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 | ₩104,174 | ₩104,563 | ₩104,134 | ₩104,215 | +0.04% | 20.4만 |
| 2026.10.08 | ₩103,906 | ₩104,469 | ₩103,866 | ₩104,188 | +0.27% | 18.1만 |
| 2026.10.07 | ₩103,960 | ₩104,362 | ₩103,826 | ₩104,282 | +0.31% | 9.9만 |
| 2026.10.06 | ₩104,429 | ₩104,544 | ₩104,067 | ₩104,308 | -0.12% | 26.7만 |
| 2026.10.05 | ₩103,799 | ₩104,469 | ₩103,745 | ₩104,282 | +0.47% | 24만 |
| 2026.10.02 | ₩103,423 | ₩103,826 | ₩103,209 | ₩103,718 | +0.29% | 20.3만 |
| 2026.10.01 | ₩102,887 | ₩103,396 | ₩102,672 | ₩103,128 | +0.23% | 17.6만 |
| 2026.09.30 | ₩103,142 | ₩103,665 | ₩102,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,847 |
| -0.29% |
| 21.7만 |
| 2026.09.29 | ₩103,209 | ₩103,209 | ₩102,632 | ₩102,847 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩103,034 | ₩103,370 | ₩102,672 | ₩103,222 | +0.18% | 14만 |
|---|
| 2026.09.25 | ₩102,967 | ₩103,370 | ₩102,914 | ₩103,289 | +0.31% | 20.8만 |
|---|
| 2026.09.24 | ₩102,578 | ₩103,088 | ₩102,578 | ₩102,994 | +0.41% | 17.7만 |
|---|
| 2026.09.23 | ₩103,222 | ₩103,584 | ₩102,914 | ₩103,068 | -0.15% | 29만 |
|---|
| 2026.09.22 | ₩103,396 | ₩103,571 | ₩103,155 | ₩103,303 | -0.09% | 23.4만 |
|---|
| 2026.09.21 | ₩103,021 | ₩103,651 | ₩102,941 | ₩103,316 | +0.29% | 12.3만 |
|---|
| 2026.09.18 | ₩102,887 | ₩102,981 | ₩102,566 | ₩102,793 | -0.09% | 7.3만 |
|---|
| 2026.09.17 | ₩102,686 | ₩102,833 | ₩102,444 | ₩102,793 | +0.10% | 19.4만 |
|---|
| 2026.09.16 | ₩102,377 | ₩102,652 | ₩101,653 | ₩101,895 | -0.47% | 9.1만 |
|---|
| 2026.09.15 | ₩102,404 | ₩102,423 | ₩102,062 | ₩102,337 | -0.07% | 10.9만 |
|---|
| 2026.09.14 | ₩102,404 | ₩102,672 | ₩102,029 | ₩102,283 | -0.12% | 9.7만 |
|---|
| 2026.09.11 | ₩102,498 | ₩103,021 | ₩102,498 | ₩102,672 | +0.17% | 16.3만 |
|---|
| 2026.09.10 | ₩102,203 | ₩102,404 | ₩101,988 | ₩102,257 | +0.05% | 6.8만 |
|---|
| 2026.09.09 | ₩102,485 | ₩102,766 | ₩102,283 | ₩102,552 | +0.07% | 12.9만 |
|---|
| 2026.09.08 | ₩102,820 | ₩102,820 | ₩102,216 | ₩102,485 | -0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩103,195 | ₩103,386 | ₩102,780 | ₩103,021 | -0.17% | 30.5만 |
|---|
| 2026.09.03 | ₩102,847 | ₩103,464 | ₩102,742 | ₩103,289 | +0.43% | 7.9만 |
|---|
| 2026.09.02 | ₩102,404 | ₩102,645 | ₩102,283 | ₩102,578 | +0.17% | 13.2만 |
|---|
| 2026.09.01 | ₩102,042 | ₩102,631 | ₩102,042 | ₩102,419 | +0.37% | 8.2만 |
|---|
| 2026.08.31 | ₩102,444 | ₩102,686 | ₩101,979 | ₩102,297 | -0.14% | 9.4만 |
|---|
| 2026.08.28 | ₩102,954 | ₩103,181 | ₩102,350 | ₩102,537 | -0.41% | 7.7만 |
|---|
| 2026.08.27 | ₩102,686 | ₩103,021 | ₩102,473 | ₩102,967 | +0.27% | 10.1만 |
|---|
| 2026.08.26 | ₩102,230 | ₩102,927 | ₩102,230 | ₩102,726 | +0.49% | 10.2만 |
|---|
| 2026.08.25 | ₩102,042 | ₩102,364 | ₩101,935 | ₩102,324 | +0.28% | 7만 |
|---|
| 2026.08.24 | ₩101,760 | ₩102,022 | ₩101,492 | ₩101,852 | +0.09% | 9.2만 |
|---|
| 2026.08.21 | ₩101,814 | ₩102,015 | ₩101,586 | ₩101,842 | +0.03% | 16.3만 |
|---|
| 2026.08.20 | ₩101,774 | ₩102,176 | ₩101,371 | ₩101,626 | -0.14% | 23.3만 |
|---|
| 2026.08.19 | ₩102,619 | ₩102,659 | ₩101,707 | ₩101,747 | -0.85% | 15.6만 |
|---|
| 2026.08.18 | ₩102,324 | ₩102,538 | ₩102,072 | ₩102,458 | +0.13% | 19.2만 |
|---|
| 2026.08.17 | ₩102,565 | ₩102,780 | ₩102,418 | ₩102,431 | -0.13% | 10.3만 |
|---|
| 2026.08.14 | ₩102,471 | ₩102,739 | ₩102,350 | ₩102,511 | +0.04% | 5.7만 |
|---|
| 2026.08.13 | ₩102,042 | ₩102,645 | ₩102,042 | ₩102,324 | +0.28% | 10.5만 |
|---|
| 2026.08.12 | ₩101,841 | ₩102,230 | ₩101,774 | ₩102,055 | +0.21% | 11.6만 |
|---|
| 2026.08.11 | ₩101,948 | ₩102,029 | ₩101,331 | ₩101,331 | -0.61% | 7.8만 |
|---|
| 2026.08.10 | ₩101,546 | ₩102,212 | ₩101,546 | ₩101,774 | +0.22% | 13.7만 |
|---|
| 2026.08.07 | ₩101,881 | ₩101,975 | ₩101,184 | ₩101,787 | -0.09% | 6.5만 |
|---|
| 2026.08.06 | ₩101,546 | ₩101,956 | ₩101,278 | ₩101,398 | -0.15% | 13.5만 |
|---|
| 2026.08.05 | ₩102,122 | ₩102,283 | ₩101,465 | ₩101,519 | -0.59% | 9.5만 |
|---|
| 2026.08.04 | ₩101,090 | ₩101,841 | ₩100,634 | ₩101,626 | +0.53% | 48.9만 |
|---|
| 2026.08.03 | ₩100,768 | ₩101,036 | ₩100,312 | ₩100,674 | -0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩100,781 | ₩100,953 | ₩100,088 | ₩100,567 | -0.21% | 11.2만 |
|---|
| 2026.07.30 | ₩100,580 | ₩100,996 | ₩100,232 | ₩100,875 | +0.29% | 14.9만 |
|---|
| 2026.07.29 | ₩100,607 | ₩101,050 | ₩99,682 | ₩99,695 | -0.91% | 12.6만 |
|---|
| 2026.07.28 | ₩100,393 | ₩100,808 | ₩100,044 | ₩100,674 | +0.28% | 17.5만 |
|---|
| 2026.07.27 | ₩100,942 | ₩103,960 | ₩100,124 | ₩100,607 | -0.33% | 7.6만 |
|---|
| 2026.07.24 | ₩100,191 | ₩100,996 | ₩99,896 | ₩100,634 | +0.44% | 6.2만 |
|---|
| 2026.07.23 | ₩100,218 | ₩100,768 | ₩100,045 | ₩100,232 | +0.01% | 11.3만 |
|---|
| 2026.07.22 | ₩100,929 | ₩101,357 | ₩100,929 | ₩100,996 | +0.07% | 12.9만 |
|---|
| 2026.07.21 | ₩100,486 | ₩100,996 | ₩100,352 | ₩100,808 | +0.32% | 9.9만 |
|---|
| 2026.07.20 | ₩100,312 | ₩100,674 | ₩99,843 | ₩100,124 | -0.19% | 6.2만 |
|---|
| 2026.07.17 | ₩99,521 | ₩100,299 | ₩99,468 | ₩100,178 | +0.66% | 7.6만 |
|---|
| 2026.07.16 | ₩100,124 | ₩100,458 | ₩99,869 | ₩99,963 | -0.16% | 9.3만 |
|---|
| 2026.07.15 | ₩100,419 | ₩100,527 | ₩99,934 | ₩100,218 | -0.20% | 6.4만 |
|---|
| 2026.07.14 | ₩100,540 | ₩100,768 | ₩100,084 | ₩100,151 | -0.39% | 8만 |
|---|
| 2026.07.13 | ₩100,124 | ₩100,339 | ₩99,816 | ₩100,071 | -0.05% | 8.9만 |
|---|
| 2026.07.10 | ₩99,843 | ₩100,191 | ₩99,682 | ₩100,191 | +0.35% | 13.1만 |
|---|
| 2026.07.09 | ₩99,883 | ₩100,190 | ₩99,668 | ₩100,151 | +0.27% | 10.7만 |
|---|
| 2026.07.08 | ₩99,387 | ₩99,709 | ₩98,998 | ₩99,440 | +0.05% | 11.6만 |
|---|
| 2026.07.07 | ₩99,333 | ₩99,749 | ₩99,199 | ₩99,266 | -0.07% | 22.1만 |
|---|
| 2026.07.06 | ₩99,172 | ₩100,205 | ₩99,172 | ₩99,346 | +0.18% | 9.5만 |
|---|
| 2026.07.02 | ₩98,998 | ₩99,573 | ₩98,367 | ₩99,105 | +0.11% | 8.8만 |
|---|
| 2026.07.01 | ₩98,649 | ₩99,105 | ₩98,488 | ₩98,743 | +0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩98,622 | ₩99,105 | ₩98,622 | ₩98,971 | +0.35% | 23.1만 |
|---|
| 2026.06.29 | ₩98,354 | ₩98,890 | ₩98,005 | ₩98,743 | +0.40% | 64.1만 |
|---|
| 2026.06.26 | ₩98,220 | ₩98,569 | ₩97,938 | ₩97,992 | -0.23% | 14.8만 |
|---|
| 2026.06.25 | ₩99,346 | ₩99,346 | ₩98,515 | ₩98,569 | -0.78% | 9.4만 |
|---|
| 2026.06.24 | ₩99,494 | ₩100,017 | ₩99,038 | ₩99,132 | -0.36% | 18.1만 |
|---|
| 2026.06.23 | ₩99,373 | ₩100,151 | ₩99,279 | ₩99,588 | +0.22% | 14.7만 |
|---|
| 2026.06.22 | ₩100,151 | ₩100,728 | ₩100,151 | ₩100,393 | +0.24% | 19.5만 |
|---|
| 2026.06.18 | ₩100,419 | ₩100,661 | ₩99,776 | ₩99,910 | -0.51% | 6.3만 |
|---|
| 2026.06.17 | ₩100,393 | ₩100,607 | ₩99,574 | ₩99,789 | -0.60% | 11.4만 |
|---|
| 2026.06.16 | ₩100,473 | ₩100,701 | ₩100,178 | ₩100,245 | -0.23% | 11.9만 |
|---|
| 2026.06.15 | ₩100,366 | ₩100,406 | ₩99,816 | ₩100,218 | -0.15% | 13.5만 |
|---|
| 2026.06.12 | ₩98,890 | ₩99,448 | ₩98,837 | ₩99,333 | +0.45% | 6.2만 |
|---|
| 2026.06.11 | ₩98,046 | ₩99,078 | ₩98,046 | ₩98,850 | +0.82% | 9.1만 |
|---|
| 2026.06.10 | ₩97,965 | ₩98,435 | ₩97,804 | ₩97,871 | -0.10% | 14.1만 |
|---|
| 2026.06.09 | ₩99,105 | ₩99,105 | ₩97,502 | ₩98,475 | -0.64% | 12.3만 |
|---|
| 2026.06.08 | ₩99,655 | ₩99,682 | ₩98,622 | ₩98,703 | -0.96% | 13만 |
|---|
| 2026.06.05 | ₩100,057 | ₩100,245 | ₩99,051 | ₩99,172 | -0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩99,963 | ₩100,661 | ₩99,963 | ₩100,413 | +0.45% | 10.3만 |
|---|
| 2026.06.03 | ₩99,990 | ₩100,460 | ₩99,735 | ₩100,191 | +0.20% | 9.2만 |
|---|
| 2026.06.02 | ₩99,521 | ₩100,285 | ₩99,507 | ₩100,071 | +0.55% | 12.3만 |
|---|
| 2026.06.01 | ₩99,601 | ₩99,910 | ₩99,346 | ₩99,400 | -0.20% | 5.5만 |
|---|
| 2026.05.29 | ₩99,776 | ₩100,191 | ₩99,655 | ₩99,762 | -0.01% | 10.4만 |
|---|
| 2026.05.28 | ₩99,722 | ₩100,004 | ₩99,588 | ₩99,843 | +0.12% | 7.8만 |
|---|
| 2026.05.27 | ₩100,071 | ₩100,343 | ₩99,695 | ₩99,896 | -0.17% | 18.8만 |
|---|
| 2026.05.26 | ₩100,138 | ₩100,513 | ₩99,950 | ₩100,218 | +0.08% | 6.5만 |
|---|
| 2026.05.22 | ₩99,869 | ₩100,285 | ₩99,695 | ₩100,111 | +0.24% | 6.7만 |
|---|
| 2026.05.21 | ₩99,521 | ₩99,919 | ₩99,132 | ₩99,802 | +0.28% | 7.4만 |
|---|
| 2026.05.20 | ₩99,521 | ₩99,963 | ₩99,293 | ₩99,668 | +0.15% | 16.4만 |
|---|
| 2026.05.19 | ₩99,467 | ₩99,843 | ₩99,224 | ₩99,279 | -0.19% | 13.9만 |
|---|
| 2026.05.18 | ₩99,642 | ₩99,990 | ₩99,440 | ₩99,655 | +0.01% | 6.7만 |
|---|
| 2026.05.15 | ₩99,253 | ₩99,749 | ₩99,098 | ₩99,574 | +0.32% | 13.7만 |
|---|
| 2026.05.14 | ₩99,467 | ₩99,935 | ₩99,373 | ₩99,494 | +0.03% | 9.6만 |
|---|
| 2026.05.13 | ₩99,427 | ₩99,762 | ₩99,186 | ₩99,561 | +0.13% | 12.4만 |
|---|
| 2026.05.12 | ₩99,226 | ₩99,497 | ₩98,730 | ₩99,414 | +0.19% | 15.7만 |
|---|
| 2026.05.11 | ₩99,521 | ₩99,937 | ₩99,306 | ₩99,306 | -0.22% | 6.8만 |
|---|
| 2026.05.08 | ₩99,320 | ₩99,869 | ₩99,279 | ₩99,588 | +0.27% | 7.4만 |
|---|
| 2026.05.07 | ₩99,051 | ₩99,306 | ₩98,636 | ₩98,636 | -0.42% | 9.1만 |
|---|
| 2026.05.06 | ₩99,387 | ₩100,299 | ₩99,105 | ₩99,226 | -0.16% | 9.7만 |
|---|
| 2026.05.05 | ₩98,555 | ₩99,279 | ₩98,233 | ₩99,078 | +0.53% | 8.5만 |
|---|
| 2026.05.04 | ₩98,515 | ₩98,595 | ₩97,866 | ₩98,220 | -0.30% | 7.4만 |
|---|
| 2026.05.01 | ₩99,105 | ₩99,348 | ₩98,622 | ₩98,774 | -0.33% | 14만 |
|---|
| 2026.04.30 | ₩98,528 | ₩99,078 | ₩98,274 | ₩98,958 | +0.44% | 14.8만 |
|---|
| 2026.04.29 | ₩97,818 | ₩98,475 | ₩97,818 | ₩98,274 | +0.47% | 7만 |
|---|
| 2026.04.28 | ₩98,032 | ₩98,113 | ₩97,643 | ₩97,737 | -0.30% | 10.4만 |
|---|
| 2026.04.27 | ₩97,630 | ₩98,354 | ₩97,630 | ₩97,791 | +0.16% | 7.2만 |
|---|
| 2026.04.24 | ₩97,523 | ₩97,791 | ₩97,328 | ₩97,737 | +0.22% | 6.7만 |
|---|
| 2026.04.23 | ₩97,187 | ₩97,777 | ₩97,093 | ₩97,496 | +0.32% | 9.2만 |
|---|
| 2026.04.22 | ₩97,469 | ₩97,469 | ₩97,000 | ₩97,187 | -0.29% | 7.2만 |
|---|
| 2026.04.21 | ₩97,308 | ₩97,724 | ₩96,839 | ₩96,839 | -0.48% | 5.5만 |
|---|
| 2026.04.20 | ₩97,161 | ₩97,496 | ₩97,147 | ₩97,321 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩96,933 | ₩97,469 | ₩96,678 | ₩97,107 | +0.18% | 8.7만 |
|---|
| 2026.04.16 | ₩96,691 | ₩97,040 | ₩96,519 | ₩96,785 | +0.10% | 9만 |
|---|
| 2026.04.15 | ₩97,201 | ₩97,201 | ₩96,660 | ₩96,933 | -0.28% | 9.3만 |
|---|
| 2026.04.14 | ₩97,147 | ₩97,456 | ₩96,757 | ₩97,268 | +0.12% | 12.7만 |
|---|
| 2026.04.13 | ₩96,718 | ₩97,335 | ₩96,490 | ₩97,268 | +0.57% | 5.4만 |
|---|
| 2026.04.10 | ₩97,120 | ₩97,266 | ₩96,691 | ₩97,000 | -0.12% | 9.6만 |
|---|
| 2026.04.09 | ₩96,128 | ₩97,161 | ₩96,128 | ₩97,080 | +0.99% | 16.2만 |
|---|
| 2026.04.08 | ₩95,739 | ₩96,289 | ₩95,672 | ₩96,128 | +0.41% | 12.4만 |
|---|
| 2026.04.07 | ₩94,639 | ₩94,921 | ₩94,425 | ₩94,666 | +0.03% | 7.3만 |
|---|
| 2026.04.06 | ₩94,465 | ₩94,908 | ₩94,360 | ₩94,653 | +0.20% | 8.2만 |
|---|
| 2026.04.02 | ₩94,170 | ₩94,733 | ₩94,170 | ₩94,599 | +0.46% | 10.4만 |
|---|
| 2026.04.01 | ₩94,505 | ₩94,879 | ₩94,425 | ₩94,696 | +0.20% | 8.9만 |
|---|
| 2026.03.31 | ₩93,754 | ₩94,505 | ₩93,656 | ₩94,358 | +0.64% | 11.8만 |
|---|
| 2026.03.30 | ₩93,714 | ₩93,754 | ₩92,963 | ₩93,124 | -0.63% | 17.8만 |
|---|
| 2026.03.27 | ₩93,432 | ₩93,875 | ₩92,923 | ₩93,043 | -0.42% | 10.3만 |
|---|
| 2026.03.26 | ₩93,848 | ₩94,465 | ₩93,486 | ₩93,486 | -0.39% | 5.3만 |
|---|
| 2026.03.25 | ₩94,331 | ₩94,545 | ₩93,953 | ₩94,022 | -0.33% | 6.2만 |
|---|
| 2026.03.24 | ₩93,231 | ₩94,438 | ₩93,231 | ₩94,143 | +0.98% | 14.3만 |
|---|
| 2026.03.23 | ₩93,821 | ₩94,170 | ₩93,338 | ₩93,338 | -0.51% | 8.3만 |
|---|
| 2026.03.20 | ₩93,325 | ₩93,620 | ₩92,923 | ₩93,043 | -0.30% | 12.2만 |
|---|
| 2026.03.19 | ₩92,909 | ₩93,566 | ₩92,817 | ₩93,271 | +0.39% | 23만 |
|---|
| 2026.03.18 | ₩93,687 | ₩93,942 | ₩93,151 | ₩93,218 | -0.50% | 7.4만 |
|---|
| 2026.03.17 | ₩94,116 | ₩94,371 | ₩93,861 | ₩94,009 | -0.11% | 8.2만 |
|---|
| 2026.03.16 | ₩93,741 | ₩94,116 | ₩93,553 | ₩93,915 | +0.19% | 7.3만 |
|---|
| 2026.03.13 | ₩93,888 | ₩94,213 | ₩93,218 | ₩93,218 | -0.71% | 14.3만 |
|---|
| 2026.03.12 | ₩94,331 | ₩94,398 | ₩93,754 | ₩93,955 | -0.40% | 13.4만 |
|---|
| 2026.03.11 | ₩94,787 | ₩95,122 | ₩94,371 | ₩94,612 | -0.18% | 5.9만 |
|---|
| 2026.03.10 | ₩94,787 | ₩95,484 | ₩94,555 | ₩94,653 | -0.14% | 6.9만 |
|---|
| 2026.03.09 | ₩93,714 | ₩95,015 | ₩93,452 | ₩95,015 | +1.39% | 7.3만 |
|---|
| 2026.03.06 | ₩94,291 | ₩94,732 | ₩94,130 | ₩94,197 | -0.10% | 7.8만 |
|---|
| 2026.03.05 | ₩95,149 | ₩95,498 | ₩94,619 | ₩95,243 | +0.10% | 8.4만 |
|---|
| 2026.03.04 | ₩95,082 | ₩95,819 | ₩95,082 | ₩95,390 | +0.32% | 9.4만 |
|---|
| 2026.03.03 | ₩94,411 | ₩95,243 | ₩94,049 | ₩94,867 | +0.48% | 9.9만 |
|---|
| 2026.03.02 | ₩94,814 | ₩95,860 | ₩94,814 | ₩95,377 | +0.59% | 8.2만 |
|---|
| 2026.02.27 | ₩95,149 | ₩95,752 | ₩95,149 | ₩95,558 | +0.43% | 6.5만 |
|---|
| 2026.02.26 | ₩96,128 | ₩96,128 | ₩95,229 | ₩95,873 | -0.27% | 7.7만 |
|---|
| 2026.02.25 | ₩95,726 | ₩96,275 | ₩95,712 | ₩96,262 | +0.56% | 7.2만 |
|---|
| 2026.02.24 | ₩95,162 | ₩95,726 | ₩95,035 | ₩95,618 | +0.48% | 8.5만 |
|---|
| 2026.02.23 | ₩95,551 | ₩95,806 | ₩94,827 | ₩95,136 | -0.44% | 8만 |
|---|
| 2026.02.20 | ₩94,881 | ₩95,980 | ₩94,881 | ₩95,484 | +0.64% | 8.3만 |
|---|
| 2026.02.19 | ₩95,042 | ₩95,431 | ₩94,894 | ₩95,028 | -0.01% | 8.2만 |
|---|
| 2026.02.18 | ₩94,975 | ₩95,659 | ₩94,975 | ₩95,431 | +0.48% | 7.9만 |
|---|
| 2026.02.17 | ₩94,693 | ₩95,229 | ₩94,264 | ₩94,988 | +0.31% | 8.7만 |
|---|
| 2026.02.13 | ₩94,934 | ₩95,390 | ₩94,639 | ₩94,961 | +0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩95,980 | ₩96,222 | ₩94,854 | ₩94,961 | -1.06% | 10.9만 |
|---|
| 2026.02.11 | ₩96,141 | ₩96,369 | ₩95,498 | ₩95,685 | -0.47% | 9.2만 |
|---|
| 2026.02.10 | ₩96,047 | ₩96,423 | ₩95,538 | ₩95,538 | -0.53% | 9만 |
|---|
| 2026.02.09 | ₩95,712 | ₩96,408 | ₩95,699 | ₩96,021 | +0.32% | 7.8만 |
|---|
| 2026.02.06 | ₩94,894 | ₩96,128 | ₩94,894 | ₩95,893 | +1.05% | 10.1만 |
|---|
| 2026.02.05 | ₩94,961 | ₩95,484 | ₩94,693 | ₩94,760 | -0.21% | 7.6만 |
|---|
| 2026.02.04 | ₩96,289 | ₩96,289 | ₩95,243 | ₩95,672 | -0.64% | 7.1만 |
|---|
| 2026.02.03 | ₩96,892 | ₩96,959 | ₩95,846 | ₩96,088 | -0.83% | 13.5만 |
|---|
| 2026.02.02 | ₩96,141 | ₩97,080 | ₩96,064 | ₩96,705 | +0.59% | 14.7만 |
|---|
| 2026.01.30 | ₩96,329 | ₩96,638 | ₩95,819 | ₩96,182 | -0.15% | 43.5만 |
|---|
| 2026.01.29 | ₩96,530 | ₩96,678 | ₩95,591 | ₩96,410 | -0.13% | 15.1만 |
|---|
| 2026.01.28 | ₩96,463 | ₩96,624 | ₩96,088 | ₩96,360 | -0.11% | 7.7만 |
|---|
| 2026.01.27 | ₩96,262 | ₩96,678 | ₩96,182 | ₩96,584 | +0.33% | 24.4만 |
|---|
| 2026.01.26 | ₩95,726 | ₩96,490 | ₩95,726 | ₩96,269 | +0.57% | 8.1만 |
|---|
| 2026.01.23 | ₩95,363 | ₩95,913 | ₩95,203 | ₩95,779 | +0.44% | 10.6만 |
|---|
| 2026.01.22 | ₩95,524 | ₩95,766 | ₩95,149 | ₩95,565 | +0.04% | 14.5만 |
|---|
| 2026.01.21 | ₩94,438 | ₩95,431 | ₩94,398 | ₩94,908 | +0.50% | 13.1만 |
|---|
| 2026.01.20 | ₩94,773 | ₩95,055 | ₩94,130 | ₩94,130 | -0.68% | 10.9만 |
|---|
| 2026.01.16 | ₩95,752 | ₩95,773 | ₩95,296 | ₩95,739 | -0.01% | 12.4만 |
|---|
| 2026.01.15 | ₩95,645 | ₩96,007 | ₩95,377 | ₩95,417 | -0.24% | 11.2만 |
|---|
| 2026.01.14 | ₩95,310 | ₩95,471 | ₩94,800 | ₩95,209 | -0.11% | 16.1만 |
|---|
| 2026.01.13 | ₩95,967 | ₩95,967 | ₩95,404 | ₩95,726 | -0.25% | 14.9만 |
|---|
| 2026.01.12 | ₩95,377 | ₩96,235 | ₩95,377 | ₩95,860 | +0.51% | 11.7만 |
|---|
| 2026.01.09 | ₩95,337 | ₩96,034 | ₩95,296 | ₩95,887 | +0.58% | 12.8만 |
|---|
| 2026.01.08 | ₩95,350 | ₩95,565 | ₩94,999 | ₩95,457 | +0.11% | 11.7만 |
|---|
| 2026.01.07 | ₩95,551 | ₩95,940 | ₩95,270 | ₩95,511 | -0.04% | 10.2만 |
|---|
| 2026.01.06 | ₩95,404 | ₩95,779 | ₩95,109 | ₩95,618 | +0.22% | 24.9만 |
|---|
| 2026.01.05 | ₩95,471 | ₩95,793 | ₩95,350 | ₩95,618 | +0.15% | 10만 |
|---|
| 2026.01.02 | ₩95,645 | ₩95,798 | ₩94,954 | ₩95,229 | -0.43% | 26만 |
|---|
| 2025.12.31 | ₩95,860 | ₩95,986 | ₩95,203 | ₩95,203 | -0.69% | 15.4만 |
|---|
| 2025.12.30 | ₩95,940 | ₩96,061 | ₩95,739 | ₩95,927 | -0.01% | 13.9만 |
|---|
| 2025.12.29 | ₩95,819 | ₩96,168 | ₩95,685 | ₩96,101 | +0.29% | 11.7만 |
|---|
| 2025.12.26 | ₩96,128 | ₩96,825 | ₩95,873 | ₩96,222 | +0.10% | 4.7만 |
|---|
| 2025.12.24 | ₩95,726 | ₩96,249 | ₩95,726 | ₩96,235 | +0.53% | 3.9만 |
|---|
| 2025.12.23 | ₩95,417 | ₩96,007 | ₩95,417 | ₩95,712 | +0.31% | 8.5만 |
|---|
| 2025.12.22 | ₩95,538 | ₩95,672 | ₩95,177 | ₩95,551 | +0.01% | 7.7만 |
|---|
| 2025.12.19 | ₩95,015 | ₩95,417 | ₩95,008 | ₩95,296 | +0.30% | 7.4만 |
|---|
| 2025.12.18 | ₩94,760 | ₩95,149 | ₩94,532 | ₩94,545 | -0.23% | 13.2만 |
|---|
| 2025.12.17 | ₩94,988 | ₩95,109 | ₩94,089 | ₩94,089 | -0.95% | 8.4만 |
|---|
| 2025.12.16 | ₩94,894 | ₩95,203 | ₩94,504 | ₩94,800 | -0.10% | 6.2만 |
|---|
| 2025.12.15 | ₩95,283 | ₩95,310 | ₩94,747 | ₩94,948 | -0.35% | 6.1만 |
|---|
| 2025.12.12 | ₩95,363 | ₩95,538 | ₩94,572 | ₩94,814 | -0.58% | 6.7만 |
|---|
| 2025.12.11 | ₩95,377 | ₩95,873 | ₩95,243 | ₩95,793 | +0.44% | 8.7만 |
|---|
| 2025.12.10 | ₩95,377 | ₩95,860 | ₩95,184 | ₩95,675 | +0.31% | 5.6만 |
|---|
| 2025.12.09 | ₩95,417 | ₩95,738 | ₩95,350 | ₩95,472 | +0.06% | 5.9만 |
|---|
| 2025.12.08 | ₩95,887 | ₩95,887 | ₩95,350 | ₩95,431 | -0.48% | 6.1만 |
|---|
| 2025.12.05 | ₩95,712 | ₩96,074 | ₩95,591 | ₩95,632 | -0.08% | 7.1만 |
|---|
| 2025.12.04 | ₩95,873 | ₩95,873 | ₩95,323 | ₩95,457 | -0.43% | 7.7만 |
|---|
| 2025.12.03 | ₩95,632 | ₩96,088 | ₩95,550 | ₩95,591 | -0.04% | 9만 |
|---|
| 2025.12.02 | ₩96,061 | ₩96,309 | ₩95,712 | ₩96,128 | +0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩95,377 | ₩96,289 | ₩95,377 | ₩95,913 | +0.56% | 19.6만 |
|---|
| 2025.11.28 | ₩95,846 | ₩96,074 | ₩95,672 | ₩95,971 | +0.13% | 4.1만 |
|---|
| 2025.11.26 | ₩95,672 | ₩96,088 | ₩94,948 | ₩95,819 | +0.15% | 7.2만 |
|---|
| 2025.11.25 | ₩94,639 | ₩95,605 | ₩94,596 | ₩95,457 | +0.86% | 34.9만 |
|---|
| 2025.11.24 | ₩94,545 | ₩95,176 | ₩94,287 | ₩94,773 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩93,540 | ₩94,747 | ₩93,258 | ₩94,170 | +0.67% | 25.3만 |
|---|
| 2025.11.20 | ₩95,337 | ₩95,578 | ₩93,137 | ₩93,164 | -2.28% | 8.3만 |
|---|
| 2025.11.19 | ₩94,009 | ₩94,842 | ₩94,009 | ₩94,465 | +0.49% | 6.2만 |
|---|
| 2025.11.18 | ₩94,036 | ₩94,559 | ₩93,459 | ₩94,063 | +0.03% | 18.1만 |
|---|
| 2025.11.17 | ₩95,122 | ₩95,645 | ₩94,170 | ₩94,626 | -0.52% | 10.2만 |
|---|
| 2025.11.14 | ₩94,760 | ₩95,860 | ₩94,545 | ₩95,136 | +0.40% | 11.8만 |
|---|
| 2025.11.13 | ₩96,061 | ₩96,369 | ₩95,283 | ₩95,484 | -0.60% | 5.8만 |
|---|
| 2025.11.12 | ₩96,369 | ₩96,570 | ₩96,195 | ₩96,503 | +0.14% | 8.3만 |
|---|
| 2025.11.11 | ₩96,034 | ₩96,517 | ₩95,928 | ₩96,503 | +0.49% | 7.8만 |
|---|
| 2025.11.10 | ₩95,699 | ₩96,436 | ₩95,578 | ₩96,101 | +0.42% | 6.6만 |
|---|
| 2025.11.07 | ₩94,894 | ₩95,256 | ₩94,237 | ₩95,109 | +0.23% | 12만 |
|---|
| 2025.11.06 | ₩95,565 | ₩95,806 | ₩94,814 | ₩95,216 | -0.36% | 14.3만 |
|---|
| 2025.11.05 | ₩95,162 | ₩96,155 | ₩95,162 | ₩95,779 | +0.65% | 8.8만 |
|---|
| 2025.11.04 | ₩94,438 | ₩95,294 | ₩94,438 | ₩95,055 | +0.65% | 8.3만 |
|---|
| 2025.11.03 | ₩95,404 | ₩95,565 | ₩94,890 | ₩95,471 | +0.07% | 9.2만 |
|---|
| 2025.10.31 | ₩95,806 | ₩95,931 | ₩94,741 | ₩95,189 | -0.64% | 18.9만 |
|---|
| 2025.10.30 | ₩95,028 | ₩95,927 | ₩95,028 | ₩95,377 | +0.37% | 49.4만 |
|---|
| 2025.10.29 | ₩95,296 | ₩95,978 | ₩95,296 | ₩95,565 | +0.28% | 6.9만 |
|---|
| 2025.10.28 | ₩94,733 | ₩95,028 | ₩94,425 | ₩94,854 | +0.13% | 10.3만 |
|---|
| 2025.10.27 | ₩94,505 | ₩94,840 | ₩94,287 | ₩94,814 | +0.33% | 15.5만 |
|---|
| 2025.10.24 | ₩93,915 | ₩94,236 | ₩93,875 | ₩94,009 | +0.10% | 8.5만 |
|---|
| 2025.10.23 | ₩93,164 | ₩93,580 | ₩93,096 | ₩93,473 | +0.33% | 22.2만 |
|---|
| 2025.10.22 | ₩93,647 | ₩93,768 | ₩92,614 | ₩93,151 | -0.53% | 17.9만 |
|---|
| 2025.10.21 | ₩93,419 | ₩93,794 | ₩93,178 | ₩93,727 | +0.33% | 6.6만 |
|---|
| 2025.10.20 | ₩93,204 | ₩93,741 | ₩93,204 | ₩93,513 | +0.33% | 4.9만 |
|---|
| 2025.10.17 | ₩92,038 | ₩93,137 | ₩92,038 | ₩92,950 | +0.99% | 12.2만 |
|---|
| 2025.10.16 | ₩92,909 | ₩92,963 | ₩91,796 | ₩92,024 | -0.95% | 7.1만 |
|---|
| 2025.10.15 | ₩92,936 | ₩92,936 | ₩92,216 | ₩92,629 | -0.33% | 9.1만 |
|---|
| 2025.10.14 | ₩91,608 | ₩92,848 | ₩91,608 | ₩92,487 | +0.96% | 7.9만 |
|---|
| 2025.10.13 | ₩92,266 | ₩92,574 | ₩91,836 | ₩92,359 | +0.10% | 6.8만 |
|---|
| 2025.10.10 | ₩93,057 | ₩93,151 | ₩91,112 | ₩91,112 | -2.09% | 9.4만 |
|---|