| 2025.11.12 | ₩123,960 | ₩124,671 | ₩123,960 | ₩124,161 | +0.16% | 25.1만 |
|---|
| 2025.11.11 | ₩122,995 | ₩124,067 | ₩122,954 | ₩123,840 | +0.69% | 24만 |
|---|
| 2025.11.10 | ₩122,485 | ₩123,022 | ₩121,935 | ₩122,887 | +0.33% | 35.2만 |
|---|
| 2025.11.07 | ₩121,613 | ₩122,525 | ₩121,560 | ₩122,485 | +0.72% | 46.7만 |
|---|
| 2025.11.06 | ₩121,882 | ₩122,136 | ₩121,104 | ₩121,426 | -0.37% | 42.1만 |
|---|
| 2025.11.05 | ₩121,801 | ₩122,431 | ₩121,453 | ₩122,069 | +0.22% | 38.7만 |
|---|
| 2025.11.04 | ₩121,292 | ₩122,163 | ₩121,238 | ₩122,029 | +0.61% | 45.2만 |
|---|
| 2025.11.03 | ₩122,123 | ₩122,351 | ₩120,956 | ₩121,707 | -0.34% | 40.8만 |
|---|
| 2025.10.31 | ₩122,297 | ₩122,753 | ₩121,801 | ₩122,391 | +0.08% | 42.8만 |
|---|
| 2025.10.30 | ₩122,606 | ₩123,786 | ₩122,606 | ₩122,794 | +0.15% | 57.5만 |
|---|
| 2025.10.29 | ₩124,027 | ₩124,054 | ₩122,311 | ₩122,619 | -1.14% | 94.2만 |
|---|
| 2025.10.28 | ₩124,979 | ₩125,261 | ₩124,416 | ₩124,470 | -0.41% | 53만 |
|---|
| 2025.10.27 | ₩125,556 | ₩125,636 | ₩125,248 | ₩125,435 | -0.10% | 23.8만 |
|---|
| 2025.10.24 | ₩126,267 | ₩126,267 | ₩125,167 | ₩125,234 | -0.82% | 21.8만 |
|---|
| 2025.10.23 | ₩125,502 | ₩125,717 | ₩125,073 | ₩125,556 | +0.04% | 32.2만 |
|---|
| 2025.10.22 | ₩125,703 | ₩126,133 | ₩125,154 | ₩125,167 | -0.43% | 41.3만 |
|---|
| 2025.10.21 | ₩124,872 | ₩126,052 | ₩124,872 | ₩125,784 | +0.73% | 20.4만 |
|---|
| 2025.10.20 | ₩124,725 | ₩125,234 | ₩124,456 | ₩125,087 | +0.29% | 17.2만 |
|---|
| 2025.10.17 | ₩123,477 | ₩124,631 | ₩123,477 | ₩124,430 | +0.77% | 43.5만 |
|---|
| 2025.10.16 | ₩124,617 | ₩124,738 | ₩122,995 | ₩123,249 | -1.10% | 36.3만 |
|---|
| 2025.10.15 | ₩125,328 | ₩125,918 | ₩124,027 | ₩124,631 | -0.56% | 24.1만 |
|---|
| 2025.10.14 | ₩123,652 | ₩125,596 | ₩123,652 | ₩125,368 | +1.39% | 29만 |
|---|
| 2025.10.13 | ₩123,933 | ₩124,430 | ₩123,732 | ₩124,108 | +0.14% | 48.1만 |
|---|
| 2025.10.10 | ₩125,180 | ₩125,516 | ₩123,826 | ₩123,907 | -1.02% | 26.9만 |
|---|