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 | ₩104,168 | ₩104,557 | ₩104,128 | ₩104,208 | +0.04% | 20.4만 |
| 2026.10.08 | ₩103,900 | ₩104,463 | ₩103,860 | ₩104,182 | +0.27% | 18.1만 |
| 2026.10.07 | ₩103,954 | ₩104,356 | ₩103,819 | ₩104,275 | +0.31% | 9.9만 |
| 2026.10.06 | ₩104,423 | ₩104,538 | ₩104,061 | ₩104,302 | -0.12% | 26.7만 |
| 2026.10.05 | ₩103,793 | ₩104,463 | ₩103,739 | ₩104,275 | +0.47% | 24만 |
| 2026.10.02 | ₩103,417 | ₩103,819 | ₩103,203 | ₩103,712 | +0.29% | 20.3만 |
| 2026.10.01 | ₩102,881 | ₩103,390 | ₩102,666 | ₩103,122 | +0.23% | 17.6만 |
| 2026.09.30 | ₩103,136 | ₩103,659 | ₩102,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,841 |
| -0.29% |
| 21.7만 |
| 2026.09.29 | ₩103,203 | ₩103,203 | ₩102,626 | ₩102,841 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩103,028 | ₩103,364 | ₩102,666 | ₩103,216 | +0.18% | 14만 |
|---|
| 2026.09.25 | ₩102,961 | ₩103,364 | ₩102,908 | ₩103,283 | +0.31% | 20.8만 |
|---|
| 2026.09.24 | ₩102,572 | ₩103,082 | ₩102,572 | ₩102,988 | +0.41% | 17.7만 |
|---|
| 2026.09.23 | ₩103,216 | ₩103,578 | ₩102,908 | ₩103,062 | -0.15% | 29만 |
|---|
| 2026.09.22 | ₩103,390 | ₩103,565 | ₩103,149 | ₩103,296 | -0.09% | 23.4만 |
|---|
| 2026.09.21 | ₩103,015 | ₩103,645 | ₩102,934 | ₩103,310 | +0.29% | 12.3만 |
|---|
| 2026.09.18 | ₩102,881 | ₩102,975 | ₩102,560 | ₩102,787 | -0.09% | 7.3만 |
|---|
| 2026.09.17 | ₩102,680 | ₩102,827 | ₩102,438 | ₩102,787 | +0.10% | 19.4만 |
|---|
| 2026.09.16 | ₩102,371 | ₩102,646 | ₩101,647 | ₩101,888 | -0.47% | 9.1만 |
|---|
| 2026.09.15 | ₩102,398 | ₩102,417 | ₩102,056 | ₩102,331 | -0.07% | 10.9만 |
|---|
| 2026.09.14 | ₩102,398 | ₩102,666 | ₩102,023 | ₩102,277 | -0.12% | 9.7만 |
|---|
| 2026.09.11 | ₩102,492 | ₩103,015 | ₩102,492 | ₩102,666 | +0.17% | 16.3만 |
|---|
| 2026.09.10 | ₩102,197 | ₩102,398 | ₩101,982 | ₩102,250 | +0.05% | 6.8만 |
|---|
| 2026.09.09 | ₩102,478 | ₩102,760 | ₩102,277 | ₩102,546 | +0.07% | 12.9만 |
|---|
| 2026.09.08 | ₩102,814 | ₩102,814 | ₩102,210 | ₩102,478 | -0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩103,189 | ₩103,380 | ₩102,773 | ₩103,015 | -0.17% | 30.5만 |
|---|
| 2026.09.03 | ₩102,841 | ₩103,457 | ₩102,736 | ₩103,283 | +0.43% | 7.9만 |
|---|
| 2026.09.02 | ₩102,398 | ₩102,639 | ₩102,277 | ₩102,572 | +0.17% | 13.2만 |
|---|
| 2026.09.01 | ₩102,036 | ₩102,625 | ₩102,036 | ₩102,413 | +0.37% | 8.2만 |
|---|
| 2026.08.31 | ₩102,438 | ₩102,680 | ₩101,973 | ₩102,291 | -0.14% | 9.4만 |
|---|
| 2026.08.28 | ₩102,948 | ₩103,174 | ₩102,344 | ₩102,531 | -0.41% | 7.7만 |
|---|
| 2026.08.27 | ₩102,680 | ₩103,015 | ₩102,466 | ₩102,961 | +0.27% | 10.1만 |
|---|
| 2026.08.26 | ₩102,224 | ₩102,921 | ₩102,224 | ₩102,720 | +0.49% | 10.2만 |
|---|
| 2026.08.25 | ₩102,036 | ₩102,358 | ₩101,929 | ₩102,318 | +0.28% | 7만 |
|---|
| 2026.08.24 | ₩101,754 | ₩102,016 | ₩101,486 | ₩101,846 | +0.09% | 9.2만 |
|---|
| 2026.08.21 | ₩101,808 | ₩102,009 | ₩101,580 | ₩101,836 | +0.03% | 16.3만 |
|---|
| 2026.08.20 | ₩101,768 | ₩102,170 | ₩101,365 | ₩101,620 | -0.14% | 23.3만 |
|---|
| 2026.08.19 | ₩102,613 | ₩102,653 | ₩101,701 | ₩101,741 | -0.85% | 15.6만 |
|---|
| 2026.08.18 | ₩102,318 | ₩102,532 | ₩102,065 | ₩102,452 | +0.13% | 19.2만 |
|---|
| 2026.08.17 | ₩102,559 | ₩102,773 | ₩102,411 | ₩102,425 | -0.13% | 10.3만 |
|---|
| 2026.08.14 | ₩102,465 | ₩102,733 | ₩102,344 | ₩102,505 | +0.04% | 5.7만 |
|---|
| 2026.08.13 | ₩102,036 | ₩102,639 | ₩102,036 | ₩102,318 | +0.28% | 10.5만 |
|---|
| 2026.08.12 | ₩101,835 | ₩102,224 | ₩101,768 | ₩102,049 | +0.21% | 11.6만 |
|---|
| 2026.08.11 | ₩101,942 | ₩102,023 | ₩101,325 | ₩101,325 | -0.61% | 7.8만 |
|---|
| 2026.08.10 | ₩101,540 | ₩102,206 | ₩101,540 | ₩101,768 | +0.22% | 13.7만 |
|---|
| 2026.08.07 | ₩101,875 | ₩101,969 | ₩101,178 | ₩101,781 | -0.09% | 6.5만 |
|---|
| 2026.08.06 | ₩101,540 | ₩101,950 | ₩101,272 | ₩101,392 | -0.15% | 13.5만 |
|---|
| 2026.08.05 | ₩102,116 | ₩102,277 | ₩101,459 | ₩101,513 | -0.59% | 9.5만 |
|---|
| 2026.08.04 | ₩101,084 | ₩101,835 | ₩100,628 | ₩101,620 | +0.53% | 48.9만 |
|---|
| 2026.08.03 | ₩100,762 | ₩101,030 | ₩100,306 | ₩100,668 | -0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩100,775 | ₩100,947 | ₩100,082 | ₩100,561 | -0.21% | 11.2만 |
|---|
| 2026.07.30 | ₩100,574 | ₩100,990 | ₩100,226 | ₩100,869 | +0.29% | 14.9만 |
|---|
| 2026.07.29 | ₩100,601 | ₩101,044 | ₩99,676 | ₩99,689 | -0.91% | 12.6만 |
|---|
| 2026.07.28 | ₩100,387 | ₩100,802 | ₩100,038 | ₩100,668 | +0.28% | 17.5만 |
|---|
| 2026.07.27 | ₩100,936 | ₩103,954 | ₩100,118 | ₩100,601 | -0.33% | 7.6만 |
|---|
| 2026.07.24 | ₩100,185 | ₩100,990 | ₩99,890 | ₩100,628 | +0.44% | 6.2만 |
|---|
| 2026.07.23 | ₩100,212 | ₩100,762 | ₩100,039 | ₩100,226 | +0.01% | 11.3만 |
|---|
| 2026.07.22 | ₩100,923 | ₩101,351 | ₩100,923 | ₩100,990 | +0.07% | 12.9만 |
|---|
| 2026.07.21 | ₩100,480 | ₩100,990 | ₩100,346 | ₩100,802 | +0.32% | 9.9만 |
|---|
| 2026.07.20 | ₩100,306 | ₩100,668 | ₩99,837 | ₩100,118 | -0.19% | 6.2만 |
|---|
| 2026.07.17 | ₩99,515 | ₩100,293 | ₩99,463 | ₩100,172 | +0.66% | 7.6만 |
|---|
| 2026.07.16 | ₩100,118 | ₩100,452 | ₩99,864 | ₩99,957 | -0.16% | 9.3만 |
|---|
| 2026.07.15 | ₩100,413 | ₩100,521 | ₩99,928 | ₩100,212 | -0.20% | 6.4만 |
|---|
| 2026.07.14 | ₩100,534 | ₩100,762 | ₩100,078 | ₩100,145 | -0.39% | 8만 |
|---|
| 2026.07.13 | ₩100,118 | ₩100,333 | ₩99,810 | ₩100,065 | -0.05% | 8.9만 |
|---|
| 2026.07.10 | ₩99,837 | ₩100,185 | ₩99,676 | ₩100,185 | +0.35% | 13.1만 |
|---|
| 2026.07.09 | ₩99,877 | ₩100,184 | ₩99,662 | ₩100,145 | +0.27% | 10.7만 |
|---|
| 2026.07.08 | ₩99,381 | ₩99,703 | ₩98,992 | ₩99,434 | +0.05% | 11.6만 |
|---|
| 2026.07.07 | ₩99,327 | ₩99,743 | ₩99,193 | ₩99,260 | -0.07% | 22.1만 |
|---|
| 2026.07.06 | ₩99,166 | ₩100,199 | ₩99,166 | ₩99,341 | +0.18% | 9.5만 |
|---|
| 2026.07.02 | ₩98,992 | ₩99,567 | ₩98,362 | ₩99,099 | +0.11% | 8.8만 |
|---|
| 2026.07.01 | ₩98,643 | ₩99,099 | ₩98,482 | ₩98,737 | +0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩98,616 | ₩99,099 | ₩98,616 | ₩98,965 | +0.35% | 23.1만 |
|---|
| 2026.06.29 | ₩98,348 | ₩98,885 | ₩98,000 | ₩98,737 | +0.40% | 64.1만 |
|---|
| 2026.06.26 | ₩98,214 | ₩98,563 | ₩97,932 | ₩97,986 | -0.23% | 14.8만 |
|---|
| 2026.06.25 | ₩99,341 | ₩99,341 | ₩98,509 | ₩98,563 | -0.78% | 9.4만 |
|---|
| 2026.06.24 | ₩99,488 | ₩100,011 | ₩99,032 | ₩99,126 | -0.36% | 18.1만 |
|---|
| 2026.06.23 | ₩99,367 | ₩100,145 | ₩99,273 | ₩99,582 | +0.22% | 14.7만 |
|---|
| 2026.06.22 | ₩100,145 | ₩100,722 | ₩100,145 | ₩100,387 | +0.24% | 19.5만 |
|---|
| 2026.06.18 | ₩100,413 | ₩100,655 | ₩99,770 | ₩99,904 | -0.51% | 6.3만 |
|---|
| 2026.06.17 | ₩100,387 | ₩100,601 | ₩99,569 | ₩99,783 | -0.60% | 11.4만 |
|---|
| 2026.06.16 | ₩100,467 | ₩100,695 | ₩100,172 | ₩100,239 | -0.23% | 11.9만 |
|---|
| 2026.06.15 | ₩100,360 | ₩100,400 | ₩99,810 | ₩100,212 | -0.15% | 13.5만 |
|---|
| 2026.06.12 | ₩98,885 | ₩99,442 | ₩98,831 | ₩99,327 | +0.45% | 6.2만 |
|---|
| 2026.06.11 | ₩98,040 | ₩99,072 | ₩98,040 | ₩98,844 | +0.82% | 9.1만 |
|---|
| 2026.06.10 | ₩97,959 | ₩98,429 | ₩97,798 | ₩97,865 | -0.10% | 14.1만 |
|---|
| 2026.06.09 | ₩99,099 | ₩99,099 | ₩97,497 | ₩98,469 | -0.64% | 12.3만 |
|---|
| 2026.06.08 | ₩99,649 | ₩99,676 | ₩98,616 | ₩98,697 | -0.96% | 13만 |
|---|
| 2026.06.05 | ₩100,051 | ₩100,239 | ₩99,046 | ₩99,166 | -0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩99,957 | ₩100,655 | ₩99,957 | ₩100,407 | +0.45% | 10.3만 |
|---|
| 2026.06.03 | ₩99,984 | ₩100,454 | ₩99,729 | ₩100,185 | +0.20% | 9.2만 |
|---|
| 2026.06.02 | ₩99,515 | ₩100,279 | ₩99,501 | ₩100,065 | +0.55% | 12.3만 |
|---|
| 2026.06.01 | ₩99,595 | ₩99,904 | ₩99,341 | ₩99,394 | -0.20% | 5.5만 |
|---|
| 2026.05.29 | ₩99,770 | ₩100,185 | ₩99,649 | ₩99,756 | -0.01% | 10.4만 |
|---|
| 2026.05.28 | ₩99,716 | ₩99,998 | ₩99,582 | ₩99,837 | +0.12% | 7.8만 |
|---|
| 2026.05.27 | ₩100,065 | ₩100,337 | ₩99,689 | ₩99,890 | -0.17% | 18.8만 |
|---|
| 2026.05.26 | ₩100,132 | ₩100,507 | ₩99,944 | ₩100,212 | +0.08% | 6.5만 |
|---|
| 2026.05.22 | ₩99,864 | ₩100,279 | ₩99,689 | ₩100,105 | +0.24% | 6.7만 |
|---|
| 2026.05.21 | ₩99,515 | ₩99,913 | ₩99,126 | ₩99,796 | +0.28% | 7.4만 |
|---|
| 2026.05.20 | ₩99,515 | ₩99,957 | ₩99,287 | ₩99,662 | +0.15% | 16.4만 |
|---|
| 2026.05.19 | ₩99,461 | ₩99,837 | ₩99,219 | ₩99,273 | -0.19% | 13.9만 |
|---|
| 2026.05.18 | ₩99,636 | ₩99,984 | ₩99,434 | ₩99,649 | +0.01% | 6.7만 |
|---|
| 2026.05.15 | ₩99,247 | ₩99,743 | ₩99,092 | ₩99,569 | +0.32% | 13.7만 |
|---|
| 2026.05.14 | ₩99,461 | ₩99,929 | ₩99,367 | ₩99,488 | +0.03% | 9.6만 |
|---|
| 2026.05.13 | ₩99,421 | ₩99,756 | ₩99,180 | ₩99,555 | +0.13% | 12.4만 |
|---|
| 2026.05.12 | ₩99,220 | ₩99,491 | ₩98,724 | ₩99,408 | +0.19% | 15.7만 |
|---|
| 2026.05.11 | ₩99,515 | ₩99,931 | ₩99,300 | ₩99,300 | -0.22% | 6.8만 |
|---|
| 2026.05.08 | ₩99,314 | ₩99,864 | ₩99,273 | ₩99,582 | +0.27% | 7.4만 |
|---|
| 2026.05.07 | ₩99,046 | ₩99,300 | ₩98,630 | ₩98,630 | -0.42% | 9.1만 |
|---|
| 2026.05.06 | ₩99,381 | ₩100,293 | ₩99,099 | ₩99,220 | -0.16% | 9.7만 |
|---|
| 2026.05.05 | ₩98,549 | ₩99,273 | ₩98,228 | ₩99,072 | +0.53% | 8.5만 |
|---|
| 2026.05.04 | ₩98,509 | ₩98,590 | ₩97,860 | ₩98,214 | -0.30% | 7.4만 |
|---|
| 2026.05.01 | ₩99,099 | ₩99,342 | ₩98,616 | ₩98,768 | -0.33% | 14만 |
|---|
| 2026.04.30 | ₩98,523 | ₩99,072 | ₩98,268 | ₩98,952 | +0.44% | 14.8만 |
|---|
| 2026.04.29 | ₩97,812 | ₩98,469 | ₩97,812 | ₩98,268 | +0.47% | 7만 |
|---|
| 2026.04.28 | ₩98,026 | ₩98,107 | ₩97,637 | ₩97,731 | -0.30% | 10.4만 |
|---|
| 2026.04.27 | ₩97,624 | ₩98,348 | ₩97,624 | ₩97,785 | +0.16% | 7.2만 |
|---|
| 2026.04.24 | ₩97,517 | ₩97,785 | ₩97,322 | ₩97,731 | +0.22% | 6.7만 |
|---|
| 2026.04.23 | ₩97,182 | ₩97,772 | ₩97,088 | ₩97,490 | +0.32% | 9.2만 |
|---|
| 2026.04.22 | ₩97,463 | ₩97,463 | ₩96,994 | ₩97,182 | -0.29% | 7.2만 |
|---|
| 2026.04.21 | ₩97,302 | ₩97,718 | ₩96,833 | ₩96,833 | -0.48% | 5.5만 |
|---|
| 2026.04.20 | ₩97,155 | ₩97,490 | ₩97,141 | ₩97,316 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩96,927 | ₩97,463 | ₩96,672 | ₩97,101 | +0.18% | 8.7만 |
|---|
| 2026.04.16 | ₩96,685 | ₩97,034 | ₩96,514 | ₩96,779 | +0.10% | 9만 |
|---|
| 2026.04.15 | ₩97,195 | ₩97,195 | ₩96,655 | ₩96,927 | -0.28% | 9.3만 |
|---|
| 2026.04.14 | ₩97,141 | ₩97,450 | ₩96,751 | ₩97,262 | +0.12% | 12.7만 |
|---|
| 2026.04.13 | ₩96,712 | ₩97,329 | ₩96,484 | ₩97,262 | +0.57% | 5.4만 |
|---|
| 2026.04.10 | ₩97,114 | ₩97,261 | ₩96,685 | ₩96,994 | -0.12% | 9.6만 |
|---|
| 2026.04.09 | ₩96,122 | ₩97,155 | ₩96,122 | ₩97,074 | +0.99% | 16.2만 |
|---|
| 2026.04.08 | ₩95,733 | ₩96,283 | ₩95,666 | ₩96,122 | +0.41% | 12.4만 |
|---|
| 2026.04.07 | ₩94,634 | ₩94,915 | ₩94,419 | ₩94,660 | +0.03% | 7.3만 |
|---|
| 2026.04.06 | ₩94,459 | ₩94,902 | ₩94,355 | ₩94,647 | +0.20% | 8.2만 |
|---|
| 2026.04.02 | ₩94,164 | ₩94,728 | ₩94,164 | ₩94,593 | +0.46% | 10.4만 |
|---|
| 2026.04.01 | ₩94,500 | ₩94,874 | ₩94,419 | ₩94,690 | +0.20% | 8.9만 |
|---|
| 2026.03.31 | ₩93,749 | ₩94,500 | ₩93,651 | ₩94,352 | +0.64% | 11.8만 |
|---|
| 2026.03.30 | ₩93,708 | ₩93,749 | ₩92,957 | ₩93,118 | -0.63% | 17.8만 |
|---|
| 2026.03.27 | ₩93,427 | ₩93,869 | ₩92,917 | ₩93,038 | -0.42% | 10.3만 |
|---|
| 2026.03.26 | ₩93,842 | ₩94,459 | ₩93,480 | ₩93,480 | -0.39% | 5.3만 |
|---|
| 2026.03.25 | ₩94,325 | ₩94,540 | ₩93,947 | ₩94,017 | -0.33% | 6.2만 |
|---|
| 2026.03.24 | ₩93,226 | ₩94,433 | ₩93,226 | ₩94,137 | +0.98% | 14.3만 |
|---|
| 2026.03.23 | ₩93,816 | ₩94,164 | ₩93,333 | ₩93,333 | -0.51% | 8.3만 |
|---|
| 2026.03.20 | ₩93,319 | ₩93,615 | ₩92,917 | ₩93,038 | -0.30% | 12.2만 |
|---|
| 2026.03.19 | ₩92,904 | ₩93,561 | ₩92,811 | ₩93,266 | +0.39% | 23만 |
|---|
| 2026.03.18 | ₩93,682 | ₩93,936 | ₩93,145 | ₩93,212 | -0.50% | 7.4만 |
|---|
| 2026.03.17 | ₩94,111 | ₩94,365 | ₩93,856 | ₩94,003 | -0.11% | 8.2만 |
|---|
| 2026.03.16 | ₩93,735 | ₩94,111 | ₩93,547 | ₩93,910 | +0.19% | 7.3만 |
|---|
| 2026.03.13 | ₩93,883 | ₩94,207 | ₩93,212 | ₩93,212 | -0.71% | 14.3만 |
|---|
| 2026.03.12 | ₩94,325 | ₩94,392 | ₩93,749 | ₩93,950 | -0.40% | 13.4만 |
|---|
| 2026.03.11 | ₩94,781 | ₩95,116 | ₩94,365 | ₩94,607 | -0.18% | 5.9만 |
|---|
| 2026.03.10 | ₩94,781 | ₩95,478 | ₩94,549 | ₩94,647 | -0.14% | 6.9만 |
|---|
| 2026.03.09 | ₩93,708 | ₩95,009 | ₩93,447 | ₩95,009 | +1.39% | 7.3만 |
|---|
| 2026.03.06 | ₩94,285 | ₩94,726 | ₩94,124 | ₩94,191 | -0.10% | 7.8만 |
|---|
| 2026.03.05 | ₩95,143 | ₩95,492 | ₩94,614 | ₩95,237 | +0.10% | 8.4만 |
|---|
| 2026.03.04 | ₩95,076 | ₩95,814 | ₩95,076 | ₩95,385 | +0.32% | 9.4만 |
|---|
| 2026.03.03 | ₩94,406 | ₩95,237 | ₩94,044 | ₩94,862 | +0.48% | 9.9만 |
|---|
| 2026.03.02 | ₩94,808 | ₩95,854 | ₩94,808 | ₩95,371 | +0.59% | 8.2만 |
|---|
| 2026.02.27 | ₩95,143 | ₩95,747 | ₩95,143 | ₩95,552 | +0.43% | 6.5만 |
|---|
| 2026.02.26 | ₩96,122 | ₩96,122 | ₩95,224 | ₩95,867 | -0.27% | 7.7만 |
|---|
| 2026.02.25 | ₩95,720 | ₩96,270 | ₩95,706 | ₩96,256 | +0.56% | 7.2만 |
|---|
| 2026.02.24 | ₩95,157 | ₩95,720 | ₩95,029 | ₩95,613 | +0.48% | 8.5만 |
|---|
| 2026.02.23 | ₩95,546 | ₩95,800 | ₩94,821 | ₩95,130 | -0.44% | 8만 |
|---|
| 2026.02.20 | ₩94,875 | ₩95,975 | ₩94,875 | ₩95,478 | +0.64% | 8.3만 |
|---|
| 2026.02.19 | ₩95,036 | ₩95,425 | ₩94,888 | ₩95,023 | -0.01% | 8.2만 |
|---|
| 2026.02.18 | ₩94,969 | ₩95,653 | ₩94,969 | ₩95,425 | +0.48% | 7.9만 |
|---|
| 2026.02.17 | ₩94,687 | ₩95,224 | ₩94,258 | ₩94,982 | +0.31% | 8.7만 |
|---|
| 2026.02.13 | ₩94,929 | ₩95,385 | ₩94,634 | ₩94,955 | +0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩95,975 | ₩96,216 | ₩94,848 | ₩94,955 | -1.06% | 10.9만 |
|---|
| 2026.02.11 | ₩96,136 | ₩96,364 | ₩95,492 | ₩95,680 | -0.47% | 9.2만 |
|---|
| 2026.02.10 | ₩96,042 | ₩96,417 | ₩95,532 | ₩95,532 | -0.53% | 9만 |
|---|
| 2026.02.09 | ₩95,706 | ₩96,402 | ₩95,693 | ₩96,015 | +0.32% | 7.8만 |
|---|
| 2026.02.06 | ₩94,888 | ₩96,122 | ₩94,888 | ₩95,887 | +1.05% | 10.1만 |
|---|
| 2026.02.05 | ₩94,955 | ₩95,478 | ₩94,687 | ₩94,754 | -0.21% | 7.6만 |
|---|
| 2026.02.04 | ₩96,283 | ₩96,283 | ₩95,237 | ₩95,666 | -0.64% | 7.1만 |
|---|
| 2026.02.03 | ₩96,887 | ₩96,954 | ₩95,841 | ₩96,082 | -0.83% | 13.5만 |
|---|
| 2026.02.02 | ₩96,136 | ₩97,074 | ₩96,058 | ₩96,699 | +0.59% | 14.7만 |
|---|
| 2026.01.30 | ₩96,323 | ₩96,632 | ₩95,814 | ₩96,176 | -0.15% | 43.5만 |
|---|
| 2026.01.29 | ₩96,524 | ₩96,672 | ₩95,586 | ₩96,404 | -0.13% | 15.1만 |
|---|
| 2026.01.28 | ₩96,457 | ₩96,618 | ₩96,082 | ₩96,354 | -0.11% | 7.7만 |
|---|
| 2026.01.27 | ₩96,256 | ₩96,672 | ₩96,176 | ₩96,578 | +0.33% | 24.4만 |
|---|
| 2026.01.26 | ₩95,720 | ₩96,484 | ₩95,720 | ₩96,263 | +0.57% | 8.1만 |
|---|
| 2026.01.23 | ₩95,358 | ₩95,908 | ₩95,197 | ₩95,774 | +0.44% | 10.6만 |
|---|
| 2026.01.22 | ₩95,519 | ₩95,760 | ₩95,143 | ₩95,559 | +0.04% | 14.5만 |
|---|
| 2026.01.21 | ₩94,433 | ₩95,425 | ₩94,392 | ₩94,902 | +0.50% | 13.1만 |
|---|
| 2026.01.20 | ₩94,768 | ₩95,049 | ₩94,124 | ₩94,124 | -0.68% | 10.9만 |
|---|
| 2026.01.16 | ₩95,747 | ₩95,767 | ₩95,291 | ₩95,733 | -0.01% | 12.4만 |
|---|
| 2026.01.15 | ₩95,639 | ₩96,001 | ₩95,371 | ₩95,411 | -0.24% | 11.2만 |
|---|
| 2026.01.14 | ₩95,304 | ₩95,465 | ₩94,795 | ₩95,204 | -0.11% | 16.1만 |
|---|
| 2026.01.13 | ₩95,961 | ₩95,961 | ₩95,398 | ₩95,720 | -0.25% | 14.9만 |
|---|
| 2026.01.12 | ₩95,371 | ₩96,229 | ₩95,371 | ₩95,854 | +0.51% | 11.7만 |
|---|
| 2026.01.09 | ₩95,331 | ₩96,028 | ₩95,291 | ₩95,881 | +0.58% | 12.8만 |
|---|
| 2026.01.08 | ₩95,344 | ₩95,559 | ₩94,993 | ₩95,452 | +0.11% | 11.7만 |
|---|
| 2026.01.07 | ₩95,546 | ₩95,934 | ₩95,264 | ₩95,505 | -0.04% | 10.2만 |
|---|
| 2026.01.06 | ₩95,398 | ₩95,774 | ₩95,103 | ₩95,613 | +0.22% | 24.9만 |
|---|
| 2026.01.05 | ₩95,465 | ₩95,787 | ₩95,344 | ₩95,613 | +0.15% | 10만 |
|---|
| 2026.01.02 | ₩95,639 | ₩95,792 | ₩94,949 | ₩95,224 | -0.43% | 26만 |
|---|
| 2025.12.31 | ₩95,854 | ₩95,980 | ₩95,197 | ₩95,197 | -0.69% | 15.4만 |
|---|
| 2025.12.30 | ₩95,934 | ₩96,055 | ₩95,733 | ₩95,921 | -0.01% | 13.9만 |
|---|
| 2025.12.29 | ₩95,814 | ₩96,162 | ₩95,680 | ₩96,095 | +0.29% | 11.7만 |
|---|
| 2025.12.26 | ₩96,122 | ₩96,819 | ₩95,867 | ₩96,216 | +0.10% | 4.7만 |
|---|
| 2025.12.24 | ₩95,720 | ₩96,243 | ₩95,720 | ₩96,229 | +0.53% | 3.9만 |
|---|
| 2025.12.23 | ₩95,411 | ₩96,001 | ₩95,411 | ₩95,706 | +0.31% | 8.5만 |
|---|
| 2025.12.22 | ₩95,532 | ₩95,666 | ₩95,171 | ₩95,546 | +0.01% | 7.7만 |
|---|
| 2025.12.19 | ₩95,009 | ₩95,411 | ₩95,002 | ₩95,291 | +0.30% | 7.4만 |
|---|
| 2025.12.18 | ₩94,754 | ₩95,143 | ₩94,526 | ₩94,540 | -0.23% | 13.2만 |
|---|
| 2025.12.17 | ₩94,982 | ₩95,103 | ₩94,084 | ₩94,084 | -0.95% | 8.4만 |
|---|
| 2025.12.16 | ₩94,888 | ₩95,197 | ₩94,498 | ₩94,795 | -0.10% | 6.2만 |
|---|
| 2025.12.15 | ₩95,277 | ₩95,304 | ₩94,741 | ₩94,942 | -0.35% | 6.1만 |
|---|
| 2025.12.12 | ₩95,358 | ₩95,532 | ₩94,567 | ₩94,808 | -0.58% | 6.7만 |
|---|
| 2025.12.11 | ₩95,371 | ₩95,867 | ₩95,237 | ₩95,787 | +0.44% | 8.7만 |
|---|
| 2025.12.10 | ₩95,371 | ₩95,854 | ₩95,178 | ₩95,669 | +0.31% | 5.6만 |
|---|
| 2025.12.09 | ₩95,411 | ₩95,732 | ₩95,344 | ₩95,466 | +0.06% | 5.9만 |
|---|
| 2025.12.08 | ₩95,881 | ₩95,881 | ₩95,344 | ₩95,425 | -0.48% | 6.1만 |
|---|
| 2025.12.05 | ₩95,706 | ₩96,069 | ₩95,586 | ₩95,626 | -0.08% | 7.1만 |
|---|
| 2025.12.04 | ₩95,867 | ₩95,867 | ₩95,318 | ₩95,452 | -0.43% | 7.7만 |
|---|
| 2025.12.03 | ₩95,626 | ₩96,082 | ₩95,544 | ₩95,586 | -0.04% | 9만 |
|---|
| 2025.12.02 | ₩96,055 | ₩96,303 | ₩95,706 | ₩96,122 | +0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩95,371 | ₩96,283 | ₩95,371 | ₩95,908 | +0.56% | 19.6만 |
|---|
| 2025.11.28 | ₩95,841 | ₩96,069 | ₩95,666 | ₩95,965 | +0.13% | 4.1만 |
|---|
| 2025.11.26 | ₩95,666 | ₩96,082 | ₩94,942 | ₩95,814 | +0.15% | 7.2만 |
|---|
| 2025.11.25 | ₩94,634 | ₩95,599 | ₩94,591 | ₩95,452 | +0.86% | 34.9만 |
|---|
| 2025.11.24 | ₩94,540 | ₩95,170 | ₩94,281 | ₩94,768 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩93,534 | ₩94,741 | ₩93,252 | ₩94,164 | +0.67% | 25.3만 |
|---|
| 2025.11.20 | ₩95,331 | ₩95,572 | ₩93,132 | ₩93,159 | -2.28% | 8.3만 |
|---|
| 2025.11.19 | ₩94,003 | ₩94,836 | ₩94,003 | ₩94,459 | +0.49% | 6.2만 |
|---|
| 2025.11.18 | ₩94,030 | ₩94,553 | ₩93,454 | ₩94,057 | +0.03% | 18.1만 |
|---|
| 2025.11.17 | ₩95,116 | ₩95,639 | ₩94,164 | ₩94,620 | -0.52% | 10.2만 |
|---|
| 2025.11.14 | ₩94,754 | ₩95,854 | ₩94,540 | ₩95,130 | +0.40% | 11.8만 |
|---|
| 2025.11.13 | ₩96,055 | ₩96,364 | ₩95,277 | ₩95,478 | -0.60% | 5.8만 |
|---|
| 2025.11.12 | ₩96,364 | ₩96,565 | ₩96,189 | ₩96,498 | +0.14% | 8.3만 |
|---|
| 2025.11.11 | ₩96,028 | ₩96,511 | ₩95,922 | ₩96,498 | +0.49% | 7.8만 |
|---|
| 2025.11.10 | ₩95,693 | ₩96,431 | ₩95,572 | ₩96,095 | +0.42% | 6.6만 |
|---|
| 2025.11.07 | ₩94,888 | ₩95,251 | ₩94,231 | ₩95,103 | +0.23% | 12만 |
|---|
| 2025.11.06 | ₩95,559 | ₩95,800 | ₩94,808 | ₩95,210 | -0.36% | 14.3만 |
|---|
| 2025.11.05 | ₩95,157 | ₩96,149 | ₩95,157 | ₩95,774 | +0.65% | 8.8만 |
|---|
| 2025.11.04 | ₩94,433 | ₩95,288 | ₩94,433 | ₩95,049 | +0.65% | 8.3만 |
|---|
| 2025.11.03 | ₩95,398 | ₩95,559 | ₩94,884 | ₩95,465 | +0.07% | 9.2만 |
|---|
| 2025.10.31 | ₩95,800 | ₩95,925 | ₩94,736 | ₩95,183 | -0.64% | 18.9만 |
|---|
| 2025.10.30 | ₩95,023 | ₩95,921 | ₩95,023 | ₩95,371 | +0.37% | 49.4만 |
|---|
| 2025.10.29 | ₩95,291 | ₩95,972 | ₩95,291 | ₩95,559 | +0.28% | 6.9만 |
|---|
| 2025.10.28 | ₩94,728 | ₩95,023 | ₩94,419 | ₩94,848 | +0.13% | 10.3만 |
|---|
| 2025.10.27 | ₩94,500 | ₩94,835 | ₩94,281 | ₩94,808 | +0.33% | 15.5만 |
|---|
| 2025.10.24 | ₩93,910 | ₩94,230 | ₩93,869 | ₩94,003 | +0.10% | 8.5만 |
|---|
| 2025.10.23 | ₩93,159 | ₩93,574 | ₩93,090 | ₩93,467 | +0.33% | 22.2만 |
|---|
| 2025.10.22 | ₩93,641 | ₩93,762 | ₩92,609 | ₩93,145 | -0.53% | 17.9만 |
|---|
| 2025.10.21 | ₩93,413 | ₩93,789 | ₩93,172 | ₩93,722 | +0.33% | 6.6만 |
|---|
| 2025.10.20 | ₩93,199 | ₩93,735 | ₩93,199 | ₩93,507 | +0.33% | 4.9만 |
|---|
| 2025.10.17 | ₩92,032 | ₩93,132 | ₩92,032 | ₩92,944 | +0.99% | 12.2만 |
|---|
| 2025.10.16 | ₩92,904 | ₩92,957 | ₩91,791 | ₩92,019 | -0.95% | 7.1만 |
|---|
| 2025.10.15 | ₩92,931 | ₩92,931 | ₩92,210 | ₩92,624 | -0.33% | 9.1만 |
|---|
| 2025.10.14 | ₩91,603 | ₩92,842 | ₩91,603 | ₩92,481 | +0.96% | 7.9만 |
|---|
| 2025.10.13 | ₩92,260 | ₩92,569 | ₩91,831 | ₩92,354 | +0.10% | 6.8만 |
|---|
| 2025.10.10 | ₩93,051 | ₩93,145 | ₩91,107 | ₩91,107 | -2.09% | 9.4만 |
|---|