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 | ₩104,177 | ₩104,566 | ₩104,136 | ₩104,217 | +0.04% | 20.4만 |
| 2026.10.08 | ₩103,908 | ₩104,472 | ₩103,868 | ₩104,190 | +0.27% | 18.1만 |
| 2026.10.07 | ₩103,962 | ₩104,364 | ₩103,828 | ₩104,284 | +0.31% | 9.9만 |
| 2026.10.06 | ₩104,431 | ₩104,547 | ₩104,069 | ₩104,311 | -0.12% | 26.7만 |
| 2026.10.05 | ₩103,801 | ₩104,472 | ₩103,747 | ₩104,284 | +0.47% | 24만 |
| 2026.10.02 | ₩103,426 | ₩103,828 | ₩103,211 | ₩103,721 | +0.29% | 20.3만 |
| 2026.10.01 | ₩102,889 | ₩103,399 | ₩102,675 | ₩103,131 | +0.23% | 17.6만 |
| 2026.09.30 | ₩103,144 | ₩103,667 | ₩102,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,849 |
| -0.29% |
| 21.7만 |
| 2026.09.29 | ₩103,211 | ₩103,211 | ₩102,634 | ₩102,849 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩103,037 | ₩103,372 | ₩102,675 | ₩103,224 | +0.18% | 14만 |
|---|
| 2026.09.25 | ₩102,970 | ₩103,372 | ₩102,916 | ₩103,292 | +0.31% | 20.8만 |
|---|
| 2026.09.24 | ₩102,581 | ₩103,090 | ₩102,581 | ₩102,996 | +0.41% | 17.7만 |
|---|
| 2026.09.23 | ₩103,224 | ₩103,587 | ₩102,916 | ₩103,070 | -0.15% | 29만 |
|---|
| 2026.09.22 | ₩103,399 | ₩103,573 | ₩103,157 | ₩103,305 | -0.09% | 23.4만 |
|---|
| 2026.09.21 | ₩103,023 | ₩103,654 | ₩102,943 | ₩103,318 | +0.29% | 12.3만 |
|---|
| 2026.09.18 | ₩102,889 | ₩102,983 | ₩102,569 | ₩102,795 | -0.09% | 7.3만 |
|---|
| 2026.09.17 | ₩102,688 | ₩102,836 | ₩102,447 | ₩102,795 | +0.10% | 19.4만 |
|---|
| 2026.09.16 | ₩102,380 | ₩102,654 | ₩101,655 | ₩101,897 | -0.47% | 9.1만 |
|---|
| 2026.09.15 | ₩102,406 | ₩102,425 | ₩102,064 | ₩102,339 | -0.07% | 10.9만 |
|---|
| 2026.09.14 | ₩102,406 | ₩102,675 | ₩102,031 | ₩102,286 | -0.12% | 9.7만 |
|---|
| 2026.09.11 | ₩102,500 | ₩103,023 | ₩102,500 | ₩102,675 | +0.17% | 16.3만 |
|---|
| 2026.09.10 | ₩102,205 | ₩102,406 | ₩101,991 | ₩102,259 | +0.05% | 6.8만 |
|---|
| 2026.09.09 | ₩102,487 | ₩102,768 | ₩102,286 | ₩102,554 | +0.07% | 12.9만 |
|---|
| 2026.09.08 | ₩102,822 | ₩102,822 | ₩102,219 | ₩102,487 | -0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩103,198 | ₩103,388 | ₩102,782 | ₩103,023 | -0.17% | 30.5만 |
|---|
| 2026.09.03 | ₩102,849 | ₩103,466 | ₩102,744 | ₩103,292 | +0.43% | 7.9만 |
|---|
| 2026.09.02 | ₩102,406 | ₩102,648 | ₩102,286 | ₩102,581 | +0.17% | 13.2만 |
|---|
| 2026.09.01 | ₩102,044 | ₩102,633 | ₩102,044 | ₩102,421 | +0.37% | 8.2만 |
|---|
| 2026.08.31 | ₩102,447 | ₩102,688 | ₩101,981 | ₩102,299 | -0.14% | 9.4만 |
|---|
| 2026.08.28 | ₩102,956 | ₩103,183 | ₩102,353 | ₩102,539 | -0.41% | 7.7만 |
|---|
| 2026.08.27 | ₩102,688 | ₩103,023 | ₩102,475 | ₩102,970 | +0.27% | 10.1만 |
|---|
| 2026.08.26 | ₩102,232 | ₩102,929 | ₩102,232 | ₩102,728 | +0.49% | 10.2만 |
|---|
| 2026.08.25 | ₩102,044 | ₩102,366 | ₩101,937 | ₩102,326 | +0.28% | 7만 |
|---|
| 2026.08.24 | ₩101,763 | ₩102,024 | ₩101,494 | ₩101,854 | +0.09% | 9.2만 |
|---|
| 2026.08.21 | ₩101,816 | ₩102,017 | ₩101,588 | ₩101,844 | +0.03% | 16.3만 |
|---|
| 2026.08.20 | ₩101,776 | ₩102,178 | ₩101,374 | ₩101,629 | -0.14% | 23.3만 |
|---|
| 2026.08.19 | ₩102,621 | ₩102,661 | ₩101,709 | ₩101,749 | -0.85% | 15.6만 |
|---|
| 2026.08.18 | ₩102,326 | ₩102,541 | ₩102,074 | ₩102,460 | +0.13% | 19.2만 |
|---|
| 2026.08.17 | ₩102,567 | ₩102,782 | ₩102,420 | ₩102,433 | -0.13% | 10.3만 |
|---|
| 2026.08.14 | ₩102,473 | ₩102,742 | ₩102,353 | ₩102,514 | +0.04% | 5.7만 |
|---|
| 2026.08.13 | ₩102,044 | ₩102,648 | ₩102,044 | ₩102,326 | +0.28% | 10.5만 |
|---|
| 2026.08.12 | ₩101,843 | ₩102,232 | ₩101,776 | ₩102,058 | +0.21% | 11.6만 |
|---|
| 2026.08.11 | ₩101,950 | ₩102,031 | ₩101,334 | ₩101,334 | -0.61% | 7.8만 |
|---|
| 2026.08.10 | ₩101,548 | ₩102,215 | ₩101,548 | ₩101,776 | +0.22% | 13.7만 |
|---|
| 2026.08.07 | ₩101,883 | ₩101,977 | ₩101,186 | ₩101,789 | -0.09% | 6.5만 |
|---|
| 2026.08.06 | ₩101,548 | ₩101,958 | ₩101,280 | ₩101,401 | -0.15% | 13.5만 |
|---|
| 2026.08.05 | ₩102,125 | ₩102,286 | ₩101,468 | ₩101,521 | -0.59% | 9.5만 |
|---|
| 2026.08.04 | ₩101,092 | ₩101,843 | ₩100,636 | ₩101,629 | +0.53% | 48.9만 |
|---|
| 2026.08.03 | ₩100,770 | ₩101,038 | ₩100,314 | ₩100,676 | -0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩100,784 | ₩100,955 | ₩100,090 | ₩100,569 | -0.21% | 11.2만 |
|---|
| 2026.07.30 | ₩100,583 | ₩100,998 | ₩100,234 | ₩100,878 | +0.29% | 14.9만 |
|---|
| 2026.07.29 | ₩100,609 | ₩101,052 | ₩99,684 | ₩99,697 | -0.91% | 12.6만 |
|---|
| 2026.07.28 | ₩100,395 | ₩100,810 | ₩100,046 | ₩100,676 | +0.28% | 17.5만 |
|---|
| 2026.07.27 | ₩100,945 | ₩103,962 | ₩100,127 | ₩100,609 | -0.33% | 7.6만 |
|---|
| 2026.07.24 | ₩100,194 | ₩100,998 | ₩99,899 | ₩100,636 | +0.44% | 6.2만 |
|---|
| 2026.07.23 | ₩100,220 | ₩100,770 | ₩100,047 | ₩100,234 | +0.01% | 11.3만 |
|---|
| 2026.07.22 | ₩100,931 | ₩101,359 | ₩100,931 | ₩100,998 | +0.07% | 12.9만 |
|---|
| 2026.07.21 | ₩100,489 | ₩100,998 | ₩100,355 | ₩100,810 | +0.32% | 9.9만 |
|---|
| 2026.07.20 | ₩100,314 | ₩100,676 | ₩99,845 | ₩100,127 | -0.19% | 6.2만 |
|---|
| 2026.07.17 | ₩99,523 | ₩100,301 | ₩99,471 | ₩100,180 | +0.66% | 7.6만 |
|---|
| 2026.07.16 | ₩100,127 | ₩100,460 | ₩99,872 | ₩99,966 | -0.16% | 9.3만 |
|---|
| 2026.07.15 | ₩100,422 | ₩100,529 | ₩99,936 | ₩100,220 | -0.20% | 6.4만 |
|---|
| 2026.07.14 | ₩100,542 | ₩100,770 | ₩100,086 | ₩100,153 | -0.39% | 8만 |
|---|
| 2026.07.13 | ₩100,127 | ₩100,341 | ₩99,818 | ₩100,073 | -0.05% | 8.9만 |
|---|
| 2026.07.10 | ₩99,845 | ₩100,194 | ₩99,684 | ₩100,194 | +0.35% | 13.1만 |
|---|
| 2026.07.09 | ₩99,885 | ₩100,192 | ₩99,671 | ₩100,153 | +0.27% | 10.7만 |
|---|
| 2026.07.08 | ₩99,389 | ₩99,711 | ₩99,000 | ₩99,443 | +0.05% | 11.6만 |
|---|
| 2026.07.07 | ₩99,335 | ₩99,751 | ₩99,201 | ₩99,268 | -0.07% | 22.1만 |
|---|
| 2026.07.06 | ₩99,174 | ₩100,207 | ₩99,174 | ₩99,349 | +0.18% | 9.5만 |
|---|
| 2026.07.02 | ₩99,000 | ₩99,575 | ₩98,370 | ₩99,107 | +0.11% | 8.8만 |
|---|
| 2026.07.01 | ₩98,651 | ₩99,107 | ₩98,490 | ₩98,745 | +0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩98,624 | ₩99,107 | ₩98,624 | ₩98,973 | +0.35% | 23.1만 |
|---|
| 2026.06.29 | ₩98,356 | ₩98,893 | ₩98,008 | ₩98,745 | +0.40% | 64.1만 |
|---|
| 2026.06.26 | ₩98,222 | ₩98,571 | ₩97,941 | ₩97,994 | -0.23% | 14.8만 |
|---|
| 2026.06.25 | ₩99,349 | ₩99,349 | ₩98,517 | ₩98,571 | -0.78% | 9.4만 |
|---|
| 2026.06.24 | ₩99,496 | ₩100,019 | ₩99,040 | ₩99,134 | -0.36% | 18.1만 |
|---|
| 2026.06.23 | ₩99,376 | ₩100,153 | ₩99,282 | ₩99,590 | +0.22% | 14.7만 |
|---|
| 2026.06.22 | ₩100,153 | ₩100,730 | ₩100,153 | ₩100,395 | +0.24% | 19.5만 |
|---|
| 2026.06.18 | ₩100,422 | ₩100,663 | ₩99,778 | ₩99,912 | -0.51% | 6.3만 |
|---|
| 2026.06.17 | ₩100,395 | ₩100,609 | ₩99,577 | ₩99,791 | -0.60% | 11.4만 |
|---|
| 2026.06.16 | ₩100,475 | ₩100,703 | ₩100,180 | ₩100,247 | -0.23% | 11.9만 |
|---|
| 2026.06.15 | ₩100,368 | ₩100,408 | ₩99,818 | ₩100,220 | -0.15% | 13.5만 |
|---|
| 2026.06.12 | ₩98,893 | ₩99,451 | ₩98,839 | ₩99,335 | +0.45% | 6.2만 |
|---|
| 2026.06.11 | ₩98,048 | ₩99,080 | ₩98,048 | ₩98,852 | +0.82% | 9.1만 |
|---|
| 2026.06.10 | ₩97,967 | ₩98,437 | ₩97,806 | ₩97,873 | -0.10% | 14.1만 |
|---|
| 2026.06.09 | ₩99,107 | ₩99,107 | ₩97,505 | ₩98,477 | -0.64% | 12.3만 |
|---|
| 2026.06.08 | ₩99,657 | ₩99,684 | ₩98,624 | ₩98,705 | -0.96% | 13만 |
|---|
| 2026.06.05 | ₩100,059 | ₩100,247 | ₩99,054 | ₩99,174 | -0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩99,966 | ₩100,663 | ₩99,966 | ₩100,415 | +0.45% | 10.3만 |
|---|
| 2026.06.03 | ₩99,992 | ₩100,462 | ₩99,738 | ₩100,194 | +0.20% | 9.2만 |
|---|
| 2026.06.02 | ₩99,523 | ₩100,287 | ₩99,510 | ₩100,073 | +0.55% | 12.3만 |
|---|
| 2026.06.01 | ₩99,603 | ₩99,912 | ₩99,349 | ₩99,402 | -0.20% | 5.5만 |
|---|
| 2026.05.29 | ₩99,778 | ₩100,194 | ₩99,657 | ₩99,764 | -0.01% | 10.4만 |
|---|
| 2026.05.28 | ₩99,724 | ₩100,006 | ₩99,590 | ₩99,845 | +0.12% | 7.8만 |
|---|
| 2026.05.27 | ₩100,073 | ₩100,345 | ₩99,697 | ₩99,899 | -0.17% | 18.8만 |
|---|
| 2026.05.26 | ₩100,140 | ₩100,515 | ₩99,952 | ₩100,220 | +0.08% | 6.5만 |
|---|
| 2026.05.22 | ₩99,872 | ₩100,287 | ₩99,697 | ₩100,113 | +0.24% | 6.7만 |
|---|
| 2026.05.21 | ₩99,523 | ₩99,921 | ₩99,134 | ₩99,805 | +0.28% | 7.4만 |
|---|
| 2026.05.20 | ₩99,523 | ₩99,966 | ₩99,295 | ₩99,671 | +0.15% | 16.4만 |
|---|
| 2026.05.19 | ₩99,469 | ₩99,845 | ₩99,227 | ₩99,282 | -0.19% | 13.9만 |
|---|
| 2026.05.18 | ₩99,644 | ₩99,992 | ₩99,443 | ₩99,657 | +0.01% | 6.7만 |
|---|
| 2026.05.15 | ₩99,255 | ₩99,751 | ₩99,101 | ₩99,577 | +0.32% | 13.7만 |
|---|
| 2026.05.14 | ₩99,469 | ₩99,937 | ₩99,376 | ₩99,496 | +0.03% | 9.6만 |
|---|
| 2026.05.13 | ₩99,429 | ₩99,764 | ₩99,188 | ₩99,563 | +0.13% | 12.4만 |
|---|
| 2026.05.12 | ₩99,228 | ₩99,499 | ₩98,732 | ₩99,416 | +0.19% | 15.7만 |
|---|
| 2026.05.11 | ₩99,523 | ₩99,939 | ₩99,308 | ₩99,308 | -0.22% | 6.8만 |
|---|
| 2026.05.08 | ₩99,322 | ₩99,872 | ₩99,282 | ₩99,590 | +0.27% | 7.4만 |
|---|
| 2026.05.07 | ₩99,054 | ₩99,308 | ₩98,638 | ₩98,638 | -0.42% | 9.1만 |
|---|
| 2026.05.06 | ₩99,389 | ₩100,301 | ₩99,107 | ₩99,228 | -0.16% | 9.7만 |
|---|
| 2026.05.05 | ₩98,557 | ₩99,282 | ₩98,236 | ₩99,080 | +0.53% | 8.5만 |
|---|
| 2026.05.04 | ₩98,517 | ₩98,598 | ₩97,868 | ₩98,222 | -0.30% | 7.4만 |
|---|
| 2026.05.01 | ₩99,107 | ₩99,350 | ₩98,624 | ₩98,776 | -0.33% | 14만 |
|---|
| 2026.04.30 | ₩98,531 | ₩99,080 | ₩98,276 | ₩98,960 | +0.44% | 14.8만 |
|---|
| 2026.04.29 | ₩97,820 | ₩98,477 | ₩97,820 | ₩98,276 | +0.47% | 7만 |
|---|
| 2026.04.28 | ₩98,034 | ₩98,115 | ₩97,645 | ₩97,739 | -0.30% | 10.4만 |
|---|
| 2026.04.27 | ₩97,632 | ₩98,356 | ₩97,632 | ₩97,793 | +0.16% | 7.2만 |
|---|
| 2026.04.24 | ₩97,525 | ₩97,793 | ₩97,330 | ₩97,739 | +0.22% | 6.7만 |
|---|
| 2026.04.23 | ₩97,190 | ₩97,780 | ₩97,096 | ₩97,498 | +0.32% | 9.2만 |
|---|
| 2026.04.22 | ₩97,471 | ₩97,471 | ₩97,002 | ₩97,190 | -0.29% | 7.2만 |
|---|
| 2026.04.21 | ₩97,310 | ₩97,726 | ₩96,841 | ₩96,841 | -0.48% | 5.5만 |
|---|
| 2026.04.20 | ₩97,163 | ₩97,498 | ₩97,149 | ₩97,324 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩96,935 | ₩97,471 | ₩96,680 | ₩97,109 | +0.18% | 8.7만 |
|---|
| 2026.04.16 | ₩96,693 | ₩97,042 | ₩96,522 | ₩96,787 | +0.10% | 9만 |
|---|
| 2026.04.15 | ₩97,203 | ₩97,203 | ₩96,662 | ₩96,935 | -0.28% | 9.3만 |
|---|
| 2026.04.14 | ₩97,149 | ₩97,458 | ₩96,759 | ₩97,270 | +0.12% | 12.7만 |
|---|
| 2026.04.13 | ₩96,720 | ₩97,337 | ₩96,492 | ₩97,270 | +0.57% | 5.4만 |
|---|
| 2026.04.10 | ₩97,122 | ₩97,269 | ₩96,693 | ₩97,002 | -0.12% | 9.6만 |
|---|
| 2026.04.09 | ₩96,130 | ₩97,163 | ₩96,130 | ₩97,082 | +0.99% | 16.2만 |
|---|
| 2026.04.08 | ₩95,741 | ₩96,291 | ₩95,674 | ₩96,130 | +0.41% | 12.4만 |
|---|
| 2026.04.07 | ₩94,641 | ₩94,923 | ₩94,427 | ₩94,668 | +0.03% | 7.3만 |
|---|
| 2026.04.06 | ₩94,467 | ₩94,910 | ₩94,362 | ₩94,655 | +0.20% | 8.2만 |
|---|
| 2026.04.02 | ₩94,172 | ₩94,735 | ₩94,172 | ₩94,601 | +0.46% | 10.4만 |
|---|
| 2026.04.01 | ₩94,507 | ₩94,881 | ₩94,427 | ₩94,698 | +0.20% | 8.9만 |
|---|
| 2026.03.31 | ₩93,756 | ₩94,507 | ₩93,658 | ₩94,360 | +0.64% | 11.8만 |
|---|
| 2026.03.30 | ₩93,716 | ₩93,756 | ₩92,965 | ₩93,126 | -0.63% | 17.8만 |
|---|
| 2026.03.27 | ₩93,434 | ₩93,877 | ₩92,925 | ₩93,046 | -0.42% | 10.3만 |
|---|
| 2026.03.26 | ₩93,850 | ₩94,467 | ₩93,488 | ₩93,488 | -0.39% | 5.3만 |
|---|
| 2026.03.25 | ₩94,333 | ₩94,548 | ₩93,955 | ₩94,025 | -0.33% | 6.2만 |
|---|
| 2026.03.24 | ₩93,233 | ₩94,440 | ₩93,233 | ₩94,145 | +0.98% | 14.3만 |
|---|
| 2026.03.23 | ₩93,823 | ₩94,172 | ₩93,341 | ₩93,341 | -0.51% | 8.3만 |
|---|
| 2026.03.20 | ₩93,327 | ₩93,622 | ₩92,925 | ₩93,046 | -0.30% | 12.2만 |
|---|
| 2026.03.19 | ₩92,911 | ₩93,569 | ₩92,819 | ₩93,274 | +0.39% | 23만 |
|---|
| 2026.03.18 | ₩93,689 | ₩93,944 | ₩93,153 | ₩93,220 | -0.50% | 7.4만 |
|---|
| 2026.03.17 | ₩94,118 | ₩94,373 | ₩93,864 | ₩94,011 | -0.11% | 8.2만 |
|---|
| 2026.03.16 | ₩93,743 | ₩94,118 | ₩93,555 | ₩93,917 | +0.19% | 7.3만 |
|---|
| 2026.03.13 | ₩93,890 | ₩94,215 | ₩93,220 | ₩93,220 | -0.71% | 14.3만 |
|---|
| 2026.03.12 | ₩94,333 | ₩94,400 | ₩93,756 | ₩93,957 | -0.40% | 13.4만 |
|---|
| 2026.03.11 | ₩94,789 | ₩95,124 | ₩94,373 | ₩94,615 | -0.18% | 5.9만 |
|---|
| 2026.03.10 | ₩94,789 | ₩95,486 | ₩94,557 | ₩94,655 | -0.14% | 6.9만 |
|---|
| 2026.03.09 | ₩93,716 | ₩95,017 | ₩93,455 | ₩95,017 | +1.39% | 7.3만 |
|---|
| 2026.03.06 | ₩94,293 | ₩94,734 | ₩94,132 | ₩94,199 | -0.10% | 7.8만 |
|---|
| 2026.03.05 | ₩95,151 | ₩95,500 | ₩94,621 | ₩95,245 | +0.10% | 8.4만 |
|---|
| 2026.03.04 | ₩95,084 | ₩95,822 | ₩95,084 | ₩95,392 | +0.32% | 9.4만 |
|---|
| 2026.03.03 | ₩94,413 | ₩95,245 | ₩94,051 | ₩94,869 | +0.48% | 9.9만 |
|---|
| 2026.03.02 | ₩94,816 | ₩95,862 | ₩94,816 | ₩95,379 | +0.59% | 8.2만 |
|---|
| 2026.02.27 | ₩95,151 | ₩95,755 | ₩95,151 | ₩95,560 | +0.43% | 6.5만 |
|---|
| 2026.02.26 | ₩96,130 | ₩96,130 | ₩95,232 | ₩95,875 | -0.27% | 7.7만 |
|---|
| 2026.02.25 | ₩95,728 | ₩96,278 | ₩95,714 | ₩96,264 | +0.56% | 7.2만 |
|---|
| 2026.02.24 | ₩95,164 | ₩95,728 | ₩95,037 | ₩95,620 | +0.48% | 8.5만 |
|---|
| 2026.02.23 | ₩95,553 | ₩95,808 | ₩94,829 | ₩95,138 | -0.44% | 8만 |
|---|
| 2026.02.20 | ₩94,883 | ₩95,983 | ₩94,883 | ₩95,486 | +0.64% | 8.3만 |
|---|
| 2026.02.19 | ₩95,044 | ₩95,433 | ₩94,896 | ₩95,030 | -0.01% | 8.2만 |
|---|
| 2026.02.18 | ₩94,977 | ₩95,661 | ₩94,977 | ₩95,433 | +0.48% | 7.9만 |
|---|
| 2026.02.17 | ₩94,695 | ₩95,232 | ₩94,266 | ₩94,990 | +0.31% | 8.7만 |
|---|
| 2026.02.13 | ₩94,936 | ₩95,392 | ₩94,641 | ₩94,963 | +0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩95,983 | ₩96,224 | ₩94,856 | ₩94,963 | -1.06% | 10.9만 |
|---|
| 2026.02.11 | ₩96,143 | ₩96,371 | ₩95,500 | ₩95,687 | -0.47% | 9.2만 |
|---|
| 2026.02.10 | ₩96,050 | ₩96,425 | ₩95,540 | ₩95,540 | -0.53% | 9만 |
|---|
| 2026.02.09 | ₩95,714 | ₩96,410 | ₩95,701 | ₩96,023 | +0.32% | 7.8만 |
|---|
| 2026.02.06 | ₩94,896 | ₩96,130 | ₩94,896 | ₩95,895 | +1.05% | 10.1만 |
|---|
| 2026.02.05 | ₩94,963 | ₩95,486 | ₩94,695 | ₩94,762 | -0.21% | 7.6만 |
|---|
| 2026.02.04 | ₩96,291 | ₩96,291 | ₩95,245 | ₩95,674 | -0.64% | 7.1만 |
|---|
| 2026.02.03 | ₩96,894 | ₩96,962 | ₩95,848 | ₩96,090 | -0.83% | 13.5만 |
|---|
| 2026.02.02 | ₩96,143 | ₩97,082 | ₩96,066 | ₩96,707 | +0.59% | 14.7만 |
|---|
| 2026.01.30 | ₩96,331 | ₩96,640 | ₩95,822 | ₩96,184 | -0.15% | 43.5만 |
|---|
| 2026.01.29 | ₩96,532 | ₩96,680 | ₩95,594 | ₩96,412 | -0.13% | 15.1만 |
|---|
| 2026.01.28 | ₩96,465 | ₩96,626 | ₩96,090 | ₩96,362 | -0.11% | 7.7만 |
|---|
| 2026.01.27 | ₩96,264 | ₩96,680 | ₩96,184 | ₩96,586 | +0.33% | 24.4만 |
|---|
| 2026.01.26 | ₩95,728 | ₩96,492 | ₩95,728 | ₩96,271 | +0.57% | 8.1만 |
|---|
| 2026.01.23 | ₩95,366 | ₩95,915 | ₩95,205 | ₩95,781 | +0.44% | 10.6만 |
|---|
| 2026.01.22 | ₩95,527 | ₩95,768 | ₩95,151 | ₩95,567 | +0.04% | 14.5만 |
|---|
| 2026.01.21 | ₩94,440 | ₩95,433 | ₩94,400 | ₩94,910 | +0.50% | 13.1만 |
|---|
| 2026.01.20 | ₩94,776 | ₩95,057 | ₩94,132 | ₩94,132 | -0.68% | 10.9만 |
|---|
| 2026.01.16 | ₩95,755 | ₩95,775 | ₩95,299 | ₩95,741 | -0.01% | 12.4만 |
|---|
| 2026.01.15 | ₩95,647 | ₩96,009 | ₩95,379 | ₩95,419 | -0.24% | 11.2만 |
|---|
| 2026.01.14 | ₩95,312 | ₩95,473 | ₩94,802 | ₩95,211 | -0.11% | 16.1만 |
|---|
| 2026.01.13 | ₩95,969 | ₩95,969 | ₩95,406 | ₩95,728 | -0.25% | 14.9만 |
|---|
| 2026.01.12 | ₩95,379 | ₩96,237 | ₩95,379 | ₩95,862 | +0.51% | 11.7만 |
|---|
| 2026.01.09 | ₩95,339 | ₩96,036 | ₩95,299 | ₩95,889 | +0.58% | 12.8만 |
|---|
| 2026.01.08 | ₩95,352 | ₩95,567 | ₩95,001 | ₩95,459 | +0.11% | 11.7만 |
|---|
| 2026.01.07 | ₩95,553 | ₩95,942 | ₩95,272 | ₩95,513 | -0.04% | 10.2만 |
|---|
| 2026.01.06 | ₩95,406 | ₩95,781 | ₩95,111 | ₩95,620 | +0.22% | 24.9만 |
|---|
| 2026.01.05 | ₩95,473 | ₩95,795 | ₩95,352 | ₩95,620 | +0.15% | 10만 |
|---|
| 2026.01.02 | ₩95,647 | ₩95,800 | ₩94,957 | ₩95,232 | -0.43% | 26만 |
|---|
| 2025.12.31 | ₩95,862 | ₩95,988 | ₩95,205 | ₩95,205 | -0.69% | 15.4만 |
|---|
| 2025.12.30 | ₩95,942 | ₩96,063 | ₩95,741 | ₩95,929 | -0.01% | 13.9만 |
|---|
| 2025.12.29 | ₩95,822 | ₩96,170 | ₩95,687 | ₩96,103 | +0.29% | 11.7만 |
|---|
| 2025.12.26 | ₩96,130 | ₩96,827 | ₩95,875 | ₩96,224 | +0.10% | 4.7만 |
|---|
| 2025.12.24 | ₩95,728 | ₩96,251 | ₩95,728 | ₩96,237 | +0.53% | 3.9만 |
|---|
| 2025.12.23 | ₩95,419 | ₩96,009 | ₩95,419 | ₩95,714 | +0.31% | 8.5만 |
|---|
| 2025.12.22 | ₩95,540 | ₩95,674 | ₩95,179 | ₩95,553 | +0.01% | 7.7만 |
|---|
| 2025.12.19 | ₩95,017 | ₩95,419 | ₩95,010 | ₩95,299 | +0.30% | 7.4만 |
|---|
| 2025.12.18 | ₩94,762 | ₩95,151 | ₩94,534 | ₩94,548 | -0.23% | 13.2만 |
|---|
| 2025.12.17 | ₩94,990 | ₩95,111 | ₩94,092 | ₩94,092 | -0.95% | 8.4만 |
|---|
| 2025.12.16 | ₩94,896 | ₩95,205 | ₩94,506 | ₩94,802 | -0.10% | 6.2만 |
|---|
| 2025.12.15 | ₩95,285 | ₩95,312 | ₩94,749 | ₩94,950 | -0.35% | 6.1만 |
|---|
| 2025.12.12 | ₩95,366 | ₩95,540 | ₩94,574 | ₩94,816 | -0.58% | 6.7만 |
|---|
| 2025.12.11 | ₩95,379 | ₩95,875 | ₩95,245 | ₩95,795 | +0.44% | 8.7만 |
|---|
| 2025.12.10 | ₩95,379 | ₩95,862 | ₩95,186 | ₩95,677 | +0.31% | 5.6만 |
|---|
| 2025.12.09 | ₩95,419 | ₩95,740 | ₩95,352 | ₩95,474 | +0.06% | 5.9만 |
|---|
| 2025.12.08 | ₩95,889 | ₩95,889 | ₩95,352 | ₩95,433 | -0.48% | 6.1만 |
|---|
| 2025.12.05 | ₩95,714 | ₩96,076 | ₩95,594 | ₩95,634 | -0.08% | 7.1만 |
|---|
| 2025.12.04 | ₩95,875 | ₩95,875 | ₩95,325 | ₩95,459 | -0.43% | 7.7만 |
|---|
| 2025.12.03 | ₩95,634 | ₩96,090 | ₩95,552 | ₩95,594 | -0.04% | 9만 |
|---|
| 2025.12.02 | ₩96,063 | ₩96,311 | ₩95,714 | ₩96,130 | +0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩95,379 | ₩96,291 | ₩95,379 | ₩95,915 | +0.56% | 19.6만 |
|---|
| 2025.11.28 | ₩95,848 | ₩96,076 | ₩95,674 | ₩95,973 | +0.13% | 4.1만 |
|---|
| 2025.11.26 | ₩95,674 | ₩96,090 | ₩94,950 | ₩95,822 | +0.15% | 7.2만 |
|---|
| 2025.11.25 | ₩94,641 | ₩95,607 | ₩94,599 | ₩95,459 | +0.86% | 34.9만 |
|---|
| 2025.11.24 | ₩94,548 | ₩95,178 | ₩94,289 | ₩94,776 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩93,542 | ₩94,749 | ₩93,260 | ₩94,172 | +0.67% | 25.3만 |
|---|
| 2025.11.20 | ₩95,339 | ₩95,580 | ₩93,139 | ₩93,166 | -2.28% | 8.3만 |
|---|
| 2025.11.19 | ₩94,011 | ₩94,844 | ₩94,011 | ₩94,467 | +0.49% | 6.2만 |
|---|
| 2025.11.18 | ₩94,038 | ₩94,561 | ₩93,461 | ₩94,065 | +0.03% | 18.1만 |
|---|
| 2025.11.17 | ₩95,124 | ₩95,647 | ₩94,172 | ₩94,628 | -0.52% | 10.2만 |
|---|
| 2025.11.14 | ₩94,762 | ₩95,862 | ₩94,548 | ₩95,138 | +0.40% | 11.8만 |
|---|
| 2025.11.13 | ₩96,063 | ₩96,371 | ₩95,285 | ₩95,486 | -0.60% | 5.8만 |
|---|
| 2025.11.12 | ₩96,371 | ₩96,573 | ₩96,197 | ₩96,506 | +0.14% | 8.3만 |
|---|
| 2025.11.11 | ₩96,036 | ₩96,519 | ₩95,930 | ₩96,506 | +0.49% | 7.8만 |
|---|
| 2025.11.10 | ₩95,701 | ₩96,439 | ₩95,580 | ₩96,103 | +0.42% | 6.6만 |
|---|
| 2025.11.07 | ₩94,896 | ₩95,258 | ₩94,239 | ₩95,111 | +0.23% | 12만 |
|---|
| 2025.11.06 | ₩95,567 | ₩95,808 | ₩94,816 | ₩95,218 | -0.36% | 14.3만 |
|---|
| 2025.11.05 | ₩95,164 | ₩96,157 | ₩95,164 | ₩95,781 | +0.65% | 8.8만 |
|---|
| 2025.11.04 | ₩94,440 | ₩95,296 | ₩94,440 | ₩95,057 | +0.65% | 8.3만 |
|---|
| 2025.11.03 | ₩95,406 | ₩95,567 | ₩94,892 | ₩95,473 | +0.07% | 9.2만 |
|---|
| 2025.10.31 | ₩95,808 | ₩95,933 | ₩94,743 | ₩95,191 | -0.64% | 18.9만 |
|---|
| 2025.10.30 | ₩95,030 | ₩95,929 | ₩95,030 | ₩95,379 | +0.37% | 49.4만 |
|---|
| 2025.10.29 | ₩95,299 | ₩95,980 | ₩95,299 | ₩95,567 | +0.28% | 6.9만 |
|---|
| 2025.10.28 | ₩94,735 | ₩95,030 | ₩94,427 | ₩94,856 | +0.13% | 10.3만 |
|---|
| 2025.10.27 | ₩94,507 | ₩94,843 | ₩94,289 | ₩94,816 | +0.33% | 15.5만 |
|---|
| 2025.10.24 | ₩93,917 | ₩94,238 | ₩93,877 | ₩94,011 | +0.10% | 8.5만 |
|---|
| 2025.10.23 | ₩93,166 | ₩93,582 | ₩93,098 | ₩93,475 | +0.33% | 22.2만 |
|---|
| 2025.10.22 | ₩93,649 | ₩93,770 | ₩92,616 | ₩93,153 | -0.53% | 17.9만 |
|---|
| 2025.10.21 | ₩93,421 | ₩93,797 | ₩93,180 | ₩93,729 | +0.33% | 6.6만 |
|---|
| 2025.10.20 | ₩93,206 | ₩93,743 | ₩93,206 | ₩93,515 | +0.33% | 4.9만 |
|---|
| 2025.10.17 | ₩92,040 | ₩93,139 | ₩92,040 | ₩92,952 | +0.99% | 12.2만 |
|---|
| 2025.10.16 | ₩92,911 | ₩92,965 | ₩91,798 | ₩92,026 | -0.95% | 7.1만 |
|---|
| 2025.10.15 | ₩92,938 | ₩92,938 | ₩92,218 | ₩92,631 | -0.33% | 9.1만 |
|---|
| 2025.10.14 | ₩91,611 | ₩92,850 | ₩91,611 | ₩92,489 | +0.96% | 7.9만 |
|---|
| 2025.10.13 | ₩92,268 | ₩92,576 | ₩91,839 | ₩92,362 | +0.10% | 6.8만 |
|---|
| 2025.10.10 | ₩93,059 | ₩93,153 | ₩91,114 | ₩91,114 | -2.09% | 9.4만 |
|---|