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 | ₩104,189 | ₩104,578 | ₩104,149 | ₩104,229 | +0.04% | 20.4만 |
| 2026.10.08 | ₩103,921 | ₩104,484 | ₩103,881 | ₩104,202 | +0.27% | 18.1만 |
| 2026.10.07 | ₩103,974 | ₩104,377 | ₩103,840 | ₩104,296 | +0.31% | 9.9만 |
| 2026.10.06 | ₩104,444 | ₩104,559 | ₩104,082 | ₩104,323 | -0.12% | 26.7만 |
| 2026.10.05 | ₩103,814 | ₩104,484 | ₩103,760 | ₩104,296 | +0.47% | 24만 |
| 2026.10.02 | ₩103,438 | ₩103,840 | ₩103,223 | ₩103,733 | +0.29% | 20.3만 |
| 2026.10.01 | ₩102,901 | ₩103,411 | ₩102,687 | ₩103,143 | +0.23% | 17.6만 |
| 2026.09.30 | ₩103,156 | ₩103,679 | ₩102,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,861 |
| -0.29% |
| 21.7만 |
| 2026.09.29 | ₩103,223 | ₩103,223 | ₩102,647 | ₩102,861 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩103,049 | ₩103,384 | ₩102,687 | ₩103,237 | +0.18% | 14만 |
|---|
| 2026.09.25 | ₩102,982 | ₩103,384 | ₩102,928 | ₩103,304 | +0.31% | 20.8만 |
|---|
| 2026.09.24 | ₩102,593 | ₩103,103 | ₩102,593 | ₩103,009 | +0.41% | 17.7만 |
|---|
| 2026.09.23 | ₩103,237 | ₩103,599 | ₩102,928 | ₩103,083 | -0.15% | 29만 |
|---|
| 2026.09.22 | ₩103,411 | ₩103,586 | ₩103,170 | ₩103,317 | -0.09% | 23.4만 |
|---|
| 2026.09.21 | ₩103,036 | ₩103,666 | ₩102,955 | ₩103,331 | +0.29% | 12.3만 |
|---|
| 2026.09.18 | ₩102,901 | ₩102,995 | ₩102,581 | ₩102,808 | -0.09% | 7.3만 |
|---|
| 2026.09.17 | ₩102,700 | ₩102,848 | ₩102,459 | ₩102,808 | +0.10% | 19.4만 |
|---|
| 2026.09.16 | ₩102,392 | ₩102,667 | ₩101,668 | ₩101,909 | -0.47% | 9.1만 |
|---|
| 2026.09.15 | ₩102,419 | ₩102,437 | ₩102,077 | ₩102,352 | -0.07% | 10.9만 |
|---|
| 2026.09.14 | ₩102,419 | ₩102,687 | ₩102,043 | ₩102,298 | -0.12% | 9.7만 |
|---|
| 2026.09.11 | ₩102,513 | ₩103,036 | ₩102,513 | ₩102,687 | +0.17% | 16.3만 |
|---|
| 2026.09.10 | ₩102,217 | ₩102,419 | ₩102,003 | ₩102,271 | +0.05% | 6.8만 |
|---|
| 2026.09.09 | ₩102,499 | ₩102,781 | ₩102,298 | ₩102,566 | +0.07% | 12.9만 |
|---|
| 2026.09.08 | ₩102,834 | ₩102,834 | ₩102,231 | ₩102,499 | -0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩103,210 | ₩103,400 | ₩102,794 | ₩103,036 | -0.17% | 30.5만 |
|---|
| 2026.09.03 | ₩102,861 | ₩103,478 | ₩102,757 | ₩103,304 | +0.43% | 7.9만 |
|---|
| 2026.09.02 | ₩102,419 | ₩102,660 | ₩102,298 | ₩102,593 | +0.17% | 13.2만 |
|---|
| 2026.09.01 | ₩102,056 | ₩102,645 | ₩102,056 | ₩102,433 | +0.37% | 8.2만 |
|---|
| 2026.08.31 | ₩102,459 | ₩102,700 | ₩101,993 | ₩102,311 | -0.14% | 9.4만 |
|---|
| 2026.08.28 | ₩102,969 | ₩103,195 | ₩102,365 | ₩102,551 | -0.41% | 7.7만 |
|---|
| 2026.08.27 | ₩102,700 | ₩103,036 | ₩102,487 | ₩102,982 | +0.27% | 10.1만 |
|---|
| 2026.08.26 | ₩102,244 | ₩102,942 | ₩102,244 | ₩102,741 | +0.49% | 10.2만 |
|---|
| 2026.08.25 | ₩102,056 | ₩102,378 | ₩101,949 | ₩102,338 | +0.28% | 7만 |
|---|
| 2026.08.24 | ₩101,775 | ₩102,036 | ₩101,507 | ₩101,866 | +0.09% | 9.2만 |
|---|
| 2026.08.21 | ₩101,828 | ₩102,030 | ₩101,600 | ₩101,857 | +0.03% | 16.3만 |
|---|
| 2026.08.20 | ₩101,788 | ₩102,191 | ₩101,386 | ₩101,641 | -0.14% | 23.3만 |
|---|
| 2026.08.19 | ₩102,633 | ₩102,673 | ₩101,721 | ₩101,761 | -0.85% | 15.6만 |
|---|
| 2026.08.18 | ₩102,338 | ₩102,553 | ₩102,086 | ₩102,472 | +0.13% | 19.2만 |
|---|
| 2026.08.17 | ₩102,580 | ₩102,794 | ₩102,432 | ₩102,445 | -0.13% | 10.3만 |
|---|
| 2026.08.14 | ₩102,486 | ₩102,754 | ₩102,365 | ₩102,526 | +0.04% | 5.7만 |
|---|
| 2026.08.13 | ₩102,056 | ₩102,660 | ₩102,056 | ₩102,338 | +0.28% | 10.5만 |
|---|
| 2026.08.12 | ₩101,855 | ₩102,244 | ₩101,788 | ₩102,070 | +0.21% | 11.6만 |
|---|
| 2026.08.11 | ₩101,963 | ₩102,043 | ₩101,346 | ₩101,346 | -0.61% | 7.8만 |
|---|
| 2026.08.10 | ₩101,560 | ₩102,227 | ₩101,560 | ₩101,788 | +0.22% | 13.7만 |
|---|
| 2026.08.07 | ₩101,896 | ₩101,989 | ₩101,198 | ₩101,802 | -0.09% | 6.5만 |
|---|
| 2026.08.06 | ₩101,560 | ₩101,971 | ₩101,292 | ₩101,413 | -0.15% | 13.5만 |
|---|
| 2026.08.05 | ₩102,137 | ₩102,298 | ₩101,480 | ₩101,533 | -0.59% | 9.5만 |
|---|
| 2026.08.04 | ₩101,104 | ₩101,855 | ₩100,648 | ₩101,641 | +0.53% | 48.9만 |
|---|
| 2026.08.03 | ₩100,782 | ₩101,051 | ₩100,326 | ₩100,688 | -0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩100,796 | ₩100,967 | ₩100,102 | ₩100,581 | -0.21% | 11.2만 |
|---|
| 2026.07.30 | ₩100,595 | ₩101,010 | ₩100,246 | ₩100,890 | +0.29% | 14.9만 |
|---|
| 2026.07.29 | ₩100,621 | ₩101,064 | ₩99,696 | ₩99,709 | -0.91% | 12.6만 |
|---|
| 2026.07.28 | ₩100,407 | ₩100,823 | ₩100,058 | ₩100,688 | +0.28% | 17.5만 |
|---|
| 2026.07.27 | ₩100,957 | ₩103,974 | ₩100,138 | ₩100,621 | -0.33% | 7.6만 |
|---|
| 2026.07.24 | ₩100,206 | ₩101,010 | ₩99,910 | ₩100,648 | +0.44% | 6.2만 |
|---|
| 2026.07.23 | ₩100,232 | ₩100,782 | ₩100,059 | ₩100,246 | +0.01% | 11.3만 |
|---|
| 2026.07.22 | ₩100,943 | ₩101,371 | ₩100,943 | ₩101,010 | +0.07% | 12.9만 |
|---|
| 2026.07.21 | ₩100,501 | ₩101,010 | ₩100,366 | ₩100,823 | +0.32% | 9.9만 |
|---|
| 2026.07.20 | ₩100,326 | ₩100,688 | ₩99,857 | ₩100,138 | -0.19% | 6.2만 |
|---|
| 2026.07.17 | ₩99,535 | ₩100,313 | ₩99,483 | ₩100,192 | +0.66% | 7.6만 |
|---|
| 2026.07.16 | ₩100,138 | ₩100,472 | ₩99,884 | ₩99,978 | -0.16% | 9.3만 |
|---|
| 2026.07.15 | ₩100,434 | ₩100,541 | ₩99,948 | ₩100,232 | -0.20% | 6.4만 |
|---|
| 2026.07.14 | ₩100,554 | ₩100,782 | ₩100,098 | ₩100,165 | -0.39% | 8만 |
|---|
| 2026.07.13 | ₩100,138 | ₩100,353 | ₩99,830 | ₩100,085 | -0.05% | 8.9만 |
|---|
| 2026.07.10 | ₩99,857 | ₩100,206 | ₩99,696 | ₩100,206 | +0.35% | 13.1만 |
|---|
| 2026.07.09 | ₩99,897 | ₩100,204 | ₩99,682 | ₩100,165 | +0.27% | 10.7만 |
|---|
| 2026.07.08 | ₩99,401 | ₩99,723 | ₩99,012 | ₩99,454 | +0.05% | 11.6만 |
|---|
| 2026.07.07 | ₩99,347 | ₩99,763 | ₩99,213 | ₩99,280 | -0.07% | 22.1만 |
|---|
| 2026.07.06 | ₩99,186 | ₩100,219 | ₩99,186 | ₩99,361 | +0.18% | 9.5만 |
|---|
| 2026.07.02 | ₩99,012 | ₩99,587 | ₩98,381 | ₩99,119 | +0.11% | 8.8만 |
|---|
| 2026.07.01 | ₩98,663 | ₩99,119 | ₩98,502 | ₩98,757 | +0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩98,636 | ₩99,119 | ₩98,636 | ₩98,985 | +0.35% | 23.1만 |
|---|
| 2026.06.29 | ₩98,368 | ₩98,905 | ₩98,019 | ₩98,757 | +0.40% | 64.1만 |
|---|
| 2026.06.26 | ₩98,234 | ₩98,583 | ₩97,952 | ₩98,006 | -0.23% | 14.8만 |
|---|
| 2026.06.25 | ₩99,361 | ₩99,361 | ₩98,529 | ₩98,583 | -0.78% | 9.4만 |
|---|
| 2026.06.24 | ₩99,508 | ₩100,031 | ₩99,052 | ₩99,146 | -0.36% | 18.1만 |
|---|
| 2026.06.23 | ₩99,387 | ₩100,165 | ₩99,293 | ₩99,602 | +0.22% | 14.7만 |
|---|
| 2026.06.22 | ₩100,165 | ₩100,742 | ₩100,165 | ₩100,407 | +0.24% | 19.5만 |
|---|
| 2026.06.18 | ₩100,434 | ₩100,675 | ₩99,790 | ₩99,924 | -0.51% | 6.3만 |
|---|
| 2026.06.17 | ₩100,407 | ₩100,621 | ₩99,589 | ₩99,803 | -0.60% | 11.4만 |
|---|
| 2026.06.16 | ₩100,487 | ₩100,715 | ₩100,192 | ₩100,259 | -0.23% | 11.9만 |
|---|
| 2026.06.15 | ₩100,380 | ₩100,420 | ₩99,830 | ₩100,232 | -0.15% | 13.5만 |
|---|
| 2026.06.12 | ₩98,905 | ₩99,462 | ₩98,851 | ₩99,347 | +0.45% | 6.2만 |
|---|
| 2026.06.11 | ₩98,060 | ₩99,092 | ₩98,060 | ₩98,864 | +0.82% | 9.1만 |
|---|
| 2026.06.10 | ₩97,979 | ₩98,448 | ₩97,818 | ₩97,885 | -0.10% | 14.1만 |
|---|
| 2026.06.09 | ₩99,119 | ₩99,119 | ₩97,516 | ₩98,489 | -0.64% | 12.3만 |
|---|
| 2026.06.08 | ₩99,669 | ₩99,696 | ₩98,636 | ₩98,717 | -0.96% | 13만 |
|---|
| 2026.06.05 | ₩100,071 | ₩100,259 | ₩99,065 | ₩99,186 | -0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩99,978 | ₩100,675 | ₩99,978 | ₩100,427 | +0.45% | 10.3만 |
|---|
| 2026.06.03 | ₩100,004 | ₩100,474 | ₩99,750 | ₩100,206 | +0.20% | 9.2만 |
|---|
| 2026.06.02 | ₩99,535 | ₩100,299 | ₩99,521 | ₩100,085 | +0.55% | 12.3만 |
|---|
| 2026.06.01 | ₩99,615 | ₩99,924 | ₩99,361 | ₩99,414 | -0.20% | 5.5만 |
|---|
| 2026.05.29 | ₩99,790 | ₩100,206 | ₩99,669 | ₩99,776 | -0.01% | 10.4만 |
|---|
| 2026.05.28 | ₩99,736 | ₩100,018 | ₩99,602 | ₩99,857 | +0.12% | 7.8만 |
|---|
| 2026.05.27 | ₩100,085 | ₩100,357 | ₩99,709 | ₩99,910 | -0.17% | 18.8만 |
|---|
| 2026.05.26 | ₩100,152 | ₩100,527 | ₩99,964 | ₩100,232 | +0.08% | 6.5만 |
|---|
| 2026.05.22 | ₩99,884 | ₩100,299 | ₩99,709 | ₩100,125 | +0.24% | 6.7만 |
|---|
| 2026.05.21 | ₩99,535 | ₩99,933 | ₩99,146 | ₩99,817 | +0.28% | 7.4만 |
|---|
| 2026.05.20 | ₩99,535 | ₩99,978 | ₩99,307 | ₩99,682 | +0.15% | 16.4만 |
|---|
| 2026.05.19 | ₩99,481 | ₩99,857 | ₩99,238 | ₩99,293 | -0.19% | 13.9만 |
|---|
| 2026.05.18 | ₩99,656 | ₩100,004 | ₩99,454 | ₩99,669 | +0.01% | 6.7만 |
|---|
| 2026.05.15 | ₩99,267 | ₩99,763 | ₩99,112 | ₩99,589 | +0.32% | 13.7만 |
|---|
| 2026.05.14 | ₩99,481 | ₩99,949 | ₩99,387 | ₩99,508 | +0.03% | 9.6만 |
|---|
| 2026.05.13 | ₩99,441 | ₩99,776 | ₩99,200 | ₩99,575 | +0.13% | 12.4만 |
|---|
| 2026.05.12 | ₩99,240 | ₩99,511 | ₩98,744 | ₩99,428 | +0.19% | 15.7만 |
|---|
| 2026.05.11 | ₩99,535 | ₩99,951 | ₩99,320 | ₩99,320 | -0.22% | 6.8만 |
|---|
| 2026.05.08 | ₩99,334 | ₩99,884 | ₩99,293 | ₩99,602 | +0.27% | 7.4만 |
|---|
| 2026.05.07 | ₩99,065 | ₩99,320 | ₩98,650 | ₩98,650 | -0.42% | 9.1만 |
|---|
| 2026.05.06 | ₩99,401 | ₩100,313 | ₩99,119 | ₩99,240 | -0.16% | 9.7만 |
|---|
| 2026.05.05 | ₩98,569 | ₩99,293 | ₩98,247 | ₩99,092 | +0.53% | 8.5만 |
|---|
| 2026.05.04 | ₩98,529 | ₩98,609 | ₩97,880 | ₩98,234 | -0.30% | 7.4만 |
|---|
| 2026.05.01 | ₩99,119 | ₩99,362 | ₩98,636 | ₩98,788 | -0.33% | 14만 |
|---|
| 2026.04.30 | ₩98,542 | ₩99,092 | ₩98,288 | ₩98,972 | +0.44% | 14.8만 |
|---|
| 2026.04.29 | ₩97,832 | ₩98,489 | ₩97,832 | ₩98,288 | +0.47% | 7만 |
|---|
| 2026.04.28 | ₩98,046 | ₩98,127 | ₩97,657 | ₩97,751 | -0.30% | 10.4만 |
|---|
| 2026.04.27 | ₩97,644 | ₩98,368 | ₩97,644 | ₩97,805 | +0.16% | 7.2만 |
|---|
| 2026.04.24 | ₩97,536 | ₩97,805 | ₩97,342 | ₩97,751 | +0.22% | 6.7만 |
|---|
| 2026.04.23 | ₩97,201 | ₩97,791 | ₩97,107 | ₩97,510 | +0.32% | 9.2만 |
|---|
| 2026.04.22 | ₩97,483 | ₩97,483 | ₩97,013 | ₩97,201 | -0.29% | 7.2만 |
|---|
| 2026.04.21 | ₩97,322 | ₩97,738 | ₩96,852 | ₩96,852 | -0.48% | 5.5만 |
|---|
| 2026.04.20 | ₩97,174 | ₩97,510 | ₩97,161 | ₩97,335 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩96,946 | ₩97,483 | ₩96,691 | ₩97,121 | +0.18% | 8.7만 |
|---|
| 2026.04.16 | ₩96,705 | ₩97,054 | ₩96,533 | ₩96,799 | +0.10% | 9만 |
|---|
| 2026.04.15 | ₩97,215 | ₩97,215 | ₩96,674 | ₩96,946 | -0.28% | 9.3만 |
|---|
| 2026.04.14 | ₩97,161 | ₩97,469 | ₩96,771 | ₩97,282 | +0.12% | 12.7만 |
|---|
| 2026.04.13 | ₩96,732 | ₩97,349 | ₩96,504 | ₩97,282 | +0.57% | 5.4만 |
|---|
| 2026.04.10 | ₩97,134 | ₩97,280 | ₩96,705 | ₩97,013 | -0.12% | 9.6만 |
|---|
| 2026.04.09 | ₩96,142 | ₩97,174 | ₩96,142 | ₩97,094 | +0.99% | 16.2만 |
|---|
| 2026.04.08 | ₩95,753 | ₩96,302 | ₩95,685 | ₩96,142 | +0.41% | 12.4만 |
|---|
| 2026.04.07 | ₩94,653 | ₩94,934 | ₩94,438 | ₩94,680 | +0.03% | 7.3만 |
|---|
| 2026.04.06 | ₩94,478 | ₩94,921 | ₩94,374 | ₩94,666 | +0.20% | 8.2만 |
|---|
| 2026.04.02 | ₩94,183 | ₩94,747 | ₩94,183 | ₩94,612 | +0.46% | 10.4만 |
|---|
| 2026.04.01 | ₩94,519 | ₩94,893 | ₩94,438 | ₩94,709 | +0.20% | 8.9만 |
|---|
| 2026.03.31 | ₩93,767 | ₩94,519 | ₩93,670 | ₩94,371 | +0.64% | 11.8만 |
|---|
| 2026.03.30 | ₩93,727 | ₩93,767 | ₩92,976 | ₩93,137 | -0.63% | 17.8만 |
|---|
| 2026.03.27 | ₩93,446 | ₩93,888 | ₩92,936 | ₩93,057 | -0.42% | 10.3만 |
|---|
| 2026.03.26 | ₩93,861 | ₩94,478 | ₩93,499 | ₩93,499 | -0.39% | 5.3만 |
|---|
| 2026.03.25 | ₩94,344 | ₩94,559 | ₩93,966 | ₩94,036 | -0.33% | 6.2만 |
|---|
| 2026.03.24 | ₩93,244 | ₩94,452 | ₩93,244 | ₩94,156 | +0.98% | 14.3만 |
|---|
| 2026.03.23 | ₩93,835 | ₩94,183 | ₩93,352 | ₩93,352 | -0.51% | 8.3만 |
|---|
| 2026.03.20 | ₩93,338 | ₩93,633 | ₩92,936 | ₩93,057 | -0.30% | 12.2만 |
|---|
| 2026.03.19 | ₩92,922 | ₩93,580 | ₩92,830 | ₩93,285 | +0.39% | 23만 |
|---|
| 2026.03.18 | ₩93,700 | ₩93,955 | ₩93,164 | ₩93,231 | -0.50% | 7.4만 |
|---|
| 2026.03.17 | ₩94,130 | ₩94,384 | ₩93,875 | ₩94,022 | -0.11% | 8.2만 |
|---|
| 2026.03.16 | ₩93,754 | ₩94,130 | ₩93,566 | ₩93,928 | +0.19% | 7.3만 |
|---|
| 2026.03.13 | ₩93,902 | ₩94,226 | ₩93,231 | ₩93,231 | -0.71% | 14.3만 |
|---|
| 2026.03.12 | ₩94,344 | ₩94,411 | ₩93,767 | ₩93,969 | -0.40% | 13.4만 |
|---|
| 2026.03.11 | ₩94,800 | ₩95,136 | ₩94,384 | ₩94,626 | -0.18% | 5.9만 |
|---|
| 2026.03.10 | ₩94,800 | ₩95,498 | ₩94,568 | ₩94,666 | -0.14% | 6.9만 |
|---|
| 2026.03.09 | ₩93,727 | ₩95,028 | ₩93,466 | ₩95,028 | +1.39% | 7.3만 |
|---|
| 2026.03.06 | ₩94,304 | ₩94,745 | ₩94,143 | ₩94,210 | -0.10% | 7.8만 |
|---|
| 2026.03.05 | ₩95,162 | ₩95,511 | ₩94,633 | ₩95,256 | +0.10% | 8.4만 |
|---|
| 2026.03.04 | ₩95,095 | ₩95,833 | ₩95,095 | ₩95,404 | +0.32% | 9.4만 |
|---|
| 2026.03.03 | ₩94,425 | ₩95,256 | ₩94,063 | ₩94,881 | +0.48% | 9.9만 |
|---|
| 2026.03.02 | ₩94,827 | ₩95,873 | ₩94,827 | ₩95,390 | +0.59% | 8.2만 |
|---|
| 2026.02.27 | ₩95,162 | ₩95,766 | ₩95,162 | ₩95,571 | +0.43% | 6.5만 |
|---|
| 2026.02.26 | ₩96,142 | ₩96,142 | ₩95,243 | ₩95,887 | -0.27% | 7.7만 |
|---|
| 2026.02.25 | ₩95,739 | ₩96,289 | ₩95,726 | ₩96,276 | +0.56% | 7.2만 |
|---|
| 2026.02.24 | ₩95,176 | ₩95,739 | ₩95,048 | ₩95,632 | +0.48% | 8.5만 |
|---|
| 2026.02.23 | ₩95,565 | ₩95,820 | ₩94,840 | ₩95,149 | -0.44% | 8만 |
|---|
| 2026.02.20 | ₩94,894 | ₩95,994 | ₩94,894 | ₩95,498 | +0.64% | 8.3만 |
|---|
| 2026.02.19 | ₩95,055 | ₩95,444 | ₩94,908 | ₩95,042 | -0.01% | 8.2만 |
|---|
| 2026.02.18 | ₩94,988 | ₩95,672 | ₩94,988 | ₩95,444 | +0.48% | 7.9만 |
|---|
| 2026.02.17 | ₩94,706 | ₩95,243 | ₩94,277 | ₩95,001 | +0.31% | 8.7만 |
|---|
| 2026.02.13 | ₩94,948 | ₩95,404 | ₩94,653 | ₩94,975 | +0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩95,994 | ₩96,235 | ₩94,867 | ₩94,975 | -1.06% | 10.9만 |
|---|
| 2026.02.11 | ₩96,155 | ₩96,383 | ₩95,511 | ₩95,699 | -0.47% | 9.2만 |
|---|
| 2026.02.10 | ₩96,061 | ₩96,437 | ₩95,551 | ₩95,551 | -0.53% | 9만 |
|---|
| 2026.02.09 | ₩95,726 | ₩96,422 | ₩95,712 | ₩96,034 | +0.32% | 7.8만 |
|---|
| 2026.02.06 | ₩94,908 | ₩96,142 | ₩94,908 | ₩95,907 | +1.05% | 10.1만 |
|---|
| 2026.02.05 | ₩94,975 | ₩95,498 | ₩94,706 | ₩94,773 | -0.21% | 7.6만 |
|---|
| 2026.02.04 | ₩96,302 | ₩96,302 | ₩95,256 | ₩95,685 | -0.64% | 7.1만 |
|---|
| 2026.02.03 | ₩96,906 | ₩96,973 | ₩95,860 | ₩96,101 | -0.83% | 13.5만 |
|---|
| 2026.02.02 | ₩96,155 | ₩97,094 | ₩96,077 | ₩96,718 | +0.59% | 14.7만 |
|---|
| 2026.01.30 | ₩96,343 | ₩96,651 | ₩95,833 | ₩96,195 | -0.15% | 43.5만 |
|---|
| 2026.01.29 | ₩96,544 | ₩96,691 | ₩95,605 | ₩96,423 | -0.13% | 15.1만 |
|---|
| 2026.01.28 | ₩96,477 | ₩96,638 | ₩96,101 | ₩96,374 | -0.11% | 7.7만 |
|---|
| 2026.01.27 | ₩96,276 | ₩96,691 | ₩96,195 | ₩96,598 | +0.33% | 24.4만 |
|---|
| 2026.01.26 | ₩95,739 | ₩96,504 | ₩95,739 | ₩96,282 | +0.57% | 8.1만 |
|---|
| 2026.01.23 | ₩95,377 | ₩95,927 | ₩95,216 | ₩95,793 | +0.44% | 10.6만 |
|---|
| 2026.01.22 | ₩95,538 | ₩95,779 | ₩95,162 | ₩95,578 | +0.04% | 14.5만 |
|---|
| 2026.01.21 | ₩94,452 | ₩95,444 | ₩94,411 | ₩94,921 | +0.50% | 13.1만 |
|---|
| 2026.01.20 | ₩94,787 | ₩95,069 | ₩94,143 | ₩94,143 | -0.68% | 10.9만 |
|---|
| 2026.01.16 | ₩95,766 | ₩95,786 | ₩95,310 | ₩95,753 | -0.01% | 12.4만 |
|---|
| 2026.01.15 | ₩95,659 | ₩96,021 | ₩95,390 | ₩95,431 | -0.24% | 11.2만 |
|---|
| 2026.01.14 | ₩95,323 | ₩95,484 | ₩94,814 | ₩95,223 | -0.11% | 16.1만 |
|---|
| 2026.01.13 | ₩95,981 | ₩95,981 | ₩95,417 | ₩95,739 | -0.25% | 14.9만 |
|---|
| 2026.01.12 | ₩95,390 | ₩96,249 | ₩95,390 | ₩95,873 | +0.51% | 11.7만 |
|---|
| 2026.01.09 | ₩95,350 | ₩96,048 | ₩95,310 | ₩95,900 | +0.58% | 12.8만 |
|---|
| 2026.01.08 | ₩95,364 | ₩95,578 | ₩95,012 | ₩95,471 | +0.11% | 11.7만 |
|---|
| 2026.01.07 | ₩95,565 | ₩95,954 | ₩95,283 | ₩95,525 | -0.04% | 10.2만 |
|---|
| 2026.01.06 | ₩95,417 | ₩95,793 | ₩95,122 | ₩95,632 | +0.22% | 24.9만 |
|---|
| 2026.01.05 | ₩95,484 | ₩95,806 | ₩95,364 | ₩95,632 | +0.15% | 10만 |
|---|
| 2026.01.02 | ₩95,659 | ₩95,812 | ₩94,968 | ₩95,243 | -0.43% | 26만 |
|---|
| 2025.12.31 | ₩95,873 | ₩95,999 | ₩95,216 | ₩95,216 | -0.69% | 15.4만 |
|---|
| 2025.12.30 | ₩95,954 | ₩96,074 | ₩95,753 | ₩95,940 | -0.01% | 13.9만 |
|---|
| 2025.12.29 | ₩95,833 | ₩96,182 | ₩95,699 | ₩96,115 | +0.29% | 11.7만 |
|---|
| 2025.12.26 | ₩96,142 | ₩96,839 | ₩95,887 | ₩96,235 | +0.10% | 4.7만 |
|---|
| 2025.12.24 | ₩95,739 | ₩96,262 | ₩95,739 | ₩96,249 | +0.53% | 3.9만 |
|---|
| 2025.12.23 | ₩95,431 | ₩96,021 | ₩95,431 | ₩95,726 | +0.31% | 8.5만 |
|---|
| 2025.12.22 | ₩95,551 | ₩95,685 | ₩95,191 | ₩95,565 | +0.01% | 7.7만 |
|---|
| 2025.12.19 | ₩95,028 | ₩95,431 | ₩95,022 | ₩95,310 | +0.30% | 7.4만 |
|---|
| 2025.12.18 | ₩94,773 | ₩95,162 | ₩94,545 | ₩94,559 | -0.23% | 13.2만 |
|---|
| 2025.12.17 | ₩95,001 | ₩95,122 | ₩94,103 | ₩94,103 | -0.95% | 8.4만 |
|---|
| 2025.12.16 | ₩94,908 | ₩95,216 | ₩94,517 | ₩94,814 | -0.10% | 6.2만 |
|---|
| 2025.12.15 | ₩95,297 | ₩95,323 | ₩94,760 | ₩94,961 | -0.35% | 6.1만 |
|---|
| 2025.12.12 | ₩95,377 | ₩95,551 | ₩94,586 | ₩94,827 | -0.58% | 6.7만 |
|---|
| 2025.12.11 | ₩95,390 | ₩95,887 | ₩95,256 | ₩95,806 | +0.44% | 8.7만 |
|---|
| 2025.12.10 | ₩95,390 | ₩95,873 | ₩95,197 | ₩95,688 | +0.31% | 5.6만 |
|---|
| 2025.12.09 | ₩95,431 | ₩95,751 | ₩95,364 | ₩95,486 | +0.06% | 5.9만 |
|---|
| 2025.12.08 | ₩95,900 | ₩95,900 | ₩95,364 | ₩95,444 | -0.48% | 6.1만 |
|---|
| 2025.12.05 | ₩95,726 | ₩96,088 | ₩95,605 | ₩95,645 | -0.08% | 7.1만 |
|---|
| 2025.12.04 | ₩95,887 | ₩95,887 | ₩95,337 | ₩95,471 | -0.43% | 7.7만 |
|---|
| 2025.12.03 | ₩95,645 | ₩96,101 | ₩95,563 | ₩95,605 | -0.04% | 9만 |
|---|
| 2025.12.02 | ₩96,074 | ₩96,323 | ₩95,726 | ₩96,142 | +0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩95,390 | ₩96,302 | ₩95,390 | ₩95,927 | +0.56% | 19.6만 |
|---|
| 2025.11.28 | ₩95,860 | ₩96,088 | ₩95,685 | ₩95,985 | +0.13% | 4.1만 |
|---|
| 2025.11.26 | ₩95,685 | ₩96,101 | ₩94,961 | ₩95,833 | +0.15% | 7.2만 |
|---|
| 2025.11.25 | ₩94,653 | ₩95,618 | ₩94,610 | ₩95,471 | +0.86% | 34.9만 |
|---|
| 2025.11.24 | ₩94,559 | ₩95,189 | ₩94,300 | ₩94,787 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩93,553 | ₩94,760 | ₩93,271 | ₩94,183 | +0.67% | 25.3만 |
|---|
| 2025.11.20 | ₩95,350 | ₩95,592 | ₩93,151 | ₩93,177 | -2.28% | 8.3만 |
|---|
| 2025.11.19 | ₩94,022 | ₩94,855 | ₩94,022 | ₩94,478 | +0.49% | 6.2만 |
|---|
| 2025.11.18 | ₩94,049 | ₩94,572 | ₩93,472 | ₩94,076 | +0.03% | 18.1만 |
|---|
| 2025.11.17 | ₩95,136 | ₩95,659 | ₩94,183 | ₩94,639 | -0.52% | 10.2만 |
|---|
| 2025.11.14 | ₩94,773 | ₩95,873 | ₩94,559 | ₩95,149 | +0.40% | 11.8만 |
|---|
| 2025.11.13 | ₩96,074 | ₩96,383 | ₩95,297 | ₩95,498 | -0.60% | 5.8만 |
|---|
| 2025.11.12 | ₩96,383 | ₩96,584 | ₩96,209 | ₩96,517 | +0.14% | 8.3만 |
|---|
| 2025.11.11 | ₩96,048 | ₩96,530 | ₩95,942 | ₩96,517 | +0.49% | 7.8만 |
|---|
| 2025.11.10 | ₩95,712 | ₩96,450 | ₩95,592 | ₩96,115 | +0.42% | 6.6만 |
|---|
| 2025.11.07 | ₩94,908 | ₩95,270 | ₩94,250 | ₩95,122 | +0.23% | 12만 |
|---|
| 2025.11.06 | ₩95,578 | ₩95,820 | ₩94,827 | ₩95,229 | -0.36% | 14.3만 |
|---|
| 2025.11.05 | ₩95,176 | ₩96,168 | ₩95,176 | ₩95,793 | +0.65% | 8.8만 |
|---|
| 2025.11.04 | ₩94,452 | ₩95,307 | ₩94,452 | ₩95,069 | +0.65% | 8.3만 |
|---|
| 2025.11.03 | ₩95,417 | ₩95,578 | ₩94,904 | ₩95,484 | +0.07% | 9.2만 |
|---|
| 2025.10.31 | ₩95,820 | ₩95,944 | ₩94,755 | ₩95,203 | -0.64% | 18.9만 |
|---|
| 2025.10.30 | ₩95,042 | ₩95,940 | ₩95,042 | ₩95,390 | +0.37% | 49.4만 |
|---|
| 2025.10.29 | ₩95,310 | ₩95,991 | ₩95,310 | ₩95,578 | +0.28% | 6.9만 |
|---|
| 2025.10.28 | ₩94,747 | ₩95,042 | ₩94,438 | ₩94,867 | +0.13% | 10.3만 |
|---|
| 2025.10.27 | ₩94,519 | ₩94,854 | ₩94,300 | ₩94,827 | +0.33% | 15.5만 |
|---|
| 2025.10.24 | ₩93,928 | ₩94,249 | ₩93,888 | ₩94,022 | +0.10% | 8.5만 |
|---|
| 2025.10.23 | ₩93,177 | ₩93,593 | ₩93,109 | ₩93,486 | +0.33% | 22.2만 |
|---|
| 2025.10.22 | ₩93,660 | ₩93,781 | ₩92,627 | ₩93,164 | -0.53% | 17.9만 |
|---|
| 2025.10.21 | ₩93,432 | ₩93,808 | ₩93,191 | ₩93,741 | +0.33% | 6.6만 |
|---|
| 2025.10.20 | ₩93,218 | ₩93,754 | ₩93,218 | ₩93,526 | +0.33% | 4.9만 |
|---|
| 2025.10.17 | ₩92,051 | ₩93,151 | ₩92,051 | ₩92,963 | +0.99% | 12.2만 |
|---|
| 2025.10.16 | ₩92,922 | ₩92,976 | ₩91,809 | ₩92,037 | -0.95% | 7.1만 |
|---|
| 2025.10.15 | ₩92,949 | ₩92,949 | ₩92,229 | ₩92,642 | -0.33% | 9.1만 |
|---|
| 2025.10.14 | ₩91,621 | ₩92,861 | ₩91,621 | ₩92,500 | +0.96% | 7.9만 |
|---|
| 2025.10.13 | ₩92,279 | ₩92,587 | ₩91,849 | ₩92,373 | +0.10% | 6.8만 |
|---|
| 2025.10.10 | ₩93,070 | ₩93,164 | ₩91,125 | ₩91,125 | -2.09% | 9.4만 |
|---|