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 | ₩104,104 | ₩104,493 | ₩104,064 | ₩104,145 | +0.04% | 20.4만 |
| 2026.10.08 | ₩103,836 | ₩104,399 | ₩103,796 | ₩104,118 | +0.27% | 18.1만 |
| 2026.10.07 | ₩103,890 | ₩104,292 | ₩103,756 | ₩104,212 | +0.31% | 9.9만 |
| 2026.10.06 | ₩104,359 | ₩104,474 | ₩103,997 | ₩104,238 | -0.12% | 26.7만 |
| 2026.10.05 | ₩103,729 | ₩104,399 | ₩103,676 | ₩104,212 | +0.47% | 24만 |
| 2026.10.02 | ₩103,354 | ₩103,756 | ₩103,139 | ₩103,649 | +0.29% | 20.3만 |
| 2026.10.01 | ₩102,818 | ₩103,327 | ₩102,603 | ₩103,059 | +0.23% | 17.6만 |
| 2026.09.30 | ₩103,072 | ₩103,595 | ₩102,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,778 |
| -0.29% |
| 21.7만 |
| 2026.09.29 | ₩103,139 | ₩103,139 | ₩102,563 | ₩102,778 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩102,965 | ₩103,300 | ₩102,603 | ₩103,153 | +0.18% | 14만 |
|---|
| 2026.09.25 | ₩102,898 | ₩103,300 | ₩102,845 | ₩103,220 | +0.31% | 20.8만 |
|---|
| 2026.09.24 | ₩102,510 | ₩103,019 | ₩102,510 | ₩102,925 | +0.41% | 17.7만 |
|---|
| 2026.09.23 | ₩103,153 | ₩103,515 | ₩102,845 | ₩102,999 | -0.15% | 29만 |
|---|
| 2026.09.22 | ₩103,327 | ₩103,501 | ₩103,086 | ₩103,233 | -0.09% | 23.4만 |
|---|
| 2026.09.21 | ₩102,952 | ₩103,582 | ₩102,871 | ₩103,247 | +0.29% | 12.3만 |
|---|
| 2026.09.18 | ₩102,818 | ₩102,912 | ₩102,498 | ₩102,724 | -0.09% | 7.3만 |
|---|
| 2026.09.17 | ₩102,617 | ₩102,764 | ₩102,376 | ₩102,724 | +0.10% | 19.4만 |
|---|
| 2026.09.16 | ₩102,309 | ₩102,583 | ₩101,585 | ₩101,826 | -0.47% | 9.1만 |
|---|
| 2026.09.15 | ₩102,335 | ₩102,354 | ₩101,994 | ₩102,268 | -0.07% | 10.9만 |
|---|
| 2026.09.14 | ₩102,335 | ₩102,603 | ₩101,960 | ₩102,215 | -0.12% | 9.7만 |
|---|
| 2026.09.11 | ₩102,429 | ₩102,952 | ₩102,429 | ₩102,603 | +0.17% | 16.3만 |
|---|
| 2026.09.10 | ₩102,134 | ₩102,335 | ₩101,920 | ₩102,188 | +0.05% | 6.8만 |
|---|
| 2026.09.09 | ₩102,416 | ₩102,697 | ₩102,215 | ₩102,483 | +0.07% | 12.9만 |
|---|
| 2026.09.08 | ₩102,751 | ₩102,751 | ₩102,148 | ₩102,416 | -0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩103,126 | ₩103,316 | ₩102,711 | ₩102,952 | -0.17% | 30.5만 |
|---|
| 2026.09.03 | ₩102,778 | ₩103,394 | ₩102,673 | ₩103,220 | +0.43% | 7.9만 |
|---|
| 2026.09.02 | ₩102,335 | ₩102,577 | ₩102,215 | ₩102,510 | +0.17% | 13.2만 |
|---|
| 2026.09.01 | ₩101,974 | ₩102,562 | ₩101,974 | ₩102,350 | +0.37% | 8.2만 |
|---|
| 2026.08.31 | ₩102,376 | ₩102,617 | ₩101,911 | ₩102,228 | -0.14% | 9.4만 |
|---|
| 2026.08.28 | ₩102,885 | ₩103,111 | ₩102,282 | ₩102,468 | -0.41% | 7.7만 |
|---|
| 2026.08.27 | ₩102,617 | ₩102,952 | ₩102,404 | ₩102,898 | +0.27% | 10.1만 |
|---|
| 2026.08.26 | ₩102,161 | ₩102,858 | ₩102,161 | ₩102,657 | +0.49% | 10.2만 |
|---|
| 2026.08.25 | ₩101,974 | ₩102,295 | ₩101,866 | ₩102,255 | +0.28% | 7만 |
|---|
| 2026.08.24 | ₩101,692 | ₩101,953 | ₩101,424 | ₩101,783 | +0.09% | 9.2만 |
|---|
| 2026.08.21 | ₩101,746 | ₩101,947 | ₩101,518 | ₩101,774 | +0.03% | 16.3만 |
|---|
| 2026.08.20 | ₩101,706 | ₩102,108 | ₩101,303 | ₩101,558 | -0.14% | 23.3만 |
|---|
| 2026.08.19 | ₩102,550 | ₩102,590 | ₩101,638 | ₩101,679 | -0.85% | 15.6만 |
|---|
| 2026.08.18 | ₩102,255 | ₩102,469 | ₩102,003 | ₩102,389 | +0.13% | 19.2만 |
|---|
| 2026.08.17 | ₩102,496 | ₩102,711 | ₩102,349 | ₩102,362 | -0.13% | 10.3만 |
|---|
| 2026.08.14 | ₩102,402 | ₩102,670 | ₩102,282 | ₩102,443 | +0.04% | 5.7만 |
|---|
| 2026.08.13 | ₩101,974 | ₩102,577 | ₩101,974 | ₩102,255 | +0.28% | 10.5만 |
|---|
| 2026.08.12 | ₩101,773 | ₩102,161 | ₩101,706 | ₩101,987 | +0.21% | 11.6만 |
|---|
| 2026.08.11 | ₩101,880 | ₩101,960 | ₩101,263 | ₩101,263 | -0.61% | 7.8만 |
|---|
| 2026.08.10 | ₩101,478 | ₩102,144 | ₩101,478 | ₩101,706 | +0.22% | 13.7만 |
|---|
| 2026.08.07 | ₩101,813 | ₩101,907 | ₩101,116 | ₩101,719 | -0.09% | 6.5만 |
|---|
| 2026.08.06 | ₩101,478 | ₩101,888 | ₩101,210 | ₩101,330 | -0.15% | 13.5만 |
|---|
| 2026.08.05 | ₩102,054 | ₩102,215 | ₩101,397 | ₩101,451 | -0.59% | 9.5만 |
|---|
| 2026.08.04 | ₩101,022 | ₩101,773 | ₩100,566 | ₩101,558 | +0.53% | 48.9만 |
|---|
| 2026.08.03 | ₩100,700 | ₩100,968 | ₩100,245 | ₩100,607 | -0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩100,714 | ₩100,885 | ₩100,021 | ₩100,499 | -0.21% | 11.2만 |
|---|
| 2026.07.30 | ₩100,513 | ₩100,928 | ₩100,164 | ₩100,808 | +0.29% | 14.9만 |
|---|
| 2026.07.29 | ₩100,540 | ₩100,982 | ₩99,615 | ₩99,628 | -0.91% | 12.6만 |
|---|
| 2026.07.28 | ₩100,325 | ₩100,741 | ₩99,977 | ₩100,607 | +0.28% | 17.5만 |
|---|
| 2026.07.27 | ₩100,875 | ₩103,890 | ₩100,057 | ₩100,540 | -0.33% | 7.6만 |
|---|
| 2026.07.24 | ₩100,124 | ₩100,928 | ₩99,829 | ₩100,566 | +0.44% | 6.2만 |
|---|
| 2026.07.23 | ₩100,151 | ₩100,700 | ₩99,978 | ₩100,164 | +0.01% | 11.3만 |
|---|
| 2026.07.22 | ₩100,861 | ₩101,289 | ₩100,861 | ₩100,928 | +0.07% | 12.9만 |
|---|
| 2026.07.21 | ₩100,419 | ₩100,928 | ₩100,285 | ₩100,741 | +0.32% | 9.9만 |
|---|
| 2026.07.20 | ₩100,245 | ₩100,607 | ₩99,776 | ₩100,057 | -0.19% | 6.2만 |
|---|
| 2026.07.17 | ₩99,454 | ₩100,231 | ₩99,402 | ₩100,111 | +0.66% | 7.6만 |
|---|
| 2026.07.16 | ₩100,057 | ₩100,391 | ₩99,802 | ₩99,896 | -0.16% | 9.3만 |
|---|
| 2026.07.15 | ₩100,352 | ₩100,459 | ₩99,867 | ₩100,151 | -0.20% | 6.4만 |
|---|
| 2026.07.14 | ₩100,473 | ₩100,700 | ₩100,017 | ₩100,084 | -0.39% | 8만 |
|---|
| 2026.07.13 | ₩100,057 | ₩100,272 | ₩99,749 | ₩100,003 | -0.05% | 8.9만 |
|---|
| 2026.07.10 | ₩99,776 | ₩100,124 | ₩99,615 | ₩100,124 | +0.35% | 13.1만 |
|---|
| 2026.07.09 | ₩99,816 | ₩100,123 | ₩99,601 | ₩100,084 | +0.27% | 10.7만 |
|---|
| 2026.07.08 | ₩99,320 | ₩99,642 | ₩98,931 | ₩99,374 | +0.05% | 11.6만 |
|---|
| 2026.07.07 | ₩99,266 | ₩99,682 | ₩99,132 | ₩99,199 | -0.07% | 22.1만 |
|---|
| 2026.07.06 | ₩99,106 | ₩100,138 | ₩99,106 | ₩99,280 | +0.18% | 9.5만 |
|---|
| 2026.07.02 | ₩98,931 | ₩99,506 | ₩98,301 | ₩99,039 | +0.11% | 8.8만 |
|---|
| 2026.07.01 | ₩98,583 | ₩99,039 | ₩98,422 | ₩98,677 | +0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩98,556 | ₩99,039 | ₩98,556 | ₩98,905 | +0.35% | 23.1만 |
|---|
| 2026.06.29 | ₩98,288 | ₩98,824 | ₩97,940 | ₩98,677 | +0.40% | 64.1만 |
|---|
| 2026.06.26 | ₩98,154 | ₩98,502 | ₩97,873 | ₩97,926 | -0.23% | 14.8만 |
|---|
| 2026.06.25 | ₩99,280 | ₩99,280 | ₩98,449 | ₩98,502 | -0.78% | 9.4만 |
|---|
| 2026.06.24 | ₩99,427 | ₩99,950 | ₩98,972 | ₩99,065 | -0.36% | 18.1만 |
|---|
| 2026.06.23 | ₩99,307 | ₩100,084 | ₩99,213 | ₩99,521 | +0.22% | 14.7만 |
|---|
| 2026.06.22 | ₩100,084 | ₩100,660 | ₩100,084 | ₩100,325 | +0.24% | 19.5만 |
|---|
| 2026.06.18 | ₩100,352 | ₩100,593 | ₩99,709 | ₩99,843 | -0.51% | 6.3만 |
|---|
| 2026.06.17 | ₩100,325 | ₩100,540 | ₩99,508 | ₩99,722 | -0.60% | 11.4만 |
|---|
| 2026.06.16 | ₩100,406 | ₩100,633 | ₩100,111 | ₩100,178 | -0.23% | 11.9만 |
|---|
| 2026.06.15 | ₩100,298 | ₩100,339 | ₩99,749 | ₩100,151 | -0.15% | 13.5만 |
|---|
| 2026.06.12 | ₩98,824 | ₩99,382 | ₩98,771 | ₩99,266 | +0.45% | 6.2만 |
|---|
| 2026.06.11 | ₩97,980 | ₩99,012 | ₩97,980 | ₩98,784 | +0.82% | 9.1만 |
|---|
| 2026.06.10 | ₩97,899 | ₩98,368 | ₩97,739 | ₩97,806 | -0.10% | 14.1만 |
|---|
| 2026.06.09 | ₩99,039 | ₩99,039 | ₩97,437 | ₩98,409 | -0.64% | 12.3만 |
|---|
| 2026.06.08 | ₩99,588 | ₩99,615 | ₩98,556 | ₩98,637 | -0.96% | 13만 |
|---|
| 2026.06.05 | ₩99,990 | ₩100,178 | ₩98,985 | ₩99,106 | -0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩99,896 | ₩100,593 | ₩99,896 | ₩100,345 | +0.45% | 10.3만 |
|---|
| 2026.06.03 | ₩99,923 | ₩100,392 | ₩99,668 | ₩100,124 | +0.20% | 9.2만 |
|---|
| 2026.06.02 | ₩99,454 | ₩100,218 | ₩99,441 | ₩100,003 | +0.55% | 12.3만 |
|---|
| 2026.06.01 | ₩99,534 | ₩99,843 | ₩99,280 | ₩99,333 | -0.20% | 5.5만 |
|---|
| 2026.05.29 | ₩99,709 | ₩100,124 | ₩99,588 | ₩99,695 | -0.01% | 10.4만 |
|---|
| 2026.05.28 | ₩99,655 | ₩99,936 | ₩99,521 | ₩99,776 | +0.12% | 7.8만 |
|---|
| 2026.05.27 | ₩100,003 | ₩100,276 | ₩99,628 | ₩99,829 | -0.17% | 18.8만 |
|---|
| 2026.05.26 | ₩100,070 | ₩100,446 | ₩99,883 | ₩100,151 | +0.08% | 6.5만 |
|---|
| 2026.05.22 | ₩99,802 | ₩100,218 | ₩99,628 | ₩100,044 | +0.24% | 6.7만 |
|---|
| 2026.05.21 | ₩99,454 | ₩99,852 | ₩99,065 | ₩99,735 | +0.28% | 7.4만 |
|---|
| 2026.05.20 | ₩99,454 | ₩99,896 | ₩99,226 | ₩99,601 | +0.15% | 16.4만 |
|---|
| 2026.05.19 | ₩99,400 | ₩99,776 | ₩99,158 | ₩99,213 | -0.19% | 13.9만 |
|---|
| 2026.05.18 | ₩99,575 | ₩99,923 | ₩99,374 | ₩99,588 | +0.01% | 6.7만 |
|---|
| 2026.05.15 | ₩99,186 | ₩99,682 | ₩99,032 | ₩99,508 | +0.32% | 13.7만 |
|---|
| 2026.05.14 | ₩99,400 | ₩99,868 | ₩99,307 | ₩99,427 | +0.03% | 9.6만 |
|---|
| 2026.05.13 | ₩99,360 | ₩99,695 | ₩99,119 | ₩99,494 | +0.13% | 12.4만 |
|---|
| 2026.05.12 | ₩99,159 | ₩99,430 | ₩98,663 | ₩99,347 | +0.19% | 15.7만 |
|---|
| 2026.05.11 | ₩99,454 | ₩99,869 | ₩99,240 | ₩99,240 | -0.22% | 6.8만 |
|---|
| 2026.05.08 | ₩99,253 | ₩99,802 | ₩99,213 | ₩99,521 | +0.27% | 7.4만 |
|---|
| 2026.05.07 | ₩98,985 | ₩99,240 | ₩98,570 | ₩98,570 | -0.42% | 9.1만 |
|---|
| 2026.05.06 | ₩99,320 | ₩100,231 | ₩99,039 | ₩99,159 | -0.16% | 9.7만 |
|---|
| 2026.05.05 | ₩98,489 | ₩99,213 | ₩98,167 | ₩99,012 | +0.53% | 8.5만 |
|---|
| 2026.05.04 | ₩98,449 | ₩98,529 | ₩97,800 | ₩98,154 | -0.30% | 7.4만 |
|---|
| 2026.05.01 | ₩99,039 | ₩99,281 | ₩98,556 | ₩98,708 | -0.33% | 14만 |
|---|
| 2026.04.30 | ₩98,462 | ₩99,012 | ₩98,208 | ₩98,891 | +0.44% | 14.8만 |
|---|
| 2026.04.29 | ₩97,752 | ₩98,409 | ₩97,752 | ₩98,208 | +0.47% | 7만 |
|---|
| 2026.04.28 | ₩97,966 | ₩98,047 | ₩97,578 | ₩97,672 | -0.30% | 10.4만 |
|---|
| 2026.04.27 | ₩97,564 | ₩98,288 | ₩97,564 | ₩97,725 | +0.16% | 7.2만 |
|---|
| 2026.04.24 | ₩97,457 | ₩97,725 | ₩97,263 | ₩97,672 | +0.22% | 6.7만 |
|---|
| 2026.04.23 | ₩97,122 | ₩97,712 | ₩97,028 | ₩97,430 | +0.32% | 9.2만 |
|---|
| 2026.04.22 | ₩97,404 | ₩97,404 | ₩96,934 | ₩97,122 | -0.29% | 7.2만 |
|---|
| 2026.04.21 | ₩97,243 | ₩97,658 | ₩96,774 | ₩96,774 | -0.48% | 5.5만 |
|---|
| 2026.04.20 | ₩97,095 | ₩97,430 | ₩97,082 | ₩97,256 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩96,867 | ₩97,404 | ₩96,613 | ₩97,042 | +0.18% | 8.7만 |
|---|
| 2026.04.16 | ₩96,626 | ₩96,975 | ₩96,455 | ₩96,720 | +0.10% | 9만 |
|---|
| 2026.04.15 | ₩97,136 | ₩97,136 | ₩96,595 | ₩96,867 | -0.28% | 9.3만 |
|---|
| 2026.04.14 | ₩97,082 | ₩97,390 | ₩96,692 | ₩97,203 | +0.12% | 12.7만 |
|---|
| 2026.04.13 | ₩96,653 | ₩97,270 | ₩96,425 | ₩97,203 | +0.57% | 5.4만 |
|---|
| 2026.04.10 | ₩97,055 | ₩97,201 | ₩96,626 | ₩96,934 | -0.12% | 9.6만 |
|---|
| 2026.04.09 | ₩96,063 | ₩97,095 | ₩96,063 | ₩97,015 | +0.99% | 16.2만 |
|---|
| 2026.04.08 | ₩95,675 | ₩96,224 | ₩95,608 | ₩96,063 | +0.41% | 12.4만 |
|---|
| 2026.04.07 | ₩94,576 | ₩94,857 | ₩94,361 | ₩94,603 | +0.03% | 7.3만 |
|---|
| 2026.04.06 | ₩94,402 | ₩94,844 | ₩94,297 | ₩94,589 | +0.20% | 8.2만 |
|---|
| 2026.04.02 | ₩94,107 | ₩94,670 | ₩94,107 | ₩94,536 | +0.46% | 10.4만 |
|---|
| 2026.04.01 | ₩94,442 | ₩94,816 | ₩94,361 | ₩94,632 | +0.20% | 8.9만 |
|---|
| 2026.03.31 | ₩93,691 | ₩94,442 | ₩93,593 | ₩94,294 | +0.64% | 11.8만 |
|---|
| 2026.03.30 | ₩93,651 | ₩93,691 | ₩92,901 | ₩93,061 | -0.63% | 17.8만 |
|---|
| 2026.03.27 | ₩93,370 | ₩93,812 | ₩92,860 | ₩92,981 | -0.42% | 10.3만 |
|---|
| 2026.03.26 | ₩93,785 | ₩94,402 | ₩93,423 | ₩93,423 | -0.39% | 5.3만 |
|---|
| 2026.03.25 | ₩94,268 | ₩94,482 | ₩93,890 | ₩93,959 | -0.33% | 6.2만 |
|---|
| 2026.03.24 | ₩93,169 | ₩94,375 | ₩93,169 | ₩94,080 | +0.98% | 14.3만 |
|---|
| 2026.03.23 | ₩93,758 | ₩94,107 | ₩93,276 | ₩93,276 | -0.51% | 8.3만 |
|---|
| 2026.03.20 | ₩93,262 | ₩93,557 | ₩92,860 | ₩92,981 | -0.30% | 12.2만 |
|---|
| 2026.03.19 | ₩92,847 | ₩93,504 | ₩92,755 | ₩93,209 | +0.39% | 23만 |
|---|
| 2026.03.18 | ₩93,624 | ₩93,879 | ₩93,088 | ₩93,155 | -0.50% | 7.4만 |
|---|
| 2026.03.17 | ₩94,053 | ₩94,308 | ₩93,798 | ₩93,946 | -0.11% | 8.2만 |
|---|
| 2026.03.16 | ₩93,678 | ₩94,053 | ₩93,490 | ₩93,852 | +0.19% | 7.3만 |
|---|
| 2026.03.13 | ₩93,825 | ₩94,150 | ₩93,155 | ₩93,155 | -0.71% | 14.3만 |
|---|
| 2026.03.12 | ₩94,268 | ₩94,335 | ₩93,691 | ₩93,892 | -0.40% | 13.4만 |
|---|
| 2026.03.11 | ₩94,723 | ₩95,058 | ₩94,308 | ₩94,549 | -0.18% | 5.9만 |
|---|
| 2026.03.10 | ₩94,723 | ₩95,420 | ₩94,491 | ₩94,589 | -0.14% | 6.9만 |
|---|
| 2026.03.09 | ₩93,651 | ₩94,951 | ₩93,390 | ₩94,951 | +1.39% | 7.3만 |
|---|
| 2026.03.06 | ₩94,227 | ₩94,668 | ₩94,067 | ₩94,134 | -0.10% | 7.8만 |
|---|
| 2026.03.05 | ₩95,085 | ₩95,434 | ₩94,556 | ₩95,179 | +0.10% | 8.4만 |
|---|
| 2026.03.04 | ₩95,018 | ₩95,755 | ₩95,018 | ₩95,326 | +0.32% | 9.4만 |
|---|
| 2026.03.03 | ₩94,348 | ₩95,179 | ₩93,986 | ₩94,804 | +0.48% | 9.9만 |
|---|
| 2026.03.02 | ₩94,750 | ₩95,795 | ₩94,750 | ₩95,313 | +0.59% | 8.2만 |
|---|
| 2026.02.27 | ₩95,085 | ₩95,688 | ₩95,085 | ₩95,494 | +0.43% | 6.5만 |
|---|
| 2026.02.26 | ₩96,063 | ₩96,063 | ₩95,165 | ₩95,809 | -0.27% | 7.7만 |
|---|
| 2026.02.25 | ₩95,661 | ₩96,211 | ₩95,648 | ₩96,197 | +0.56% | 7.2만 |
|---|
| 2026.02.24 | ₩95,098 | ₩95,661 | ₩94,971 | ₩95,554 | +0.48% | 8.5만 |
|---|
| 2026.02.23 | ₩95,487 | ₩95,742 | ₩94,763 | ₩95,072 | -0.44% | 8만 |
|---|
| 2026.02.20 | ₩94,817 | ₩95,916 | ₩94,817 | ₩95,420 | +0.64% | 8.3만 |
|---|
| 2026.02.19 | ₩94,978 | ₩95,367 | ₩94,830 | ₩94,964 | -0.01% | 8.2만 |
|---|
| 2026.02.18 | ₩94,911 | ₩95,594 | ₩94,911 | ₩95,367 | +0.48% | 7.9만 |
|---|
| 2026.02.17 | ₩94,629 | ₩95,165 | ₩94,201 | ₩94,924 | +0.31% | 8.7만 |
|---|
| 2026.02.13 | ₩94,871 | ₩95,326 | ₩94,576 | ₩94,897 | +0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩95,916 | ₩96,157 | ₩94,790 | ₩94,897 | -1.06% | 10.9만 |
|---|
| 2026.02.11 | ₩96,077 | ₩96,305 | ₩95,434 | ₩95,621 | -0.47% | 9.2만 |
|---|
| 2026.02.10 | ₩95,983 | ₩96,358 | ₩95,474 | ₩95,474 | -0.53% | 9만 |
|---|
| 2026.02.09 | ₩95,648 | ₩96,343 | ₩95,635 | ₩95,956 | +0.32% | 7.8만 |
|---|
| 2026.02.06 | ₩94,830 | ₩96,063 | ₩94,830 | ₩95,829 | +1.05% | 10.1만 |
|---|
| 2026.02.05 | ₩94,897 | ₩95,420 | ₩94,629 | ₩94,696 | -0.21% | 7.6만 |
|---|
| 2026.02.04 | ₩96,224 | ₩96,224 | ₩95,179 | ₩95,608 | -0.64% | 7.1만 |
|---|
| 2026.02.03 | ₩96,827 | ₩96,894 | ₩95,782 | ₩96,023 | -0.83% | 13.5만 |
|---|
| 2026.02.02 | ₩96,077 | ₩97,015 | ₩95,999 | ₩96,640 | +0.59% | 14.7만 |
|---|
| 2026.01.30 | ₩96,264 | ₩96,573 | ₩95,755 | ₩96,117 | -0.15% | 43.5만 |
|---|
| 2026.01.29 | ₩96,465 | ₩96,613 | ₩95,527 | ₩96,345 | -0.13% | 15.1만 |
|---|
| 2026.01.28 | ₩96,398 | ₩96,559 | ₩96,023 | ₩96,295 | -0.11% | 7.7만 |
|---|
| 2026.01.27 | ₩96,197 | ₩96,613 | ₩96,117 | ₩96,519 | +0.33% | 24.4만 |
|---|
| 2026.01.26 | ₩95,661 | ₩96,425 | ₩95,661 | ₩96,204 | +0.57% | 8.1만 |
|---|
| 2026.01.23 | ₩95,299 | ₩95,849 | ₩95,139 | ₩95,715 | +0.44% | 10.6만 |
|---|
| 2026.01.22 | ₩95,460 | ₩95,702 | ₩95,085 | ₩95,501 | +0.04% | 14.5만 |
|---|
| 2026.01.21 | ₩94,375 | ₩95,367 | ₩94,335 | ₩94,844 | +0.50% | 13.1만 |
|---|
| 2026.01.20 | ₩94,710 | ₩94,991 | ₩94,067 | ₩94,067 | -0.68% | 10.9만 |
|---|
| 2026.01.16 | ₩95,688 | ₩95,708 | ₩95,232 | ₩95,675 | -0.01% | 12.4만 |
|---|
| 2026.01.15 | ₩95,581 | ₩95,943 | ₩95,313 | ₩95,353 | -0.24% | 11.2만 |
|---|
| 2026.01.14 | ₩95,246 | ₩95,407 | ₩94,737 | ₩95,145 | -0.11% | 16.1만 |
|---|
| 2026.01.13 | ₩95,903 | ₩95,903 | ₩95,340 | ₩95,661 | -0.25% | 14.9만 |
|---|
| 2026.01.12 | ₩95,313 | ₩96,171 | ₩95,313 | ₩95,795 | +0.51% | 11.7만 |
|---|
| 2026.01.09 | ₩95,273 | ₩95,970 | ₩95,232 | ₩95,822 | +0.58% | 12.8만 |
|---|
| 2026.01.08 | ₩95,286 | ₩95,501 | ₩94,935 | ₩95,393 | +0.11% | 11.7만 |
|---|
| 2026.01.07 | ₩95,487 | ₩95,876 | ₩95,206 | ₩95,447 | -0.04% | 10.2만 |
|---|
| 2026.01.06 | ₩95,340 | ₩95,715 | ₩95,045 | ₩95,554 | +0.22% | 24.9만 |
|---|
| 2026.01.05 | ₩95,407 | ₩95,728 | ₩95,286 | ₩95,554 | +0.15% | 10만 |
|---|
| 2026.01.02 | ₩95,581 | ₩95,734 | ₩94,891 | ₩95,165 | -0.43% | 26만 |
|---|
| 2025.12.31 | ₩95,795 | ₩95,921 | ₩95,139 | ₩95,139 | -0.69% | 15.4만 |
|---|
| 2025.12.30 | ₩95,876 | ₩95,996 | ₩95,675 | ₩95,862 | -0.01% | 13.9만 |
|---|
| 2025.12.29 | ₩95,755 | ₩96,104 | ₩95,621 | ₩96,037 | +0.29% | 11.7만 |
|---|
| 2025.12.26 | ₩96,063 | ₩96,760 | ₩95,809 | ₩96,157 | +0.10% | 4.7만 |
|---|
| 2025.12.24 | ₩95,661 | ₩96,184 | ₩95,661 | ₩96,171 | +0.53% | 3.9만 |
|---|
| 2025.12.23 | ₩95,353 | ₩95,943 | ₩95,353 | ₩95,648 | +0.31% | 8.5만 |
|---|
| 2025.12.22 | ₩95,474 | ₩95,608 | ₩95,113 | ₩95,487 | +0.01% | 7.7만 |
|---|
| 2025.12.19 | ₩94,951 | ₩95,353 | ₩94,944 | ₩95,232 | +0.30% | 7.4만 |
|---|
| 2025.12.18 | ₩94,696 | ₩95,085 | ₩94,469 | ₩94,482 | -0.23% | 13.2만 |
|---|
| 2025.12.17 | ₩94,924 | ₩95,045 | ₩94,026 | ₩94,026 | -0.95% | 8.4만 |
|---|
| 2025.12.16 | ₩94,830 | ₩95,139 | ₩94,440 | ₩94,737 | -0.10% | 6.2만 |
|---|
| 2025.12.15 | ₩95,219 | ₩95,246 | ₩94,683 | ₩94,884 | -0.35% | 6.1만 |
|---|
| 2025.12.12 | ₩95,299 | ₩95,474 | ₩94,509 | ₩94,750 | -0.58% | 6.7만 |
|---|
| 2025.12.11 | ₩95,313 | ₩95,809 | ₩95,179 | ₩95,728 | +0.44% | 8.7만 |
|---|
| 2025.12.10 | ₩95,313 | ₩95,795 | ₩95,120 | ₩95,610 | +0.31% | 5.6만 |
|---|
| 2025.12.09 | ₩95,353 | ₩95,673 | ₩95,286 | ₩95,408 | +0.06% | 5.9만 |
|---|
| 2025.12.08 | ₩95,822 | ₩95,822 | ₩95,286 | ₩95,367 | -0.48% | 6.1만 |
|---|
| 2025.12.05 | ₩95,648 | ₩96,010 | ₩95,527 | ₩95,568 | -0.08% | 7.1만 |
|---|
| 2025.12.04 | ₩95,809 | ₩95,809 | ₩95,259 | ₩95,393 | -0.43% | 7.7만 |
|---|
| 2025.12.03 | ₩95,568 | ₩96,023 | ₩95,486 | ₩95,527 | -0.04% | 9만 |
|---|
| 2025.12.02 | ₩95,996 | ₩96,244 | ₩95,648 | ₩96,063 | +0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩95,313 | ₩96,224 | ₩95,313 | ₩95,849 | +0.56% | 19.6만 |
|---|
| 2025.11.28 | ₩95,782 | ₩96,010 | ₩95,608 | ₩95,907 | +0.13% | 4.1만 |
|---|
| 2025.11.26 | ₩95,608 | ₩96,023 | ₩94,884 | ₩95,755 | +0.15% | 7.2만 |
|---|
| 2025.11.25 | ₩94,576 | ₩95,541 | ₩94,533 | ₩95,393 | +0.86% | 34.9만 |
|---|
| 2025.11.24 | ₩94,482 | ₩95,112 | ₩94,223 | ₩94,710 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩93,477 | ₩94,683 | ₩93,195 | ₩94,107 | +0.67% | 25.3만 |
|---|
| 2025.11.20 | ₩95,273 | ₩95,514 | ₩93,075 | ₩93,102 | -2.28% | 8.3만 |
|---|
| 2025.11.19 | ₩93,946 | ₩94,778 | ₩93,946 | ₩94,402 | +0.49% | 6.2만 |
|---|
| 2025.11.18 | ₩93,973 | ₩94,495 | ₩93,396 | ₩94,000 | +0.03% | 18.1만 |
|---|
| 2025.11.17 | ₩95,058 | ₩95,581 | ₩94,107 | ₩94,562 | -0.52% | 10.2만 |
|---|
| 2025.11.14 | ₩94,696 | ₩95,795 | ₩94,482 | ₩95,072 | +0.40% | 11.8만 |
|---|
| 2025.11.13 | ₩95,996 | ₩96,305 | ₩95,219 | ₩95,420 | -0.60% | 5.8만 |
|---|
| 2025.11.12 | ₩96,305 | ₩96,506 | ₩96,130 | ₩96,439 | +0.14% | 8.3만 |
|---|
| 2025.11.11 | ₩95,970 | ₩96,452 | ₩95,864 | ₩96,439 | +0.49% | 7.8만 |
|---|
| 2025.11.10 | ₩95,635 | ₩96,372 | ₩95,514 | ₩96,037 | +0.42% | 6.6만 |
|---|
| 2025.11.07 | ₩94,830 | ₩95,192 | ₩94,174 | ₩95,045 | +0.23% | 12만 |
|---|
| 2025.11.06 | ₩95,501 | ₩95,742 | ₩94,750 | ₩95,152 | -0.36% | 14.3만 |
|---|
| 2025.11.05 | ₩95,098 | ₩96,090 | ₩95,098 | ₩95,715 | +0.65% | 8.8만 |
|---|
| 2025.11.04 | ₩94,375 | ₩95,230 | ₩94,375 | ₩94,991 | +0.65% | 8.3만 |
|---|
| 2025.11.03 | ₩95,340 | ₩95,501 | ₩94,826 | ₩95,407 | +0.07% | 9.2만 |
|---|
| 2025.10.31 | ₩95,742 | ₩95,866 | ₩94,678 | ₩95,125 | -0.64% | 18.9만 |
|---|
| 2025.10.30 | ₩94,964 | ₩95,862 | ₩94,964 | ₩95,313 | +0.37% | 49.4만 |
|---|
| 2025.10.29 | ₩95,232 | ₩95,913 | ₩95,232 | ₩95,501 | +0.28% | 6.9만 |
|---|
| 2025.10.28 | ₩94,670 | ₩94,964 | ₩94,361 | ₩94,790 | +0.13% | 10.3만 |
|---|
| 2025.10.27 | ₩94,442 | ₩94,777 | ₩94,223 | ₩94,750 | +0.33% | 15.5만 |
|---|
| 2025.10.24 | ₩93,852 | ₩94,172 | ₩93,812 | ₩93,946 | +0.10% | 8.5만 |
|---|
| 2025.10.23 | ₩93,102 | ₩93,517 | ₩93,033 | ₩93,410 | +0.33% | 22.2만 |
|---|
| 2025.10.22 | ₩93,584 | ₩93,705 | ₩92,552 | ₩93,088 | -0.53% | 17.9만 |
|---|
| 2025.10.21 | ₩93,356 | ₩93,731 | ₩93,115 | ₩93,664 | +0.33% | 6.6만 |
|---|
| 2025.10.20 | ₩93,142 | ₩93,678 | ₩93,142 | ₩93,450 | +0.33% | 4.9만 |
|---|
| 2025.10.17 | ₩91,976 | ₩93,075 | ₩91,976 | ₩92,887 | +0.99% | 12.2만 |
|---|
| 2025.10.16 | ₩92,847 | ₩92,901 | ₩91,735 | ₩91,962 | -0.95% | 7.1만 |
|---|
| 2025.10.15 | ₩92,874 | ₩92,874 | ₩92,154 | ₩92,567 | -0.33% | 9.1만 |
|---|
| 2025.10.14 | ₩91,547 | ₩92,785 | ₩91,547 | ₩92,425 | +0.96% | 7.9만 |
|---|
| 2025.10.13 | ₩92,204 | ₩92,512 | ₩91,775 | ₩92,298 | +0.10% | 6.8만 |
|---|
| 2025.10.10 | ₩92,994 | ₩93,088 | ₩91,051 | ₩91,051 | -2.09% | 9.4만 |
|---|