시장 데이터를 불러오는 중
전체 종목
First Trust Long/Short Equity 과거 주가
First Trust Long/Short Equity · FTLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Long/Short Equity · FTLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,093 | ₩104,481 | ₩104,053 | ₩104,133 | +0.04% | 20.4만 |
| 2026.10.08 | ₩103,825 | ₩104,388 | ₩103,785 | ₩104,106 | +0.27% | 18.1만 |
| 2026.10.07 | ₩103,878 | ₩104,280 | ₩103,744 | ₩104,200 | +0.31% | 9.9만 |
| 2026.10.06 | ₩104,347 | ₩104,463 | ₩103,986 | ₩104,227 | -0.12% | 26.7만 |
| 2026.10.05 | ₩103,718 | ₩104,388 | ₩103,664 | ₩104,200 | +0.47% | 24만 |
| 2026.10.02 | ₩103,342 | ₩103,744 | ₩103,128 | ₩103,637 | +0.29% | 20.3만 |
| 2026.10.01 | ₩102,806 | ₩103,316 | ₩102,592 | ₩103,048 | +0.23% | 17.6만 |
| 2026.09.30 | ₩103,061 | ₩103,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,766 |
| -0.29% |
| 21.7만 |
| 2026.09.29 | ₩103,128 | ₩103,128 | ₩102,552 | ₩102,766 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩102,954 | ₩103,289 | ₩102,592 | ₩103,141 | +0.18% | 14만 |
|---|
| 2026.09.25 | ₩102,887 | ₩103,289 | ₩102,833 | ₩103,208 | +0.31% | 20.8만 |
|---|
| 2026.09.24 | ₩102,498 | ₩103,007 | ₩102,498 | ₩102,914 | +0.41% | 17.7만 |
|---|
| 2026.09.23 | ₩103,141 | ₩103,503 | ₩102,833 | ₩102,987 | -0.15% | 29만 |
|---|
| 2026.09.22 | ₩103,316 | ₩103,490 | ₩103,074 | ₩103,222 | -0.09% | 23.4만 |
|---|
| 2026.09.21 | ₩102,940 | ₩103,570 | ₩102,860 | ₩103,235 | +0.29% | 12.3만 |
|---|
| 2026.09.18 | ₩102,806 | ₩102,900 | ₩102,486 | ₩102,713 | -0.09% | 7.3만 |
|---|
| 2026.09.17 | ₩102,605 | ₩102,753 | ₩102,364 | ₩102,713 | +0.10% | 19.4만 |
|---|
| 2026.09.16 | ₩102,297 | ₩102,572 | ₩101,574 | ₩101,815 | -0.47% | 9.1만 |
|---|
| 2026.09.15 | ₩102,324 | ₩102,343 | ₩101,982 | ₩102,257 | -0.07% | 10.9만 |
|---|
| 2026.09.14 | ₩102,324 | ₩102,592 | ₩101,949 | ₩102,203 | -0.12% | 9.7만 |
|---|
| 2026.09.11 | ₩102,418 | ₩102,940 | ₩102,418 | ₩102,592 | +0.17% | 16.3만 |
|---|
| 2026.09.10 | ₩102,123 | ₩102,324 | ₩101,909 | ₩102,177 | +0.05% | 6.8만 |
|---|
| 2026.09.09 | ₩102,404 | ₩102,686 | ₩102,203 | ₩102,471 | +0.07% | 12.9만 |
|---|
| 2026.09.08 | ₩102,739 | ₩102,739 | ₩102,136 | ₩102,404 | -0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩103,115 | ₩103,305 | ₩102,699 | ₩102,940 | -0.17% | 30.5만 |
|---|
| 2026.09.03 | ₩102,766 | ₩103,383 | ₩102,662 | ₩103,208 | +0.43% | 7.9만 |
|---|
| 2026.09.02 | ₩102,324 | ₩102,565 | ₩102,203 | ₩102,498 | +0.17% | 13.2만 |
|---|
| 2026.09.01 | ₩101,962 | ₩102,550 | ₩101,962 | ₩102,339 | +0.37% | 8.2만 |
|---|
| 2026.08.31 | ₩102,364 | ₩102,605 | ₩101,899 | ₩102,217 | -0.14% | 9.4만 |
|---|
| 2026.08.28 | ₩102,873 | ₩103,100 | ₩102,270 | ₩102,457 | -0.41% | 7.7만 |
|---|
| 2026.08.27 | ₩102,605 | ₩102,940 | ₩102,392 | ₩102,887 | +0.27% | 10.1만 |
|---|
| 2026.08.26 | ₩102,150 | ₩102,847 | ₩102,150 | ₩102,646 | +0.49% | 10.2만 |
|---|
| 2026.08.25 | ₩101,962 | ₩102,284 | ₩101,855 | ₩102,244 | +0.28% | 7만 |
|---|
| 2026.08.24 | ₩101,681 | ₩101,942 | ₩101,413 | ₩101,772 | +0.09% | 9.2만 |
|---|
| 2026.08.21 | ₩101,734 | ₩101,935 | ₩101,507 | ₩101,762 | +0.03% | 16.3만 |
|---|
| 2026.08.20 | ₩101,694 | ₩102,096 | ₩101,292 | ₩101,547 | -0.14% | 23.3만 |
|---|
| 2026.08.19 | ₩102,538 | ₩102,579 | ₩101,627 | ₩101,667 | -0.85% | 15.6만 |
|---|
| 2026.08.18 | ₩102,244 | ₩102,458 | ₩101,992 | ₩102,378 | +0.13% | 19.2만 |
|---|
| 2026.08.17 | ₩102,485 | ₩102,699 | ₩102,337 | ₩102,351 | -0.13% | 10.3만 |
|---|
| 2026.08.14 | ₩102,391 | ₩102,659 | ₩102,270 | ₩102,431 | +0.04% | 5.7만 |
|---|
| 2026.08.13 | ₩101,962 | ₩102,565 | ₩101,962 | ₩102,244 | +0.28% | 10.5만 |
|---|
| 2026.08.12 | ₩101,761 | ₩102,150 | ₩101,694 | ₩101,976 | +0.21% | 11.6만 |
|---|
| 2026.08.11 | ₩101,868 | ₩101,949 | ₩101,252 | ₩101,252 | -0.61% | 7.8만 |
|---|
| 2026.08.10 | ₩101,466 | ₩102,132 | ₩101,466 | ₩101,694 | +0.22% | 13.7만 |
|---|
| 2026.08.07 | ₩101,801 | ₩101,895 | ₩101,105 | ₩101,708 | -0.09% | 6.5만 |
|---|
| 2026.08.06 | ₩101,466 | ₩101,876 | ₩101,198 | ₩101,319 | -0.15% | 13.5만 |
|---|
| 2026.08.05 | ₩102,043 | ₩102,203 | ₩101,386 | ₩101,440 | -0.59% | 9.5만 |
|---|
| 2026.08.04 | ₩101,011 | ₩101,761 | ₩100,555 | ₩101,547 | +0.53% | 48.9만 |
|---|
| 2026.08.03 | ₩100,689 | ₩100,957 | ₩100,234 | ₩100,595 | -0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩100,703 | ₩100,874 | ₩100,010 | ₩100,488 | -0.21% | 11.2만 |
|---|
| 2026.07.30 | ₩100,502 | ₩100,917 | ₩100,153 | ₩100,796 | +0.29% | 14.9만 |
|---|
| 2026.07.29 | ₩100,528 | ₩100,971 | ₩99,604 | ₩99,617 | -0.91% | 12.6만 |
|---|
| 2026.07.28 | ₩100,314 | ₩100,729 | ₩99,965 | ₩100,595 | +0.28% | 17.5만 |
|---|
| 2026.07.27 | ₩100,863 | ₩103,878 | ₩100,046 | ₩100,528 | -0.33% | 7.6만 |
|---|
| 2026.07.24 | ₩100,113 | ₩100,917 | ₩99,818 | ₩100,555 | +0.44% | 6.2만 |
|---|
| 2026.07.23 | ₩100,140 | ₩100,689 | ₩99,967 | ₩100,153 | +0.01% | 11.3만 |
|---|
| 2026.07.22 | ₩100,850 | ₩101,277 | ₩100,850 | ₩100,917 | +0.07% | 12.9만 |
|---|
| 2026.07.21 | ₩100,408 | ₩100,917 | ₩100,274 | ₩100,729 | +0.32% | 9.9만 |
|---|
| 2026.07.20 | ₩100,234 | ₩100,595 | ₩99,764 | ₩100,046 | -0.19% | 6.2만 |
|---|
| 2026.07.17 | ₩99,443 | ₩100,220 | ₩99,391 | ₩100,099 | +0.66% | 7.6만 |
|---|
| 2026.07.16 | ₩100,046 | ₩100,380 | ₩99,791 | ₩99,885 | -0.16% | 9.3만 |
|---|
| 2026.07.15 | ₩100,341 | ₩100,448 | ₩99,856 | ₩100,140 | -0.20% | 6.4만 |
|---|
| 2026.07.14 | ₩100,461 | ₩100,689 | ₩100,006 | ₩100,073 | -0.39% | 8만 |
|---|
| 2026.07.13 | ₩100,046 | ₩100,260 | ₩99,738 | ₩99,992 | -0.05% | 8.9만 |
|---|
| 2026.07.10 | ₩99,764 | ₩100,113 | ₩99,604 | ₩100,113 | +0.35% | 13.1만 |
|---|
| 2026.07.09 | ₩99,805 | ₩100,112 | ₩99,590 | ₩100,073 | +0.27% | 10.7만 |
|---|
| 2026.07.08 | ₩99,309 | ₩99,630 | ₩98,920 | ₩99,362 | +0.05% | 11.6만 |
|---|
| 2026.07.07 | ₩99,255 | ₩99,671 | ₩99,121 | ₩99,188 | -0.07% | 22.1만 |
|---|
| 2026.07.06 | ₩99,094 | ₩100,126 | ₩99,094 | ₩99,269 | +0.18% | 9.5만 |
|---|
| 2026.07.02 | ₩98,920 | ₩99,495 | ₩98,290 | ₩99,027 | +0.11% | 8.8만 |
|---|
| 2026.07.01 | ₩98,572 | ₩99,027 | ₩98,411 | ₩98,666 | +0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩98,545 | ₩99,027 | ₩98,545 | ₩98,893 | +0.35% | 23.1만 |
|---|
| 2026.06.29 | ₩98,277 | ₩98,813 | ₩97,929 | ₩98,666 | +0.40% | 64.1만 |
|---|
| 2026.06.26 | ₩98,143 | ₩98,491 | ₩97,862 | ₩97,915 | -0.23% | 14.8만 |
|---|
| 2026.06.25 | ₩99,269 | ₩99,269 | ₩98,438 | ₩98,491 | -0.78% | 9.4만 |
|---|
| 2026.06.24 | ₩99,416 | ₩99,939 | ₩98,960 | ₩99,054 | -0.36% | 18.1만 |
|---|
| 2026.06.23 | ₩99,295 | ₩100,073 | ₩99,202 | ₩99,510 | +0.22% | 14.7만 |
|---|
| 2026.06.22 | ₩100,073 | ₩100,649 | ₩100,073 | ₩100,314 | +0.24% | 19.5만 |
|---|
| 2026.06.18 | ₩100,341 | ₩100,582 | ₩99,697 | ₩99,831 | -0.51% | 6.3만 |
|---|
| 2026.06.17 | ₩100,314 | ₩100,528 | ₩99,496 | ₩99,711 | -0.60% | 11.4만 |
|---|
| 2026.06.16 | ₩100,394 | ₩100,622 | ₩100,099 | ₩100,166 | -0.23% | 11.9만 |
|---|
| 2026.06.15 | ₩100,287 | ₩100,327 | ₩99,738 | ₩100,140 | -0.15% | 13.5만 |
|---|
| 2026.06.12 | ₩98,813 | ₩99,371 | ₩98,759 | ₩99,255 | +0.45% | 6.2만 |
|---|
| 2026.06.11 | ₩97,969 | ₩99,001 | ₩97,969 | ₩98,773 | +0.82% | 9.1만 |
|---|
| 2026.06.10 | ₩97,888 | ₩98,357 | ₩97,728 | ₩97,795 | -0.10% | 14.1만 |
|---|
| 2026.06.09 | ₩99,027 | ₩99,027 | ₩97,426 | ₩98,398 | -0.64% | 12.3만 |
|---|
| 2026.06.08 | ₩99,577 | ₩99,604 | ₩98,545 | ₩98,625 | -0.96% | 13만 |
|---|
| 2026.06.05 | ₩99,979 | ₩100,166 | ₩98,974 | ₩99,094 | -0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩99,885 | ₩100,582 | ₩99,885 | ₩100,334 | +0.45% | 10.3만 |
|---|
| 2026.06.03 | ₩99,912 | ₩100,381 | ₩99,657 | ₩100,113 | +0.20% | 9.2만 |
|---|
| 2026.06.02 | ₩99,443 | ₩100,207 | ₩99,429 | ₩99,992 | +0.55% | 12.3만 |
|---|
| 2026.06.01 | ₩99,523 | ₩99,831 | ₩99,269 | ₩99,322 | -0.20% | 5.5만 |
|---|
| 2026.05.29 | ₩99,697 | ₩100,113 | ₩99,577 | ₩99,684 | -0.01% | 10.4만 |
|---|
| 2026.05.28 | ₩99,644 | ₩99,925 | ₩99,510 | ₩99,764 | +0.12% | 7.8만 |
|---|
| 2026.05.27 | ₩99,992 | ₩100,264 | ₩99,617 | ₩99,818 | -0.17% | 18.8만 |
|---|
| 2026.05.26 | ₩100,059 | ₩100,434 | ₩99,872 | ₩100,140 | +0.08% | 6.5만 |
|---|
| 2026.05.22 | ₩99,791 | ₩100,207 | ₩99,617 | ₩100,032 | +0.24% | 6.7만 |
|---|
| 2026.05.21 | ₩99,443 | ₩99,841 | ₩99,054 | ₩99,724 | +0.28% | 7.4만 |
|---|
| 2026.05.20 | ₩99,443 | ₩99,885 | ₩99,215 | ₩99,590 | +0.15% | 16.4만 |
|---|
| 2026.05.19 | ₩99,389 | ₩99,764 | ₩99,147 | ₩99,202 | -0.19% | 13.9만 |
|---|
| 2026.05.18 | ₩99,563 | ₩99,912 | ₩99,362 | ₩99,577 | +0.01% | 6.7만 |
|---|
| 2026.05.15 | ₩99,175 | ₩99,671 | ₩99,021 | ₩99,496 | +0.32% | 13.7만 |
|---|
| 2026.05.14 | ₩99,389 | ₩99,857 | ₩99,295 | ₩99,416 | +0.03% | 9.6만 |
|---|
| 2026.05.13 | ₩99,349 | ₩99,684 | ₩99,108 | ₩99,483 | +0.13% | 12.4만 |
|---|
| 2026.05.12 | ₩99,148 | ₩99,419 | ₩98,652 | ₩99,336 | +0.19% | 15.7만 |
|---|
| 2026.05.11 | ₩99,443 | ₩99,858 | ₩99,228 | ₩99,228 | -0.22% | 6.8만 |
|---|
| 2026.05.08 | ₩99,242 | ₩99,791 | ₩99,202 | ₩99,510 | +0.27% | 7.4만 |
|---|
| 2026.05.07 | ₩98,974 | ₩99,228 | ₩98,558 | ₩98,558 | -0.42% | 9.1만 |
|---|
| 2026.05.06 | ₩99,309 | ₩100,220 | ₩99,027 | ₩99,148 | -0.16% | 9.7만 |
|---|
| 2026.05.05 | ₩98,478 | ₩99,202 | ₩98,156 | ₩99,001 | +0.53% | 8.5만 |
|---|
| 2026.05.04 | ₩98,438 | ₩98,518 | ₩97,789 | ₩98,143 | -0.30% | 7.4만 |
|---|
| 2026.05.01 | ₩99,027 | ₩99,270 | ₩98,545 | ₩98,696 | -0.33% | 14만 |
|---|
| 2026.04.30 | ₩98,451 | ₩99,001 | ₩98,197 | ₩98,880 | +0.44% | 14.8만 |
|---|
| 2026.04.29 | ₩97,741 | ₩98,398 | ₩97,741 | ₩98,197 | +0.47% | 7만 |
|---|
| 2026.04.28 | ₩97,955 | ₩98,036 | ₩97,567 | ₩97,661 | -0.30% | 10.4만 |
|---|
| 2026.04.27 | ₩97,553 | ₩98,277 | ₩97,553 | ₩97,714 | +0.16% | 7.2만 |
|---|
| 2026.04.24 | ₩97,446 | ₩97,714 | ₩97,252 | ₩97,661 | +0.22% | 6.7만 |
|---|
| 2026.04.23 | ₩97,111 | ₩97,701 | ₩97,017 | ₩97,419 | +0.32% | 9.2만 |
|---|
| 2026.04.22 | ₩97,393 | ₩97,393 | ₩96,924 | ₩97,111 | -0.29% | 7.2만 |
|---|
| 2026.04.21 | ₩97,232 | ₩97,647 | ₩96,763 | ₩96,763 | -0.48% | 5.5만 |
|---|
| 2026.04.20 | ₩97,084 | ₩97,419 | ₩97,071 | ₩97,245 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩96,857 | ₩97,393 | ₩96,602 | ₩97,031 | +0.18% | 8.7만 |
|---|
| 2026.04.16 | ₩96,615 | ₩96,964 | ₩96,444 | ₩96,709 | +0.10% | 9만 |
|---|
| 2026.04.15 | ₩97,125 | ₩97,125 | ₩96,585 | ₩96,857 | -0.28% | 9.3만 |
|---|
| 2026.04.14 | ₩97,071 | ₩97,379 | ₩96,681 | ₩97,192 | +0.12% | 12.7만 |
|---|
| 2026.04.13 | ₩96,642 | ₩97,259 | ₩96,414 | ₩97,192 | +0.57% | 5.4만 |
|---|
| 2026.04.10 | ₩97,044 | ₩97,190 | ₩96,615 | ₩96,924 | -0.12% | 9.6만 |
|---|
| 2026.04.09 | ₩96,053 | ₩97,084 | ₩96,053 | ₩97,004 | +0.99% | 16.2만 |
|---|
| 2026.04.08 | ₩95,664 | ₩96,213 | ₩95,597 | ₩96,053 | +0.41% | 12.4만 |
|---|
| 2026.04.07 | ₩94,565 | ₩94,847 | ₩94,351 | ₩94,592 | +0.03% | 7.3만 |
|---|
| 2026.04.06 | ₩94,391 | ₩94,833 | ₩94,286 | ₩94,579 | +0.20% | 8.2만 |
|---|
| 2026.04.02 | ₩94,096 | ₩94,659 | ₩94,096 | ₩94,525 | +0.46% | 10.4만 |
|---|
| 2026.04.01 | ₩94,431 | ₩94,805 | ₩94,351 | ₩94,621 | +0.20% | 8.9만 |
|---|
| 2026.03.31 | ₩93,681 | ₩94,431 | ₩93,583 | ₩94,284 | +0.64% | 11.8만 |
|---|
| 2026.03.30 | ₩93,641 | ₩93,681 | ₩92,890 | ₩93,051 | -0.63% | 17.8만 |
|---|
| 2026.03.27 | ₩93,359 | ₩93,801 | ₩92,850 | ₩92,971 | -0.42% | 10.3만 |
|---|
| 2026.03.26 | ₩93,775 | ₩94,391 | ₩93,413 | ₩93,413 | -0.39% | 5.3만 |
|---|
| 2026.03.25 | ₩94,257 | ₩94,471 | ₩93,879 | ₩93,949 | -0.33% | 6.2만 |
|---|
| 2026.03.24 | ₩93,158 | ₩94,364 | ₩93,158 | ₩94,069 | +0.98% | 14.3만 |
|---|
| 2026.03.23 | ₩93,748 | ₩94,096 | ₩93,265 | ₩93,265 | -0.51% | 8.3만 |
|---|
| 2026.03.20 | ₩93,252 | ₩93,547 | ₩92,850 | ₩92,971 | -0.30% | 12.2만 |
|---|
| 2026.03.19 | ₩92,837 | ₩93,493 | ₩92,744 | ₩93,198 | +0.39% | 23만 |
|---|
| 2026.03.18 | ₩93,614 | ₩93,868 | ₩93,078 | ₩93,145 | -0.50% | 7.4만 |
|---|
| 2026.03.17 | ₩94,043 | ₩94,297 | ₩93,788 | ₩93,935 | -0.11% | 8.2만 |
|---|
| 2026.03.16 | ₩93,667 | ₩94,043 | ₩93,480 | ₩93,842 | +0.19% | 7.3만 |
|---|
| 2026.03.13 | ₩93,815 | ₩94,139 | ₩93,145 | ₩93,145 | -0.71% | 14.3만 |
|---|
| 2026.03.12 | ₩94,257 | ₩94,324 | ₩93,681 | ₩93,882 | -0.40% | 13.4만 |
|---|
| 2026.03.11 | ₩94,713 | ₩95,048 | ₩94,297 | ₩94,538 | -0.18% | 5.9만 |
|---|
| 2026.03.10 | ₩94,713 | ₩95,409 | ₩94,481 | ₩94,579 | -0.14% | 6.9만 |
|---|
| 2026.03.09 | ₩93,641 | ₩94,940 | ₩93,379 | ₩94,940 | +1.39% | 7.3만 |
|---|
| 2026.03.06 | ₩94,217 | ₩94,658 | ₩94,056 | ₩94,123 | -0.10% | 7.8만 |
|---|
| 2026.03.05 | ₩95,074 | ₩95,423 | ₩94,545 | ₩95,168 | +0.10% | 8.4만 |
|---|
| 2026.03.04 | ₩95,007 | ₩95,744 | ₩95,007 | ₩95,316 | +0.32% | 9.4만 |
|---|
| 2026.03.03 | ₩94,337 | ₩95,168 | ₩93,976 | ₩94,793 | +0.48% | 9.9만 |
|---|
| 2026.03.02 | ₩94,739 | ₩95,785 | ₩94,739 | ₩95,302 | +0.59% | 8.2만 |
|---|
| 2026.02.27 | ₩95,074 | ₩95,677 | ₩95,074 | ₩95,483 | +0.43% | 6.5만 |
|---|
| 2026.02.26 | ₩96,053 | ₩96,053 | ₩95,155 | ₩95,798 | -0.27% | 7.7만 |
|---|
| 2026.02.25 | ₩95,651 | ₩96,200 | ₩95,637 | ₩96,187 | +0.56% | 7.2만 |
|---|
| 2026.02.24 | ₩95,088 | ₩95,651 | ₩94,961 | ₩95,543 | +0.48% | 8.5만 |
|---|
| 2026.02.23 | ₩95,476 | ₩95,731 | ₩94,753 | ₩95,061 | -0.44% | 8만 |
|---|
| 2026.02.20 | ₩94,806 | ₩95,905 | ₩94,806 | ₩95,409 | +0.64% | 8.3만 |
|---|
| 2026.02.19 | ₩94,967 | ₩95,356 | ₩94,820 | ₩94,954 | -0.01% | 8.2만 |
|---|
| 2026.02.18 | ₩94,900 | ₩95,584 | ₩94,900 | ₩95,356 | +0.48% | 7.9만 |
|---|
| 2026.02.17 | ₩94,619 | ₩95,155 | ₩94,190 | ₩94,914 | +0.31% | 8.7만 |
|---|
| 2026.02.13 | ₩94,860 | ₩95,316 | ₩94,565 | ₩94,887 | +0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩95,905 | ₩96,146 | ₩94,780 | ₩94,887 | -1.06% | 10.9만 |
|---|
| 2026.02.11 | ₩96,066 | ₩96,294 | ₩95,423 | ₩95,610 | -0.47% | 9.2만 |
|---|
| 2026.02.10 | ₩95,972 | ₩96,347 | ₩95,463 | ₩95,463 | -0.53% | 9만 |
|---|
| 2026.02.09 | ₩95,637 | ₩96,333 | ₩95,624 | ₩95,945 | +0.32% | 7.8만 |
|---|
| 2026.02.06 | ₩94,820 | ₩96,053 | ₩94,820 | ₩95,818 | +1.05% | 10.1만 |
|---|
| 2026.02.05 | ₩94,887 | ₩95,409 | ₩94,619 | ₩94,686 | -0.21% | 7.6만 |
|---|
| 2026.02.04 | ₩96,213 | ₩96,213 | ₩95,168 | ₩95,597 | -0.64% | 7.1만 |
|---|
| 2026.02.03 | ₩96,816 | ₩96,883 | ₩95,771 | ₩96,012 | -0.83% | 13.5만 |
|---|
| 2026.02.02 | ₩96,066 | ₩97,004 | ₩95,988 | ₩96,629 | +0.59% | 14.7만 |
|---|
| 2026.01.30 | ₩96,254 | ₩96,562 | ₩95,744 | ₩96,106 | -0.15% | 43.5만 |
|---|
| 2026.01.29 | ₩96,455 | ₩96,602 | ₩95,517 | ₩96,334 | -0.13% | 15.1만 |
|---|
| 2026.01.28 | ₩96,388 | ₩96,548 | ₩96,012 | ₩96,284 | -0.11% | 7.7만 |
|---|
| 2026.01.27 | ₩96,187 | ₩96,602 | ₩96,106 | ₩96,508 | +0.33% | 24.4만 |
|---|
| 2026.01.26 | ₩95,651 | ₩96,414 | ₩95,651 | ₩96,193 | +0.57% | 8.1만 |
|---|
| 2026.01.23 | ₩95,289 | ₩95,838 | ₩95,128 | ₩95,704 | +0.44% | 10.6만 |
|---|
| 2026.01.22 | ₩95,450 | ₩95,691 | ₩95,074 | ₩95,490 | +0.04% | 14.5만 |
|---|
| 2026.01.21 | ₩94,364 | ₩95,356 | ₩94,324 | ₩94,833 | +0.50% | 13.1만 |
|---|
| 2026.01.20 | ₩94,699 | ₩94,981 | ₩94,056 | ₩94,056 | -0.68% | 10.9만 |
|---|
| 2026.01.16 | ₩95,677 | ₩95,698 | ₩95,222 | ₩95,664 | -0.01% | 12.4만 |
|---|
| 2026.01.15 | ₩95,570 | ₩95,932 | ₩95,302 | ₩95,342 | -0.24% | 11.2만 |
|---|
| 2026.01.14 | ₩95,235 | ₩95,396 | ₩94,726 | ₩95,135 | -0.11% | 16.1만 |
|---|
| 2026.01.13 | ₩95,892 | ₩95,892 | ₩95,329 | ₩95,651 | -0.25% | 14.9만 |
|---|
| 2026.01.12 | ₩95,302 | ₩96,160 | ₩95,302 | ₩95,785 | +0.51% | 11.7만 |
|---|
| 2026.01.09 | ₩95,262 | ₩95,959 | ₩95,222 | ₩95,811 | +0.58% | 12.8만 |
|---|
| 2026.01.08 | ₩95,275 | ₩95,490 | ₩94,924 | ₩95,383 | +0.11% | 11.7만 |
|---|
| 2026.01.07 | ₩95,476 | ₩95,865 | ₩95,195 | ₩95,436 | -0.04% | 10.2만 |
|---|
| 2026.01.06 | ₩95,329 | ₩95,704 | ₩95,034 | ₩95,543 | +0.22% | 24.9만 |
|---|
| 2026.01.05 | ₩95,396 | ₩95,718 | ₩95,275 | ₩95,543 | +0.15% | 10만 |
|---|
| 2026.01.02 | ₩95,570 | ₩95,723 | ₩94,880 | ₩95,155 | -0.43% | 26만 |
|---|
| 2025.12.31 | ₩95,785 | ₩95,911 | ₩95,128 | ₩95,128 | -0.69% | 15.4만 |
|---|
| 2025.12.30 | ₩95,865 | ₩95,986 | ₩95,664 | ₩95,852 | -0.01% | 13.9만 |
|---|
| 2025.12.29 | ₩95,744 | ₩96,093 | ₩95,610 | ₩96,026 | +0.29% | 11.7만 |
|---|
| 2025.12.26 | ₩96,053 | ₩96,749 | ₩95,798 | ₩96,146 | +0.10% | 4.7만 |
|---|
| 2025.12.24 | ₩95,651 | ₩96,173 | ₩95,651 | ₩96,160 | +0.53% | 3.9만 |
|---|
| 2025.12.23 | ₩95,342 | ₩95,932 | ₩95,342 | ₩95,637 | +0.31% | 8.5만 |
|---|
| 2025.12.22 | ₩95,463 | ₩95,597 | ₩95,103 | ₩95,476 | +0.01% | 7.7만 |
|---|
| 2025.12.19 | ₩94,940 | ₩95,342 | ₩94,934 | ₩95,222 | +0.30% | 7.4만 |
|---|
| 2025.12.18 | ₩94,686 | ₩95,074 | ₩94,458 | ₩94,471 | -0.23% | 13.2만 |
|---|
| 2025.12.17 | ₩94,914 | ₩95,034 | ₩94,016 | ₩94,016 | -0.95% | 8.4만 |
|---|
| 2025.12.16 | ₩94,820 | ₩95,128 | ₩94,430 | ₩94,726 | -0.10% | 6.2만 |
|---|
| 2025.12.15 | ₩95,208 | ₩95,235 | ₩94,672 | ₩94,873 | -0.35% | 6.1만 |
|---|
| 2025.12.12 | ₩95,289 | ₩95,463 | ₩94,498 | ₩94,739 | -0.58% | 6.7만 |
|---|
| 2025.12.11 | ₩95,302 | ₩95,798 | ₩95,168 | ₩95,718 | +0.44% | 8.7만 |
|---|
| 2025.12.10 | ₩95,302 | ₩95,785 | ₩95,109 | ₩95,600 | +0.31% | 5.6만 |
|---|
| 2025.12.09 | ₩95,342 | ₩95,663 | ₩95,275 | ₩95,397 | +0.06% | 5.9만 |
|---|
| 2025.12.08 | ₩95,811 | ₩95,811 | ₩95,275 | ₩95,356 | -0.48% | 6.1만 |
|---|
| 2025.12.05 | ₩95,637 | ₩95,999 | ₩95,517 | ₩95,557 | -0.08% | 7.1만 |
|---|
| 2025.12.04 | ₩95,798 | ₩95,798 | ₩95,249 | ₩95,383 | -0.43% | 7.7만 |
|---|
| 2025.12.03 | ₩95,557 | ₩96,012 | ₩95,475 | ₩95,517 | -0.04% | 9만 |
|---|
| 2025.12.02 | ₩95,986 | ₩96,234 | ₩95,637 | ₩96,053 | +0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩95,302 | ₩96,213 | ₩95,302 | ₩95,838 | +0.56% | 19.6만 |
|---|
| 2025.11.28 | ₩95,771 | ₩95,999 | ₩95,597 | ₩95,896 | +0.13% | 4.1만 |
|---|
| 2025.11.26 | ₩95,597 | ₩96,012 | ₩94,873 | ₩95,744 | +0.15% | 7.2만 |
|---|
| 2025.11.25 | ₩94,565 | ₩95,530 | ₩94,522 | ₩95,383 | +0.86% | 34.9만 |
|---|
| 2025.11.24 | ₩94,471 | ₩95,101 | ₩94,213 | ₩94,699 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩93,466 | ₩94,672 | ₩93,185 | ₩94,096 | +0.67% | 25.3만 |
|---|
| 2025.11.20 | ₩95,262 | ₩95,503 | ₩93,064 | ₩93,091 | -2.28% | 8.3만 |
|---|
| 2025.11.19 | ₩93,935 | ₩94,768 | ₩93,935 | ₩94,391 | +0.49% | 6.2만 |
|---|
| 2025.11.18 | ₩93,962 | ₩94,485 | ₩93,386 | ₩93,989 | +0.03% | 18.1만 |
|---|
| 2025.11.17 | ₩95,048 | ₩95,570 | ₩94,096 | ₩94,552 | -0.52% | 10.2만 |
|---|
| 2025.11.14 | ₩94,686 | ₩95,785 | ₩94,471 | ₩95,061 | +0.40% | 11.8만 |
|---|
| 2025.11.13 | ₩95,986 | ₩96,294 | ₩95,208 | ₩95,409 | -0.60% | 5.8만 |
|---|
| 2025.11.12 | ₩96,294 | ₩96,495 | ₩96,120 | ₩96,428 | +0.14% | 8.3만 |
|---|
| 2025.11.11 | ₩95,959 | ₩96,441 | ₩95,853 | ₩96,428 | +0.49% | 7.8만 |
|---|
| 2025.11.10 | ₩95,624 | ₩96,361 | ₩95,503 | ₩96,026 | +0.42% | 6.6만 |
|---|
| 2025.11.07 | ₩94,820 | ₩95,182 | ₩94,163 | ₩95,034 | +0.23% | 12만 |
|---|
| 2025.11.06 | ₩95,490 | ₩95,731 | ₩94,739 | ₩95,141 | -0.36% | 14.3만 |
|---|
| 2025.11.05 | ₩95,088 | ₩96,079 | ₩95,088 | ₩95,704 | +0.65% | 8.8만 |
|---|
| 2025.11.04 | ₩94,364 | ₩95,219 | ₩94,364 | ₩94,981 | +0.65% | 8.3만 |
|---|
| 2025.11.03 | ₩95,329 | ₩95,490 | ₩94,816 | ₩95,396 | +0.07% | 9.2만 |
|---|
| 2025.10.31 | ₩95,731 | ₩95,856 | ₩94,667 | ₩95,115 | -0.64% | 18.9만 |
|---|
| 2025.10.30 | ₩94,954 | ₩95,852 | ₩94,954 | ₩95,302 | +0.37% | 49.4만 |
|---|
| 2025.10.29 | ₩95,222 | ₩95,903 | ₩95,222 | ₩95,490 | +0.28% | 6.9만 |
|---|
| 2025.10.28 | ₩94,659 | ₩94,954 | ₩94,351 | ₩94,780 | +0.13% | 10.3만 |
|---|
| 2025.10.27 | ₩94,431 | ₩94,766 | ₩94,213 | ₩94,739 | +0.33% | 15.5만 |
|---|
| 2025.10.24 | ₩93,842 | ₩94,162 | ₩93,801 | ₩93,935 | +0.10% | 8.5만 |
|---|
| 2025.10.23 | ₩93,091 | ₩93,507 | ₩93,023 | ₩93,399 | +0.33% | 22.2만 |
|---|
| 2025.10.22 | ₩93,574 | ₩93,694 | ₩92,542 | ₩93,078 | -0.53% | 17.9만 |
|---|
| 2025.10.21 | ₩93,346 | ₩93,721 | ₩93,105 | ₩93,654 | +0.33% | 6.6만 |
|---|
| 2025.10.20 | ₩93,131 | ₩93,667 | ₩93,131 | ₩93,440 | +0.33% | 4.9만 |
|---|
| 2025.10.17 | ₩91,966 | ₩93,064 | ₩91,966 | ₩92,877 | +0.99% | 12.2만 |
|---|
| 2025.10.16 | ₩92,837 | ₩92,890 | ₩91,724 | ₩91,952 | -0.95% | 7.1만 |
|---|
| 2025.10.15 | ₩92,863 | ₩92,863 | ₩92,144 | ₩92,557 | -0.33% | 9.1만 |
|---|
| 2025.10.14 | ₩91,537 | ₩92,775 | ₩91,537 | ₩92,414 | +0.96% | 7.9만 |
|---|
| 2025.10.13 | ₩92,193 | ₩92,502 | ₩91,765 | ₩92,287 | +0.10% | 6.8만 |
|---|
| 2025.10.10 | ₩92,984 | ₩93,078 | ₩91,041 | ₩91,041 | -2.09% | 9.4만 |
|---|