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 | ₩104,150 | ₩104,539 | ₩104,110 | ₩104,190 | +0.04% | 20.4만 |
| 2026.10.08 | ₩103,882 | ₩104,445 | ₩103,842 | ₩104,164 | +0.27% | 18.1만 |
| 2026.10.07 | ₩103,936 | ₩104,338 | ₩103,802 | ₩104,258 | +0.31% | 9.9만 |
| 2026.10.06 | ₩104,405 | ₩104,520 | ₩104,043 | ₩104,284 | -0.12% | 26.7만 |
| 2026.10.05 | ₩103,775 | ₩104,445 | ₩103,721 | ₩104,258 | +0.47% | 24만 |
| 2026.10.02 | ₩103,399 | ₩103,802 | ₩103,185 | ₩103,694 | +0.29% | 20.3만 |
| 2026.10.01 | ₩102,863 | ₩103,373 | ₩102,649 | ₩103,104 | +0.23% | 17.6만 |
| 2026.09.30 | ₩103,118 | ₩103,641 | ₩102,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,823 |
| -0.29% |
| 21.7만 |
| 2026.09.29 | ₩103,185 | ₩103,185 | ₩102,608 | ₩102,823 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩103,011 | ₩103,346 | ₩102,649 | ₩103,198 | +0.18% | 14만 |
|---|
| 2026.09.25 | ₩102,944 | ₩103,346 | ₩102,890 | ₩103,265 | +0.31% | 20.8만 |
|---|
| 2026.09.24 | ₩102,555 | ₩103,064 | ₩102,555 | ₩102,970 | +0.41% | 17.7만 |
|---|
| 2026.09.23 | ₩103,198 | ₩103,560 | ₩102,890 | ₩103,044 | -0.15% | 29만 |
|---|
| 2026.09.22 | ₩103,373 | ₩103,547 | ₩103,131 | ₩103,279 | -0.09% | 23.4만 |
|---|
| 2026.09.21 | ₩102,997 | ₩103,627 | ₩102,917 | ₩103,292 | +0.29% | 12.3만 |
|---|
| 2026.09.18 | ₩102,863 | ₩102,957 | ₩102,543 | ₩102,769 | -0.09% | 7.3만 |
|---|
| 2026.09.17 | ₩102,662 | ₩102,809 | ₩102,421 | ₩102,769 | +0.10% | 19.4만 |
|---|
| 2026.09.16 | ₩102,354 | ₩102,628 | ₩101,630 | ₩101,871 | -0.47% | 9.1만 |
|---|
| 2026.09.15 | ₩102,380 | ₩102,399 | ₩102,039 | ₩102,313 | -0.07% | 10.9만 |
|---|
| 2026.09.14 | ₩102,380 | ₩102,649 | ₩102,005 | ₩102,260 | -0.12% | 9.7만 |
|---|
| 2026.09.11 | ₩102,474 | ₩102,997 | ₩102,474 | ₩102,649 | +0.17% | 16.3만 |
|---|
| 2026.09.10 | ₩102,179 | ₩102,380 | ₩101,965 | ₩102,233 | +0.05% | 6.8만 |
|---|
| 2026.09.09 | ₩102,461 | ₩102,742 | ₩102,260 | ₩102,528 | +0.07% | 12.9만 |
|---|
| 2026.09.08 | ₩102,796 | ₩102,796 | ₩102,193 | ₩102,461 | -0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩103,171 | ₩103,362 | ₩102,756 | ₩102,997 | -0.17% | 30.5만 |
|---|
| 2026.09.03 | ₩102,823 | ₩103,440 | ₩102,718 | ₩103,265 | +0.43% | 7.9만 |
|---|
| 2026.09.02 | ₩102,380 | ₩102,622 | ₩102,260 | ₩102,555 | +0.17% | 13.2만 |
|---|
| 2026.09.01 | ₩102,018 | ₩102,607 | ₩102,018 | ₩102,395 | +0.37% | 8.2만 |
|---|
| 2026.08.31 | ₩102,421 | ₩102,662 | ₩101,955 | ₩102,273 | -0.14% | 9.4만 |
|---|
| 2026.08.28 | ₩102,930 | ₩103,157 | ₩102,327 | ₩102,513 | -0.41% | 7.7만 |
|---|
| 2026.08.27 | ₩102,662 | ₩102,997 | ₩102,449 | ₩102,944 | +0.27% | 10.1만 |
|---|
| 2026.08.26 | ₩102,206 | ₩102,903 | ₩102,206 | ₩102,702 | +0.49% | 10.2만 |
|---|
| 2026.08.25 | ₩102,018 | ₩102,340 | ₩101,911 | ₩102,300 | +0.28% | 7만 |
|---|
| 2026.08.24 | ₩101,737 | ₩101,998 | ₩101,469 | ₩101,828 | +0.09% | 9.2만 |
|---|
| 2026.08.21 | ₩101,790 | ₩101,992 | ₩101,563 | ₩101,819 | +0.03% | 16.3만 |
|---|
| 2026.08.20 | ₩101,750 | ₩102,153 | ₩101,348 | ₩101,603 | -0.14% | 23.3만 |
|---|
| 2026.08.19 | ₩102,595 | ₩102,635 | ₩101,683 | ₩101,723 | -0.85% | 15.6만 |
|---|
| 2026.08.18 | ₩102,300 | ₩102,515 | ₩102,048 | ₩102,434 | +0.13% | 19.2만 |
|---|
| 2026.08.17 | ₩102,541 | ₩102,756 | ₩102,394 | ₩102,407 | -0.13% | 10.3만 |
|---|
| 2026.08.14 | ₩102,447 | ₩102,716 | ₩102,327 | ₩102,488 | +0.04% | 5.7만 |
|---|
| 2026.08.13 | ₩102,018 | ₩102,622 | ₩102,018 | ₩102,300 | +0.28% | 10.5만 |
|---|
| 2026.08.12 | ₩101,817 | ₩102,206 | ₩101,750 | ₩102,032 | +0.21% | 11.6만 |
|---|
| 2026.08.11 | ₩101,925 | ₩102,005 | ₩101,308 | ₩101,308 | -0.61% | 7.8만 |
|---|
| 2026.08.10 | ₩101,522 | ₩102,189 | ₩101,522 | ₩101,750 | +0.22% | 13.7만 |
|---|
| 2026.08.07 | ₩101,858 | ₩101,951 | ₩101,160 | ₩101,764 | -0.09% | 6.5만 |
|---|
| 2026.08.06 | ₩101,522 | ₩101,933 | ₩101,254 | ₩101,375 | -0.15% | 13.5만 |
|---|
| 2026.08.05 | ₩102,099 | ₩102,260 | ₩101,442 | ₩101,496 | -0.59% | 9.5만 |
|---|
| 2026.08.04 | ₩101,066 | ₩101,817 | ₩100,611 | ₩101,603 | +0.53% | 48.9만 |
|---|
| 2026.08.03 | ₩100,745 | ₩101,013 | ₩100,289 | ₩100,651 | -0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩100,758 | ₩100,930 | ₩100,065 | ₩100,544 | -0.21% | 11.2만 |
|---|
| 2026.07.30 | ₩100,557 | ₩100,973 | ₩100,208 | ₩100,852 | +0.29% | 14.9만 |
|---|
| 2026.07.29 | ₩100,584 | ₩101,026 | ₩99,659 | ₩99,672 | -0.91% | 12.6만 |
|---|
| 2026.07.28 | ₩100,369 | ₩100,785 | ₩100,021 | ₩100,651 | +0.28% | 17.5만 |
|---|
| 2026.07.27 | ₩100,919 | ₩103,936 | ₩100,101 | ₩100,584 | -0.33% | 7.6만 |
|---|
| 2026.07.24 | ₩100,168 | ₩100,973 | ₩99,873 | ₩100,611 | +0.44% | 6.2만 |
|---|
| 2026.07.23 | ₩100,195 | ₩100,745 | ₩100,022 | ₩100,208 | +0.01% | 11.3만 |
|---|
| 2026.07.22 | ₩100,906 | ₩101,333 | ₩100,906 | ₩100,973 | +0.07% | 12.9만 |
|---|
| 2026.07.21 | ₩100,463 | ₩100,973 | ₩100,329 | ₩100,785 | +0.32% | 9.9만 |
|---|
| 2026.07.20 | ₩100,289 | ₩100,651 | ₩99,820 | ₩100,101 | -0.19% | 6.2만 |
|---|
| 2026.07.17 | ₩99,498 | ₩100,275 | ₩99,446 | ₩100,155 | +0.66% | 7.6만 |
|---|
| 2026.07.16 | ₩100,101 | ₩100,435 | ₩99,846 | ₩99,940 | -0.16% | 9.3만 |
|---|
| 2026.07.15 | ₩100,396 | ₩100,503 | ₩99,911 | ₩100,195 | -0.20% | 6.4만 |
|---|
| 2026.07.14 | ₩100,517 | ₩100,745 | ₩100,061 | ₩100,128 | -0.39% | 8만 |
|---|
| 2026.07.13 | ₩100,101 | ₩100,316 | ₩99,793 | ₩100,048 | -0.05% | 8.9만 |
|---|
| 2026.07.10 | ₩99,820 | ₩100,168 | ₩99,659 | ₩100,168 | +0.35% | 13.1만 |
|---|
| 2026.07.09 | ₩99,860 | ₩100,167 | ₩99,645 | ₩100,128 | +0.27% | 10.7만 |
|---|
| 2026.07.08 | ₩99,364 | ₩99,686 | ₩98,975 | ₩99,417 | +0.05% | 11.6만 |
|---|
| 2026.07.07 | ₩99,310 | ₩99,726 | ₩99,176 | ₩99,243 | -0.07% | 22.1만 |
|---|
| 2026.07.06 | ₩99,149 | ₩100,182 | ₩99,149 | ₩99,324 | +0.18% | 9.5만 |
|---|
| 2026.07.02 | ₩98,975 | ₩99,550 | ₩98,345 | ₩99,082 | +0.11% | 8.8만 |
|---|
| 2026.07.01 | ₩98,626 | ₩99,082 | ₩98,465 | ₩98,720 | +0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩98,599 | ₩99,082 | ₩98,599 | ₩98,948 | +0.35% | 23.1만 |
|---|
| 2026.06.29 | ₩98,331 | ₩98,868 | ₩97,983 | ₩98,720 | +0.40% | 64.1만 |
|---|
| 2026.06.26 | ₩98,197 | ₩98,546 | ₩97,916 | ₩97,969 | -0.23% | 14.8만 |
|---|
| 2026.06.25 | ₩99,324 | ₩99,324 | ₩98,492 | ₩98,546 | -0.78% | 9.4만 |
|---|
| 2026.06.24 | ₩99,471 | ₩99,994 | ₩99,015 | ₩99,109 | -0.36% | 18.1만 |
|---|
| 2026.06.23 | ₩99,350 | ₩100,128 | ₩99,256 | ₩99,565 | +0.22% | 14.7만 |
|---|
| 2026.06.22 | ₩100,128 | ₩100,704 | ₩100,128 | ₩100,369 | +0.24% | 19.5만 |
|---|
| 2026.06.18 | ₩100,396 | ₩100,637 | ₩99,753 | ₩99,887 | -0.51% | 6.3만 |
|---|
| 2026.06.17 | ₩100,369 | ₩100,584 | ₩99,551 | ₩99,766 | -0.60% | 11.4만 |
|---|
| 2026.06.16 | ₩100,450 | ₩100,678 | ₩100,155 | ₩100,222 | -0.23% | 11.9만 |
|---|
| 2026.06.15 | ₩100,342 | ₩100,383 | ₩99,793 | ₩100,195 | -0.15% | 13.5만 |
|---|
| 2026.06.12 | ₩98,868 | ₩99,425 | ₩98,814 | ₩99,310 | +0.45% | 6.2만 |
|---|
| 2026.06.11 | ₩98,023 | ₩99,055 | ₩98,023 | ₩98,827 | +0.82% | 9.1만 |
|---|
| 2026.06.10 | ₩97,943 | ₩98,412 | ₩97,782 | ₩97,849 | -0.10% | 14.1만 |
|---|
| 2026.06.09 | ₩99,082 | ₩99,082 | ₩97,480 | ₩98,452 | -0.64% | 12.3만 |
|---|
| 2026.06.08 | ₩99,632 | ₩99,659 | ₩98,599 | ₩98,680 | -0.96% | 13만 |
|---|
| 2026.06.05 | ₩100,034 | ₩100,222 | ₩99,029 | ₩99,149 | -0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩99,940 | ₩100,637 | ₩99,940 | ₩100,389 | +0.45% | 10.3만 |
|---|
| 2026.06.03 | ₩99,967 | ₩100,436 | ₩99,712 | ₩100,168 | +0.20% | 9.2만 |
|---|
| 2026.06.02 | ₩99,498 | ₩100,262 | ₩99,484 | ₩100,048 | +0.55% | 12.3만 |
|---|
| 2026.06.01 | ₩99,578 | ₩99,887 | ₩99,324 | ₩99,377 | -0.20% | 5.5만 |
|---|
| 2026.05.29 | ₩99,753 | ₩100,168 | ₩99,632 | ₩99,739 | -0.01% | 10.4만 |
|---|
| 2026.05.28 | ₩99,699 | ₩99,980 | ₩99,565 | ₩99,820 | +0.12% | 7.8만 |
|---|
| 2026.05.27 | ₩100,048 | ₩100,320 | ₩99,672 | ₩99,873 | -0.17% | 18.8만 |
|---|
| 2026.05.26 | ₩100,115 | ₩100,490 | ₩99,927 | ₩100,195 | +0.08% | 6.5만 |
|---|
| 2026.05.22 | ₩99,846 | ₩100,262 | ₩99,672 | ₩100,088 | +0.24% | 6.7만 |
|---|
| 2026.05.21 | ₩99,498 | ₩99,896 | ₩99,109 | ₩99,779 | +0.28% | 7.4만 |
|---|
| 2026.05.20 | ₩99,498 | ₩99,940 | ₩99,270 | ₩99,645 | +0.15% | 16.4만 |
|---|
| 2026.05.19 | ₩99,444 | ₩99,820 | ₩99,201 | ₩99,256 | -0.19% | 13.9만 |
|---|
| 2026.05.18 | ₩99,618 | ₩99,967 | ₩99,417 | ₩99,632 | +0.01% | 6.7만 |
|---|
| 2026.05.15 | ₩99,230 | ₩99,726 | ₩99,075 | ₩99,551 | +0.32% | 13.7만 |
|---|
| 2026.05.14 | ₩99,444 | ₩99,912 | ₩99,350 | ₩99,471 | +0.03% | 9.6만 |
|---|
| 2026.05.13 | ₩99,404 | ₩99,739 | ₩99,163 | ₩99,538 | +0.13% | 12.4만 |
|---|
| 2026.05.12 | ₩99,203 | ₩99,474 | ₩98,707 | ₩99,391 | +0.19% | 15.7만 |
|---|
| 2026.05.11 | ₩99,498 | ₩99,913 | ₩99,283 | ₩99,283 | -0.22% | 6.8만 |
|---|
| 2026.05.08 | ₩99,297 | ₩99,846 | ₩99,256 | ₩99,565 | +0.27% | 7.4만 |
|---|
| 2026.05.07 | ₩99,029 | ₩99,283 | ₩98,613 | ₩98,613 | -0.42% | 9.1만 |
|---|
| 2026.05.06 | ₩99,364 | ₩100,275 | ₩99,082 | ₩99,203 | -0.16% | 9.7만 |
|---|
| 2026.05.05 | ₩98,532 | ₩99,256 | ₩98,211 | ₩99,055 | +0.53% | 8.5만 |
|---|
| 2026.05.04 | ₩98,492 | ₩98,573 | ₩97,843 | ₩98,197 | -0.30% | 7.4만 |
|---|
| 2026.05.01 | ₩99,082 | ₩99,325 | ₩98,599 | ₩98,751 | -0.33% | 14만 |
|---|
| 2026.04.30 | ₩98,506 | ₩99,055 | ₩98,251 | ₩98,935 | +0.44% | 14.8만 |
|---|
| 2026.04.29 | ₩97,795 | ₩98,452 | ₩97,795 | ₩98,251 | +0.47% | 7만 |
|---|
| 2026.04.28 | ₩98,010 | ₩98,090 | ₩97,621 | ₩97,715 | -0.30% | 10.4만 |
|---|
| 2026.04.27 | ₩97,607 | ₩98,331 | ₩97,607 | ₩97,768 | +0.16% | 7.2만 |
|---|
| 2026.04.24 | ₩97,500 | ₩97,768 | ₩97,306 | ₩97,715 | +0.22% | 6.7만 |
|---|
| 2026.04.23 | ₩97,165 | ₩97,755 | ₩97,071 | ₩97,473 | +0.32% | 9.2만 |
|---|
| 2026.04.22 | ₩97,446 | ₩97,446 | ₩96,977 | ₩97,165 | -0.29% | 7.2만 |
|---|
| 2026.04.21 | ₩97,286 | ₩97,701 | ₩96,816 | ₩96,816 | -0.48% | 5.5만 |
|---|
| 2026.04.20 | ₩97,138 | ₩97,473 | ₩97,125 | ₩97,299 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩96,910 | ₩97,446 | ₩96,655 | ₩97,084 | +0.18% | 8.7만 |
|---|
| 2026.04.16 | ₩96,669 | ₩97,017 | ₩96,497 | ₩96,763 | +0.10% | 9만 |
|---|
| 2026.04.15 | ₩97,178 | ₩97,178 | ₩96,638 | ₩96,910 | -0.28% | 9.3만 |
|---|
| 2026.04.14 | ₩97,125 | ₩97,433 | ₩96,734 | ₩97,245 | +0.12% | 12.7만 |
|---|
| 2026.04.13 | ₩96,696 | ₩97,312 | ₩96,468 | ₩97,245 | +0.57% | 5.4만 |
|---|
| 2026.04.10 | ₩97,098 | ₩97,244 | ₩96,669 | ₩96,977 | -0.12% | 9.6만 |
|---|
| 2026.04.09 | ₩96,106 | ₩97,138 | ₩96,106 | ₩97,058 | +0.99% | 16.2만 |
|---|
| 2026.04.08 | ₩95,717 | ₩96,267 | ₩95,650 | ₩96,106 | +0.41% | 12.4만 |
|---|
| 2026.04.07 | ₩94,617 | ₩94,899 | ₩94,403 | ₩94,644 | +0.03% | 7.3만 |
|---|
| 2026.04.06 | ₩94,443 | ₩94,886 | ₩94,339 | ₩94,631 | +0.20% | 8.2만 |
|---|
| 2026.04.02 | ₩94,148 | ₩94,711 | ₩94,148 | ₩94,577 | +0.46% | 10.4만 |
|---|
| 2026.04.01 | ₩94,483 | ₩94,857 | ₩94,403 | ₩94,674 | +0.20% | 8.9만 |
|---|
| 2026.03.31 | ₩93,733 | ₩94,483 | ₩93,635 | ₩94,336 | +0.64% | 11.8만 |
|---|
| 2026.03.30 | ₩93,692 | ₩93,733 | ₩92,941 | ₩93,102 | -0.63% | 17.8만 |
|---|
| 2026.03.27 | ₩93,411 | ₩93,853 | ₩92,901 | ₩93,022 | -0.42% | 10.3만 |
|---|
| 2026.03.26 | ₩93,826 | ₩94,443 | ₩93,464 | ₩93,464 | -0.39% | 5.3만 |
|---|
| 2026.03.25 | ₩94,309 | ₩94,524 | ₩93,931 | ₩94,001 | -0.33% | 6.2만 |
|---|
| 2026.03.24 | ₩93,210 | ₩94,416 | ₩93,210 | ₩94,121 | +0.98% | 14.3만 |
|---|
| 2026.03.23 | ₩93,800 | ₩94,148 | ₩93,317 | ₩93,317 | -0.51% | 8.3만 |
|---|
| 2026.03.20 | ₩93,303 | ₩93,598 | ₩92,901 | ₩93,022 | -0.30% | 12.2만 |
|---|
| 2026.03.19 | ₩92,888 | ₩93,545 | ₩92,795 | ₩93,250 | +0.39% | 23만 |
|---|
| 2026.03.18 | ₩93,665 | ₩93,920 | ₩93,129 | ₩93,196 | -0.50% | 7.4만 |
|---|
| 2026.03.17 | ₩94,095 | ₩94,349 | ₩93,840 | ₩93,987 | -0.11% | 8.2만 |
|---|
| 2026.03.16 | ₩93,719 | ₩94,095 | ₩93,531 | ₩93,893 | +0.19% | 7.3만 |
|---|
| 2026.03.13 | ₩93,867 | ₩94,191 | ₩93,196 | ₩93,196 | -0.71% | 14.3만 |
|---|
| 2026.03.12 | ₩94,309 | ₩94,376 | ₩93,733 | ₩93,934 | -0.40% | 13.4만 |
|---|
| 2026.03.11 | ₩94,765 | ₩95,100 | ₩94,349 | ₩94,591 | -0.18% | 5.9만 |
|---|
| 2026.03.10 | ₩94,765 | ₩95,462 | ₩94,533 | ₩94,631 | -0.14% | 6.9만 |
|---|
| 2026.03.09 | ₩93,692 | ₩94,993 | ₩93,431 | ₩94,993 | +1.39% | 7.3만 |
|---|
| 2026.03.06 | ₩94,269 | ₩94,710 | ₩94,108 | ₩94,175 | -0.10% | 7.8만 |
|---|
| 2026.03.05 | ₩95,127 | ₩95,476 | ₩94,597 | ₩95,221 | +0.10% | 8.4만 |
|---|
| 2026.03.04 | ₩95,060 | ₩95,797 | ₩95,060 | ₩95,368 | +0.32% | 9.4만 |
|---|
| 2026.03.03 | ₩94,390 | ₩95,221 | ₩94,027 | ₩94,845 | +0.48% | 9.9만 |
|---|
| 2026.03.02 | ₩94,792 | ₩95,838 | ₩94,792 | ₩95,355 | +0.59% | 8.2만 |
|---|
| 2026.02.27 | ₩95,127 | ₩95,730 | ₩95,127 | ₩95,536 | +0.43% | 6.5만 |
|---|
| 2026.02.26 | ₩96,106 | ₩96,106 | ₩95,207 | ₩95,851 | -0.27% | 7.7만 |
|---|
| 2026.02.25 | ₩95,703 | ₩96,253 | ₩95,690 | ₩96,240 | +0.56% | 7.2만 |
|---|
| 2026.02.24 | ₩95,140 | ₩95,703 | ₩95,013 | ₩95,596 | +0.48% | 8.5만 |
|---|
| 2026.02.23 | ₩95,529 | ₩95,784 | ₩94,805 | ₩95,114 | -0.44% | 8만 |
|---|
| 2026.02.20 | ₩94,859 | ₩95,958 | ₩94,859 | ₩95,462 | +0.64% | 8.3만 |
|---|
| 2026.02.19 | ₩95,020 | ₩95,408 | ₩94,872 | ₩95,006 | -0.01% | 8.2만 |
|---|
| 2026.02.18 | ₩94,953 | ₩95,636 | ₩94,953 | ₩95,408 | +0.48% | 7.9만 |
|---|
| 2026.02.17 | ₩94,671 | ₩95,207 | ₩94,242 | ₩94,966 | +0.31% | 8.7만 |
|---|
| 2026.02.13 | ₩94,912 | ₩95,368 | ₩94,617 | ₩94,939 | +0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩95,958 | ₩96,200 | ₩94,832 | ₩94,939 | -1.06% | 10.9만 |
|---|
| 2026.02.11 | ₩96,119 | ₩96,347 | ₩95,476 | ₩95,663 | -0.47% | 9.2만 |
|---|
| 2026.02.10 | ₩96,025 | ₩96,401 | ₩95,516 | ₩95,516 | -0.53% | 9만 |
|---|
| 2026.02.09 | ₩95,690 | ₩96,386 | ₩95,677 | ₩95,998 | +0.32% | 7.8만 |
|---|
| 2026.02.06 | ₩94,872 | ₩96,106 | ₩94,872 | ₩95,871 | +1.05% | 10.1만 |
|---|
| 2026.02.05 | ₩94,939 | ₩95,462 | ₩94,671 | ₩94,738 | -0.21% | 7.6만 |
|---|
| 2026.02.04 | ₩96,267 | ₩96,267 | ₩95,221 | ₩95,650 | -0.64% | 7.1만 |
|---|
| 2026.02.03 | ₩96,870 | ₩96,937 | ₩95,824 | ₩96,065 | -0.83% | 13.5만 |
|---|
| 2026.02.02 | ₩96,119 | ₩97,058 | ₩96,041 | ₩96,682 | +0.59% | 14.7만 |
|---|
| 2026.01.30 | ₩96,307 | ₩96,615 | ₩95,797 | ₩96,159 | -0.15% | 43.5만 |
|---|
| 2026.01.29 | ₩96,508 | ₩96,655 | ₩95,569 | ₩96,387 | -0.13% | 15.1만 |
|---|
| 2026.01.28 | ₩96,441 | ₩96,602 | ₩96,065 | ₩96,338 | -0.11% | 7.7만 |
|---|
| 2026.01.27 | ₩96,240 | ₩96,655 | ₩96,159 | ₩96,562 | +0.33% | 24.4만 |
|---|
| 2026.01.26 | ₩95,703 | ₩96,468 | ₩95,703 | ₩96,246 | +0.57% | 8.1만 |
|---|
| 2026.01.23 | ₩95,341 | ₩95,891 | ₩95,181 | ₩95,757 | +0.44% | 10.6만 |
|---|
| 2026.01.22 | ₩95,502 | ₩95,744 | ₩95,127 | ₩95,543 | +0.04% | 14.5만 |
|---|
| 2026.01.21 | ₩94,416 | ₩95,408 | ₩94,376 | ₩94,886 | +0.50% | 13.1만 |
|---|
| 2026.01.20 | ₩94,752 | ₩95,033 | ₩94,108 | ₩94,108 | -0.68% | 10.9만 |
|---|
| 2026.01.16 | ₩95,730 | ₩95,750 | ₩95,274 | ₩95,717 | -0.01% | 12.4만 |
|---|
| 2026.01.15 | ₩95,623 | ₩95,985 | ₩95,355 | ₩95,395 | -0.24% | 11.2만 |
|---|
| 2026.01.14 | ₩95,288 | ₩95,449 | ₩94,778 | ₩95,187 | -0.11% | 16.1만 |
|---|
| 2026.01.13 | ₩95,945 | ₩95,945 | ₩95,382 | ₩95,703 | -0.25% | 14.9만 |
|---|
| 2026.01.12 | ₩95,355 | ₩96,213 | ₩95,355 | ₩95,838 | +0.51% | 11.7만 |
|---|
| 2026.01.09 | ₩95,315 | ₩96,012 | ₩95,274 | ₩95,864 | +0.58% | 12.8만 |
|---|
| 2026.01.08 | ₩95,328 | ₩95,543 | ₩94,977 | ₩95,435 | +0.11% | 11.7만 |
|---|
| 2026.01.07 | ₩95,529 | ₩95,918 | ₩95,248 | ₩95,489 | -0.04% | 10.2만 |
|---|
| 2026.01.06 | ₩95,382 | ₩95,757 | ₩95,087 | ₩95,596 | +0.22% | 24.9만 |
|---|
| 2026.01.05 | ₩95,449 | ₩95,770 | ₩95,328 | ₩95,596 | +0.15% | 10만 |
|---|
| 2026.01.02 | ₩95,623 | ₩95,776 | ₩94,933 | ₩95,207 | -0.43% | 26만 |
|---|
| 2025.12.31 | ₩95,838 | ₩95,964 | ₩95,181 | ₩95,181 | -0.69% | 15.4만 |
|---|
| 2025.12.30 | ₩95,918 | ₩96,039 | ₩95,717 | ₩95,905 | -0.01% | 13.9만 |
|---|
| 2025.12.29 | ₩95,797 | ₩96,146 | ₩95,663 | ₩96,079 | +0.29% | 11.7만 |
|---|
| 2025.12.26 | ₩96,106 | ₩96,803 | ₩95,851 | ₩96,200 | +0.10% | 4.7만 |
|---|
| 2025.12.24 | ₩95,703 | ₩96,226 | ₩95,703 | ₩96,213 | +0.53% | 3.9만 |
|---|
| 2025.12.23 | ₩95,395 | ₩95,985 | ₩95,395 | ₩95,690 | +0.31% | 8.5만 |
|---|
| 2025.12.22 | ₩95,516 | ₩95,650 | ₩95,155 | ₩95,529 | +0.01% | 7.7만 |
|---|
| 2025.12.19 | ₩94,993 | ₩95,395 | ₩94,986 | ₩95,274 | +0.30% | 7.4만 |
|---|
| 2025.12.18 | ₩94,738 | ₩95,127 | ₩94,510 | ₩94,524 | -0.23% | 13.2만 |
|---|
| 2025.12.17 | ₩94,966 | ₩95,087 | ₩94,068 | ₩94,068 | -0.95% | 8.4만 |
|---|
| 2025.12.16 | ₩94,872 | ₩95,181 | ₩94,482 | ₩94,778 | -0.10% | 6.2만 |
|---|
| 2025.12.15 | ₩95,261 | ₩95,288 | ₩94,725 | ₩94,926 | -0.35% | 6.1만 |
|---|
| 2025.12.12 | ₩95,341 | ₩95,516 | ₩94,550 | ₩94,792 | -0.58% | 6.7만 |
|---|
| 2025.12.11 | ₩95,355 | ₩95,851 | ₩95,221 | ₩95,770 | +0.44% | 8.7만 |
|---|
| 2025.12.10 | ₩95,355 | ₩95,838 | ₩95,162 | ₩95,653 | +0.31% | 5.6만 |
|---|
| 2025.12.09 | ₩95,395 | ₩95,716 | ₩95,328 | ₩95,450 | +0.06% | 5.9만 |
|---|
| 2025.12.08 | ₩95,864 | ₩95,864 | ₩95,328 | ₩95,408 | -0.48% | 6.1만 |
|---|
| 2025.12.05 | ₩95,690 | ₩96,052 | ₩95,569 | ₩95,610 | -0.08% | 7.1만 |
|---|
| 2025.12.04 | ₩95,851 | ₩95,851 | ₩95,301 | ₩95,435 | -0.43% | 7.7만 |
|---|
| 2025.12.03 | ₩95,610 | ₩96,065 | ₩95,528 | ₩95,569 | -0.04% | 9만 |
|---|
| 2025.12.02 | ₩96,039 | ₩96,287 | ₩95,690 | ₩96,106 | +0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩95,355 | ₩96,267 | ₩95,355 | ₩95,891 | +0.56% | 19.6만 |
|---|
| 2025.11.28 | ₩95,824 | ₩96,052 | ₩95,650 | ₩95,949 | +0.13% | 4.1만 |
|---|
| 2025.11.26 | ₩95,650 | ₩96,065 | ₩94,926 | ₩95,797 | +0.15% | 7.2만 |
|---|
| 2025.11.25 | ₩94,617 | ₩95,583 | ₩94,575 | ₩95,435 | +0.86% | 34.9만 |
|---|
| 2025.11.24 | ₩94,524 | ₩95,154 | ₩94,265 | ₩94,752 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩93,518 | ₩94,725 | ₩93,236 | ₩94,148 | +0.67% | 25.3만 |
|---|
| 2025.11.20 | ₩95,315 | ₩95,556 | ₩93,116 | ₩93,143 | -2.28% | 8.3만 |
|---|
| 2025.11.19 | ₩93,987 | ₩94,820 | ₩93,987 | ₩94,443 | +0.49% | 6.2만 |
|---|
| 2025.11.18 | ₩94,014 | ₩94,537 | ₩93,438 | ₩94,041 | +0.03% | 18.1만 |
|---|
| 2025.11.17 | ₩95,100 | ₩95,623 | ₩94,148 | ₩94,604 | -0.52% | 10.2만 |
|---|
| 2025.11.14 | ₩94,738 | ₩95,838 | ₩94,524 | ₩95,114 | +0.40% | 11.8만 |
|---|
| 2025.11.13 | ₩96,039 | ₩96,347 | ₩95,261 | ₩95,462 | -0.60% | 5.8만 |
|---|
| 2025.11.12 | ₩96,347 | ₩96,548 | ₩96,173 | ₩96,481 | +0.14% | 8.3만 |
|---|
| 2025.11.11 | ₩96,012 | ₩96,494 | ₩95,906 | ₩96,481 | +0.49% | 7.8만 |
|---|
| 2025.11.10 | ₩95,677 | ₩96,414 | ₩95,556 | ₩96,079 | +0.42% | 6.6만 |
|---|
| 2025.11.07 | ₩94,872 | ₩95,234 | ₩94,215 | ₩95,087 | +0.23% | 12만 |
|---|
| 2025.11.06 | ₩95,543 | ₩95,784 | ₩94,792 | ₩95,194 | -0.36% | 14.3만 |
|---|
| 2025.11.05 | ₩95,140 | ₩96,132 | ₩95,140 | ₩95,757 | +0.65% | 8.8만 |
|---|
| 2025.11.04 | ₩94,416 | ₩95,272 | ₩94,416 | ₩95,033 | +0.65% | 8.3만 |
|---|
| 2025.11.03 | ₩95,382 | ₩95,543 | ₩94,868 | ₩95,449 | +0.07% | 9.2만 |
|---|
| 2025.10.31 | ₩95,784 | ₩95,909 | ₩94,719 | ₩95,167 | -0.64% | 18.9만 |
|---|
| 2025.10.30 | ₩95,006 | ₩95,905 | ₩95,006 | ₩95,355 | +0.37% | 49.4만 |
|---|
| 2025.10.29 | ₩95,274 | ₩95,956 | ₩95,274 | ₩95,543 | +0.28% | 6.9만 |
|---|
| 2025.10.28 | ₩94,711 | ₩95,006 | ₩94,403 | ₩94,832 | +0.13% | 10.3만 |
|---|
| 2025.10.27 | ₩94,483 | ₩94,819 | ₩94,265 | ₩94,792 | +0.33% | 15.5만 |
|---|
| 2025.10.24 | ₩93,893 | ₩94,214 | ₩93,853 | ₩93,987 | +0.10% | 8.5만 |
|---|
| 2025.10.23 | ₩93,143 | ₩93,558 | ₩93,074 | ₩93,451 | +0.33% | 22.2만 |
|---|
| 2025.10.22 | ₩93,625 | ₩93,746 | ₩92,593 | ₩93,129 | -0.53% | 17.9만 |
|---|
| 2025.10.21 | ₩93,397 | ₩93,773 | ₩93,156 | ₩93,706 | +0.33% | 6.6만 |
|---|
| 2025.10.20 | ₩93,183 | ₩93,719 | ₩93,183 | ₩93,491 | +0.33% | 4.9만 |
|---|
| 2025.10.17 | ₩92,016 | ₩93,116 | ₩92,016 | ₩92,928 | +0.99% | 12.2만 |
|---|
| 2025.10.16 | ₩92,888 | ₩92,941 | ₩91,775 | ₩92,003 | -0.95% | 7.1만 |
|---|
| 2025.10.15 | ₩92,915 | ₩92,915 | ₩92,195 | ₩92,608 | -0.33% | 9.1만 |
|---|
| 2025.10.14 | ₩91,587 | ₩92,826 | ₩91,587 | ₩92,466 | +0.96% | 7.9만 |
|---|
| 2025.10.13 | ₩92,244 | ₩92,553 | ₩91,815 | ₩92,338 | +0.10% | 6.8만 |
|---|
| 2025.10.10 | ₩93,035 | ₩93,129 | ₩91,091 | ₩91,091 | -2.09% | 9.4만 |
|---|