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 | ₩104,167 | ₩104,556 | ₩104,127 | ₩104,208 | +0.04% | 20.4만 |
| 2026.10.08 | ₩103,899 | ₩104,462 | ₩103,859 | ₩104,181 | +0.27% | 18.1만 |
| 2026.10.07 | ₩103,953 | ₩104,355 | ₩103,819 | ₩104,275 | +0.31% | 9.9만 |
| 2026.10.06 | ₩104,422 | ₩104,537 | ₩104,060 | ₩104,301 | -0.12% | 26.7만 |
| 2026.10.05 | ₩103,792 | ₩104,462 | ₩103,738 | ₩104,275 | +0.47% | 24만 |
| 2026.10.02 | ₩103,416 | ₩103,819 | ₩103,202 | ₩103,711 | +0.29% | 20.3만 |
| 2026.10.01 | ₩102,880 | ₩103,390 | ₩102,665 | ₩103,121 | +0.23% | 17.6만 |
| 2026.09.30 | ₩103,135 | ₩103,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,840 |
| -0.29% |
| 21.7만 |
| 2026.09.29 | ₩103,202 | ₩103,202 | ₩102,625 | ₩102,840 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩103,027 | ₩103,363 | ₩102,665 | ₩103,215 | +0.18% | 14만 |
|---|
| 2026.09.25 | ₩102,960 | ₩103,363 | ₩102,907 | ₩103,282 | +0.31% | 20.8만 |
|---|
| 2026.09.24 | ₩102,572 | ₩103,081 | ₩102,572 | ₩102,987 | +0.41% | 17.7만 |
|---|
| 2026.09.23 | ₩103,215 | ₩103,577 | ₩102,907 | ₩103,061 | -0.15% | 29만 |
|---|
| 2026.09.22 | ₩103,390 | ₩103,564 | ₩103,148 | ₩103,296 | -0.09% | 23.4만 |
|---|
| 2026.09.21 | ₩103,014 | ₩103,644 | ₩102,934 | ₩103,309 | +0.29% | 12.3만 |
|---|
| 2026.09.18 | ₩102,880 | ₩102,974 | ₩102,559 | ₩102,786 | -0.09% | 7.3만 |
|---|
| 2026.09.17 | ₩102,679 | ₩102,826 | ₩102,437 | ₩102,786 | +0.10% | 19.4만 |
|---|
| 2026.09.16 | ₩102,370 | ₩102,645 | ₩101,646 | ₩101,888 | -0.47% | 9.1만 |
|---|
| 2026.09.15 | ₩102,397 | ₩102,416 | ₩102,055 | ₩102,330 | -0.07% | 10.9만 |
|---|
| 2026.09.14 | ₩102,397 | ₩102,665 | ₩102,022 | ₩102,277 | -0.12% | 9.7만 |
|---|
| 2026.09.11 | ₩102,491 | ₩103,014 | ₩102,491 | ₩102,665 | +0.17% | 16.3만 |
|---|
| 2026.09.10 | ₩102,196 | ₩102,397 | ₩101,982 | ₩102,250 | +0.05% | 6.8만 |
|---|
| 2026.09.09 | ₩102,478 | ₩102,759 | ₩102,277 | ₩102,545 | +0.07% | 12.9만 |
|---|
| 2026.09.08 | ₩102,813 | ₩102,813 | ₩102,209 | ₩102,478 | -0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩103,188 | ₩103,379 | ₩102,773 | ₩103,014 | -0.17% | 30.5만 |
|---|
| 2026.09.03 | ₩102,840 | ₩103,457 | ₩102,735 | ₩103,282 | +0.43% | 7.9만 |
|---|
| 2026.09.02 | ₩102,397 | ₩102,639 | ₩102,277 | ₩102,572 | +0.17% | 13.2만 |
|---|
| 2026.09.01 | ₩102,035 | ₩102,624 | ₩102,035 | ₩102,412 | +0.37% | 8.2만 |
|---|
| 2026.08.31 | ₩102,437 | ₩102,679 | ₩101,972 | ₩102,290 | -0.14% | 9.4만 |
|---|
| 2026.08.28 | ₩102,947 | ₩103,174 | ₩102,344 | ₩102,530 | -0.41% | 7.7만 |
|---|
| 2026.08.27 | ₩102,679 | ₩103,014 | ₩102,466 | ₩102,960 | +0.27% | 10.1만 |
|---|
| 2026.08.26 | ₩102,223 | ₩102,920 | ₩102,223 | ₩102,719 | +0.49% | 10.2만 |
|---|
| 2026.08.25 | ₩102,035 | ₩102,357 | ₩101,928 | ₩102,317 | +0.28% | 7만 |
|---|
| 2026.08.24 | ₩101,754 | ₩102,015 | ₩101,485 | ₩101,845 | +0.09% | 9.2만 |
|---|
| 2026.08.21 | ₩101,807 | ₩102,008 | ₩101,579 | ₩101,835 | +0.03% | 16.3만 |
|---|
| 2026.08.20 | ₩101,767 | ₩102,169 | ₩101,365 | ₩101,619 | -0.14% | 23.3만 |
|---|
| 2026.08.19 | ₩102,612 | ₩102,652 | ₩101,700 | ₩101,740 | -0.85% | 15.6만 |
|---|
| 2026.08.18 | ₩102,317 | ₩102,531 | ₩102,065 | ₩102,451 | +0.13% | 19.2만 |
|---|
| 2026.08.17 | ₩102,558 | ₩102,773 | ₩102,411 | ₩102,424 | -0.13% | 10.3만 |
|---|
| 2026.08.14 | ₩102,464 | ₩102,732 | ₩102,344 | ₩102,505 | +0.04% | 5.7만 |
|---|
| 2026.08.13 | ₩102,035 | ₩102,639 | ₩102,035 | ₩102,317 | +0.28% | 10.5만 |
|---|
| 2026.08.12 | ₩101,834 | ₩102,223 | ₩101,767 | ₩102,049 | +0.21% | 11.6만 |
|---|
| 2026.08.11 | ₩101,941 | ₩102,022 | ₩101,324 | ₩101,324 | -0.61% | 7.8만 |
|---|
| 2026.08.10 | ₩101,539 | ₩102,205 | ₩101,539 | ₩101,767 | +0.22% | 13.7만 |
|---|
| 2026.08.07 | ₩101,874 | ₩101,968 | ₩101,177 | ₩101,780 | -0.09% | 6.5만 |
|---|
| 2026.08.06 | ₩101,539 | ₩101,949 | ₩101,271 | ₩101,391 | -0.15% | 13.5만 |
|---|
| 2026.08.05 | ₩102,116 | ₩102,277 | ₩101,459 | ₩101,512 | -0.59% | 9.5만 |
|---|
| 2026.08.04 | ₩101,083 | ₩101,834 | ₩100,627 | ₩101,619 | +0.53% | 48.9만 |
|---|
| 2026.08.03 | ₩100,761 | ₩101,029 | ₩100,305 | ₩100,667 | -0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩100,775 | ₩100,946 | ₩100,081 | ₩100,560 | -0.21% | 11.2만 |
|---|
| 2026.07.30 | ₩100,574 | ₩100,989 | ₩100,225 | ₩100,869 | +0.29% | 14.9만 |
|---|
| 2026.07.29 | ₩100,600 | ₩101,043 | ₩99,675 | ₩99,688 | -0.91% | 12.6만 |
|---|
| 2026.07.28 | ₩100,386 | ₩100,801 | ₩100,037 | ₩100,667 | +0.28% | 17.5만 |
|---|
| 2026.07.27 | ₩100,936 | ₩103,953 | ₩100,118 | ₩100,600 | -0.33% | 7.6만 |
|---|
| 2026.07.24 | ₩100,185 | ₩100,989 | ₩99,890 | ₩100,627 | +0.44% | 6.2만 |
|---|
| 2026.07.23 | ₩100,211 | ₩100,761 | ₩100,038 | ₩100,225 | +0.01% | 11.3만 |
|---|
| 2026.07.22 | ₩100,922 | ₩101,350 | ₩100,922 | ₩100,989 | +0.07% | 12.9만 |
|---|
| 2026.07.21 | ₩100,480 | ₩100,989 | ₩100,346 | ₩100,801 | +0.32% | 9.9만 |
|---|
| 2026.07.20 | ₩100,305 | ₩100,667 | ₩99,836 | ₩100,118 | -0.19% | 6.2만 |
|---|
| 2026.07.17 | ₩99,514 | ₩100,292 | ₩99,462 | ₩100,171 | +0.66% | 7.6만 |
|---|
| 2026.07.16 | ₩100,118 | ₩100,451 | ₩99,863 | ₩99,957 | -0.16% | 9.3만 |
|---|
| 2026.07.15 | ₩100,413 | ₩100,520 | ₩99,927 | ₩100,211 | -0.20% | 6.4만 |
|---|
| 2026.07.14 | ₩100,533 | ₩100,761 | ₩100,077 | ₩100,144 | -0.39% | 8만 |
|---|
| 2026.07.13 | ₩100,118 | ₩100,332 | ₩99,809 | ₩100,064 | -0.05% | 8.9만 |
|---|
| 2026.07.10 | ₩99,836 | ₩100,185 | ₩99,675 | ₩100,185 | +0.35% | 13.1만 |
|---|
| 2026.07.09 | ₩99,876 | ₩100,183 | ₩99,662 | ₩100,144 | +0.27% | 10.7만 |
|---|
| 2026.07.08 | ₩99,380 | ₩99,702 | ₩98,991 | ₩99,434 | +0.05% | 11.6만 |
|---|
| 2026.07.07 | ₩99,326 | ₩99,742 | ₩99,192 | ₩99,259 | -0.07% | 22.1만 |
|---|
| 2026.07.06 | ₩99,165 | ₩100,198 | ₩99,165 | ₩99,340 | +0.18% | 9.5만 |
|---|
| 2026.07.02 | ₩98,991 | ₩99,566 | ₩98,361 | ₩99,098 | +0.11% | 8.8만 |
|---|
| 2026.07.01 | ₩98,642 | ₩99,098 | ₩98,482 | ₩98,736 | +0.10% | 13.8만 |
|---|
| 2026.06.30 | ₩98,616 | ₩99,098 | ₩98,616 | ₩98,964 | +0.35% | 23.1만 |
|---|
| 2026.06.29 | ₩98,347 | ₩98,884 | ₩97,999 | ₩98,736 | +0.40% | 64.1만 |
|---|
| 2026.06.26 | ₩98,213 | ₩98,562 | ₩97,932 | ₩97,985 | -0.23% | 14.8만 |
|---|
| 2026.06.25 | ₩99,340 | ₩99,340 | ₩98,508 | ₩98,562 | -0.78% | 9.4만 |
|---|
| 2026.06.24 | ₩99,487 | ₩100,010 | ₩99,031 | ₩99,125 | -0.36% | 18.1만 |
|---|
| 2026.06.23 | ₩99,367 | ₩100,144 | ₩99,273 | ₩99,581 | +0.22% | 14.7만 |
|---|
| 2026.06.22 | ₩100,144 | ₩100,721 | ₩100,144 | ₩100,386 | +0.24% | 19.5만 |
|---|
| 2026.06.18 | ₩100,413 | ₩100,654 | ₩99,769 | ₩99,903 | -0.51% | 6.3만 |
|---|
| 2026.06.17 | ₩100,386 | ₩100,600 | ₩99,568 | ₩99,782 | -0.60% | 11.4만 |
|---|
| 2026.06.16 | ₩100,466 | ₩100,694 | ₩100,171 | ₩100,238 | -0.23% | 11.9만 |
|---|
| 2026.06.15 | ₩100,359 | ₩100,399 | ₩99,809 | ₩100,211 | -0.15% | 13.5만 |
|---|
| 2026.06.12 | ₩98,884 | ₩99,442 | ₩98,830 | ₩99,326 | +0.45% | 6.2만 |
|---|
| 2026.06.11 | ₩98,039 | ₩99,072 | ₩98,039 | ₩98,844 | +0.82% | 9.1만 |
|---|
| 2026.06.10 | ₩97,959 | ₩98,428 | ₩97,798 | ₩97,865 | -0.10% | 14.1만 |
|---|
| 2026.06.09 | ₩99,098 | ₩99,098 | ₩97,496 | ₩98,468 | -0.64% | 12.3만 |
|---|
| 2026.06.08 | ₩99,648 | ₩99,675 | ₩98,616 | ₩98,696 | -0.96% | 13만 |
|---|
| 2026.06.05 | ₩100,051 | ₩100,238 | ₩99,045 | ₩99,165 | -0.88% | 13.2만 |
|---|
| 2026.06.04 | ₩99,957 | ₩100,654 | ₩99,957 | ₩100,406 | +0.45% | 10.3만 |
|---|
| 2026.06.03 | ₩99,983 | ₩100,453 | ₩99,729 | ₩100,185 | +0.20% | 9.2만 |
|---|
| 2026.06.02 | ₩99,514 | ₩100,278 | ₩99,501 | ₩100,064 | +0.55% | 12.3만 |
|---|
| 2026.06.01 | ₩99,595 | ₩99,903 | ₩99,340 | ₩99,393 | -0.20% | 5.5만 |
|---|
| 2026.05.29 | ₩99,769 | ₩100,185 | ₩99,648 | ₩99,756 | -0.01% | 10.4만 |
|---|
| 2026.05.28 | ₩99,715 | ₩99,997 | ₩99,581 | ₩99,836 | +0.12% | 7.8만 |
|---|
| 2026.05.27 | ₩100,064 | ₩100,336 | ₩99,688 | ₩99,890 | -0.17% | 18.8만 |
|---|
| 2026.05.26 | ₩100,131 | ₩100,506 | ₩99,943 | ₩100,211 | +0.08% | 6.5만 |
|---|
| 2026.05.22 | ₩99,863 | ₩100,278 | ₩99,688 | ₩100,104 | +0.24% | 6.7만 |
|---|
| 2026.05.21 | ₩99,514 | ₩99,912 | ₩99,125 | ₩99,796 | +0.28% | 7.4만 |
|---|
| 2026.05.20 | ₩99,514 | ₩99,957 | ₩99,286 | ₩99,662 | +0.15% | 16.4만 |
|---|
| 2026.05.19 | ₩99,460 | ₩99,836 | ₩99,218 | ₩99,273 | -0.19% | 13.9만 |
|---|
| 2026.05.18 | ₩99,635 | ₩99,983 | ₩99,434 | ₩99,648 | +0.01% | 6.7만 |
|---|
| 2026.05.15 | ₩99,246 | ₩99,742 | ₩99,092 | ₩99,568 | +0.32% | 13.7만 |
|---|
| 2026.05.14 | ₩99,460 | ₩99,928 | ₩99,367 | ₩99,487 | +0.03% | 9.6만 |
|---|
| 2026.05.13 | ₩99,420 | ₩99,756 | ₩99,179 | ₩99,554 | +0.13% | 12.4만 |
|---|
| 2026.05.12 | ₩99,219 | ₩99,490 | ₩98,723 | ₩99,407 | +0.19% | 15.7만 |
|---|
| 2026.05.11 | ₩99,514 | ₩99,930 | ₩99,300 | ₩99,300 | -0.22% | 6.8만 |
|---|
| 2026.05.08 | ₩99,313 | ₩99,863 | ₩99,273 | ₩99,581 | +0.27% | 7.4만 |
|---|
| 2026.05.07 | ₩99,045 | ₩99,300 | ₩98,629 | ₩98,629 | -0.42% | 9.1만 |
|---|
| 2026.05.06 | ₩99,380 | ₩100,292 | ₩99,098 | ₩99,219 | -0.16% | 9.7만 |
|---|
| 2026.05.05 | ₩98,549 | ₩99,273 | ₩98,227 | ₩99,072 | +0.53% | 8.5만 |
|---|
| 2026.05.04 | ₩98,508 | ₩98,589 | ₩97,859 | ₩98,213 | -0.30% | 7.4만 |
|---|
| 2026.05.01 | ₩99,098 | ₩99,341 | ₩98,616 | ₩98,767 | -0.33% | 14만 |
|---|
| 2026.04.30 | ₩98,522 | ₩99,072 | ₩98,267 | ₩98,951 | +0.44% | 14.8만 |
|---|
| 2026.04.29 | ₩97,811 | ₩98,468 | ₩97,811 | ₩98,267 | +0.47% | 7만 |
|---|
| 2026.04.28 | ₩98,026 | ₩98,106 | ₩97,637 | ₩97,731 | -0.30% | 10.4만 |
|---|
| 2026.04.27 | ₩97,623 | ₩98,347 | ₩97,623 | ₩97,784 | +0.16% | 7.2만 |
|---|
| 2026.04.24 | ₩97,516 | ₩97,784 | ₩97,322 | ₩97,731 | +0.22% | 6.7만 |
|---|
| 2026.04.23 | ₩97,181 | ₩97,771 | ₩97,087 | ₩97,489 | +0.32% | 9.2만 |
|---|
| 2026.04.22 | ₩97,462 | ₩97,462 | ₩96,993 | ₩97,181 | -0.29% | 7.2만 |
|---|
| 2026.04.21 | ₩97,302 | ₩97,717 | ₩96,832 | ₩96,832 | -0.48% | 5.5만 |
|---|
| 2026.04.20 | ₩97,154 | ₩97,489 | ₩97,141 | ₩97,315 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩96,926 | ₩97,462 | ₩96,671 | ₩97,100 | +0.18% | 8.7만 |
|---|
| 2026.04.16 | ₩96,685 | ₩97,033 | ₩96,513 | ₩96,779 | +0.10% | 9만 |
|---|
| 2026.04.15 | ₩97,194 | ₩97,194 | ₩96,654 | ₩96,926 | -0.28% | 9.3만 |
|---|
| 2026.04.14 | ₩97,141 | ₩97,449 | ₩96,750 | ₩97,261 | +0.12% | 12.7만 |
|---|
| 2026.04.13 | ₩96,711 | ₩97,328 | ₩96,484 | ₩97,261 | +0.57% | 5.4만 |
|---|
| 2026.04.10 | ₩97,114 | ₩97,260 | ₩96,685 | ₩96,993 | -0.12% | 9.6만 |
|---|
| 2026.04.09 | ₩96,121 | ₩97,154 | ₩96,121 | ₩97,074 | +0.99% | 16.2만 |
|---|
| 2026.04.08 | ₩95,733 | ₩96,282 | ₩95,666 | ₩96,121 | +0.41% | 12.4만 |
|---|
| 2026.04.07 | ₩94,633 | ₩94,915 | ₩94,418 | ₩94,660 | +0.03% | 7.3만 |
|---|
| 2026.04.06 | ₩94,459 | ₩94,901 | ₩94,354 | ₩94,646 | +0.20% | 8.2만 |
|---|
| 2026.04.02 | ₩94,164 | ₩94,727 | ₩94,164 | ₩94,593 | +0.46% | 10.4만 |
|---|
| 2026.04.01 | ₩94,499 | ₩94,873 | ₩94,418 | ₩94,689 | +0.20% | 8.9만 |
|---|
| 2026.03.31 | ₩93,748 | ₩94,499 | ₩93,650 | ₩94,351 | +0.64% | 11.8만 |
|---|
| 2026.03.30 | ₩93,708 | ₩93,748 | ₩92,957 | ₩93,118 | -0.63% | 17.8만 |
|---|
| 2026.03.27 | ₩93,426 | ₩93,869 | ₩92,917 | ₩93,037 | -0.42% | 10.3만 |
|---|
| 2026.03.26 | ₩93,842 | ₩94,459 | ₩93,480 | ₩93,480 | -0.39% | 5.3만 |
|---|
| 2026.03.25 | ₩94,325 | ₩94,539 | ₩93,946 | ₩94,016 | -0.33% | 6.2만 |
|---|
| 2026.03.24 | ₩93,225 | ₩94,432 | ₩93,225 | ₩94,137 | +0.98% | 14.3만 |
|---|
| 2026.03.23 | ₩93,815 | ₩94,164 | ₩93,332 | ₩93,332 | -0.51% | 8.3만 |
|---|
| 2026.03.20 | ₩93,319 | ₩93,614 | ₩92,917 | ₩93,037 | -0.30% | 12.2만 |
|---|
| 2026.03.19 | ₩92,903 | ₩93,560 | ₩92,811 | ₩93,265 | +0.39% | 23만 |
|---|
| 2026.03.18 | ₩93,681 | ₩93,936 | ₩93,144 | ₩93,212 | -0.50% | 7.4만 |
|---|
| 2026.03.17 | ₩94,110 | ₩94,365 | ₩93,855 | ₩94,003 | -0.11% | 8.2만 |
|---|
| 2026.03.16 | ₩93,735 | ₩94,110 | ₩93,547 | ₩93,909 | +0.19% | 7.3만 |
|---|
| 2026.03.13 | ₩93,882 | ₩94,207 | ₩93,212 | ₩93,212 | -0.71% | 14.3만 |
|---|
| 2026.03.12 | ₩94,325 | ₩94,392 | ₩93,748 | ₩93,949 | -0.40% | 13.4만 |
|---|
| 2026.03.11 | ₩94,780 | ₩95,116 | ₩94,365 | ₩94,606 | -0.18% | 5.9만 |
|---|
| 2026.03.10 | ₩94,780 | ₩95,478 | ₩94,548 | ₩94,646 | -0.14% | 6.9만 |
|---|
| 2026.03.09 | ₩93,708 | ₩95,008 | ₩93,446 | ₩95,008 | +1.39% | 7.3만 |
|---|
| 2026.03.06 | ₩94,284 | ₩94,725 | ₩94,123 | ₩94,190 | -0.10% | 7.8만 |
|---|
| 2026.03.05 | ₩95,143 | ₩95,491 | ₩94,613 | ₩95,236 | +0.10% | 8.4만 |
|---|
| 2026.03.04 | ₩95,075 | ₩95,813 | ₩95,075 | ₩95,384 | +0.32% | 9.4만 |
|---|
| 2026.03.03 | ₩94,405 | ₩95,236 | ₩94,043 | ₩94,861 | +0.48% | 9.9만 |
|---|
| 2026.03.02 | ₩94,807 | ₩95,853 | ₩94,807 | ₩95,371 | +0.59% | 8.2만 |
|---|
| 2026.02.27 | ₩95,143 | ₩95,746 | ₩95,143 | ₩95,552 | +0.43% | 6.5만 |
|---|
| 2026.02.26 | ₩96,121 | ₩96,121 | ₩95,223 | ₩95,867 | -0.27% | 7.7만 |
|---|
| 2026.02.25 | ₩95,719 | ₩96,269 | ₩95,706 | ₩96,256 | +0.56% | 7.2만 |
|---|
| 2026.02.24 | ₩95,156 | ₩95,719 | ₩95,029 | ₩95,612 | +0.48% | 8.5만 |
|---|
| 2026.02.23 | ₩95,545 | ₩95,800 | ₩94,821 | ₩95,129 | -0.44% | 8만 |
|---|
| 2026.02.20 | ₩94,874 | ₩95,974 | ₩94,874 | ₩95,478 | +0.64% | 8.3만 |
|---|
| 2026.02.19 | ₩95,035 | ₩95,424 | ₩94,888 | ₩95,022 | -0.01% | 8.2만 |
|---|
| 2026.02.18 | ₩94,968 | ₩95,652 | ₩94,968 | ₩95,424 | +0.48% | 7.9만 |
|---|
| 2026.02.17 | ₩94,687 | ₩95,223 | ₩94,257 | ₩94,982 | +0.31% | 8.7만 |
|---|
| 2026.02.13 | ₩94,928 | ₩95,384 | ₩94,633 | ₩94,955 | +0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩95,974 | ₩96,215 | ₩94,848 | ₩94,955 | -1.06% | 10.9만 |
|---|
| 2026.02.11 | ₩96,135 | ₩96,363 | ₩95,491 | ₩95,679 | -0.47% | 9.2만 |
|---|
| 2026.02.10 | ₩96,041 | ₩96,416 | ₩95,531 | ₩95,531 | -0.53% | 9만 |
|---|
| 2026.02.09 | ₩95,706 | ₩96,402 | ₩95,692 | ₩96,014 | +0.32% | 7.8만 |
|---|
| 2026.02.06 | ₩94,888 | ₩96,121 | ₩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 | ₩96,282 | ₩96,282 | ₩95,236 | ₩95,666 | -0.64% | 7.1만 |
|---|
| 2026.02.03 | ₩96,886 | ₩96,953 | ₩95,840 | ₩96,081 | -0.83% | 13.5만 |
|---|
| 2026.02.02 | ₩96,135 | ₩97,074 | ₩96,057 | ₩96,698 | +0.59% | 14.7만 |
|---|
| 2026.01.30 | ₩96,323 | ₩96,631 | ₩95,813 | ₩96,175 | -0.15% | 43.5만 |
|---|
| 2026.01.29 | ₩96,524 | ₩96,671 | ₩95,585 | ₩96,403 | -0.13% | 15.1만 |
|---|
| 2026.01.28 | ₩96,457 | ₩96,618 | ₩96,081 | ₩96,353 | -0.11% | 7.7만 |
|---|
| 2026.01.27 | ₩96,256 | ₩96,671 | ₩96,175 | ₩96,577 | +0.33% | 24.4만 |
|---|
| 2026.01.26 | ₩95,719 | ₩96,484 | ₩95,719 | ₩96,262 | +0.57% | 8.1만 |
|---|
| 2026.01.23 | ₩95,357 | ₩95,907 | ₩95,196 | ₩95,773 | +0.44% | 10.6만 |
|---|
| 2026.01.22 | ₩95,518 | ₩95,759 | ₩95,143 | ₩95,558 | +0.04% | 14.5만 |
|---|
| 2026.01.21 | ₩94,432 | ₩95,424 | ₩94,392 | ₩94,901 | +0.50% | 13.1만 |
|---|
| 2026.01.20 | ₩94,767 | ₩95,049 | ₩94,123 | ₩94,123 | -0.68% | 10.9만 |
|---|
| 2026.01.16 | ₩95,746 | ₩95,766 | ₩95,290 | ₩95,733 | -0.01% | 12.4만 |
|---|
| 2026.01.15 | ₩95,639 | ₩96,001 | ₩95,371 | ₩95,411 | -0.24% | 11.2만 |
|---|
| 2026.01.14 | ₩95,303 | ₩95,464 | ₩94,794 | ₩95,203 | -0.11% | 16.1만 |
|---|
| 2026.01.13 | ₩95,961 | ₩95,961 | ₩95,397 | ₩95,719 | -0.25% | 14.9만 |
|---|
| 2026.01.12 | ₩95,371 | ₩96,229 | ₩95,371 | ₩95,853 | +0.51% | 11.7만 |
|---|
| 2026.01.09 | ₩95,330 | ₩96,028 | ₩95,290 | ₩95,880 | +0.58% | 12.8만 |
|---|
| 2026.01.08 | ₩95,344 | ₩95,558 | ₩94,992 | ₩95,451 | +0.11% | 11.7만 |
|---|
| 2026.01.07 | ₩95,545 | ₩95,934 | ₩95,263 | ₩95,505 | -0.04% | 10.2만 |
|---|
| 2026.01.06 | ₩95,397 | ₩95,773 | ₩95,102 | ₩95,612 | +0.22% | 24.9만 |
|---|
| 2026.01.05 | ₩95,464 | ₩95,786 | ₩95,344 | ₩95,612 | +0.15% | 10만 |
|---|
| 2026.01.02 | ₩95,639 | ₩95,792 | ₩94,948 | ₩95,223 | -0.43% | 26만 |
|---|
| 2025.12.31 | ₩95,853 | ₩95,979 | ₩95,196 | ₩95,196 | -0.69% | 15.4만 |
|---|
| 2025.12.30 | ₩95,934 | ₩96,054 | ₩95,733 | ₩95,920 | -0.01% | 13.9만 |
|---|
| 2025.12.29 | ₩95,813 | ₩96,162 | ₩95,679 | ₩96,095 | +0.29% | 11.7만 |
|---|
| 2025.12.26 | ₩96,121 | ₩96,819 | ₩95,867 | ₩96,215 | +0.10% | 4.7만 |
|---|
| 2025.12.24 | ₩95,719 | ₩96,242 | ₩95,719 | ₩96,229 | +0.53% | 3.9만 |
|---|
| 2025.12.23 | ₩95,411 | ₩96,001 | ₩95,411 | ₩95,706 | +0.31% | 8.5만 |
|---|
| 2025.12.22 | ₩95,531 | ₩95,666 | ₩95,171 | ₩95,545 | +0.01% | 7.7만 |
|---|
| 2025.12.19 | ₩95,008 | ₩95,411 | ₩95,002 | ₩95,290 | +0.30% | 7.4만 |
|---|
| 2025.12.18 | ₩94,754 | ₩95,143 | ₩94,526 | ₩94,539 | -0.23% | 13.2만 |
|---|
| 2025.12.17 | ₩94,982 | ₩95,102 | ₩94,083 | ₩94,083 | -0.95% | 8.4만 |
|---|
| 2025.12.16 | ₩94,888 | ₩95,196 | ₩94,498 | ₩94,794 | -0.10% | 6.2만 |
|---|
| 2025.12.15 | ₩95,277 | ₩95,303 | ₩94,740 | ₩94,941 | -0.35% | 6.1만 |
|---|
| 2025.12.12 | ₩95,357 | ₩95,531 | ₩94,566 | ₩94,807 | -0.58% | 6.7만 |
|---|
| 2025.12.11 | ₩95,371 | ₩95,867 | ₩95,236 | ₩95,786 | +0.44% | 8.7만 |
|---|
| 2025.12.10 | ₩95,371 | ₩95,853 | ₩95,177 | ₩95,668 | +0.31% | 5.6만 |
|---|
| 2025.12.09 | ₩95,411 | ₩95,731 | ₩95,344 | ₩95,466 | +0.06% | 5.9만 |
|---|
| 2025.12.08 | ₩95,880 | ₩95,880 | ₩95,344 | ₩95,424 | -0.48% | 6.1만 |
|---|
| 2025.12.05 | ₩95,706 | ₩96,068 | ₩95,585 | ₩95,625 | -0.08% | 7.1만 |
|---|
| 2025.12.04 | ₩95,867 | ₩95,867 | ₩95,317 | ₩95,451 | -0.43% | 7.7만 |
|---|
| 2025.12.03 | ₩95,625 | ₩96,081 | ₩95,543 | ₩95,585 | -0.04% | 9만 |
|---|
| 2025.12.02 | ₩96,054 | ₩96,302 | ₩95,706 | ₩96,121 | +0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩95,371 | ₩96,282 | ₩95,371 | ₩95,907 | +0.56% | 19.6만 |
|---|
| 2025.11.28 | ₩95,840 | ₩96,068 | ₩95,666 | ₩95,965 | +0.13% | 4.1만 |
|---|
| 2025.11.26 | ₩95,666 | ₩96,081 | ₩94,941 | ₩95,813 | +0.15% | 7.2만 |
|---|
| 2025.11.25 | ₩94,633 | ₩95,598 | ₩94,590 | ₩95,451 | +0.86% | 34.9만 |
|---|
| 2025.11.24 | ₩94,539 | ₩95,169 | ₩94,280 | ₩94,767 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩93,533 | ₩94,740 | ₩93,252 | ₩94,164 | +0.67% | 25.3만 |
|---|
| 2025.11.20 | ₩95,330 | ₩95,572 | ₩93,131 | ₩93,158 | -2.28% | 8.3만 |
|---|
| 2025.11.19 | ₩94,003 | ₩94,835 | ₩94,003 | ₩94,459 | +0.49% | 6.2만 |
|---|
| 2025.11.18 | ₩94,030 | ₩94,553 | ₩93,453 | ₩94,056 | +0.03% | 18.1만 |
|---|
| 2025.11.17 | ₩95,116 | ₩95,639 | ₩94,164 | ₩94,620 | -0.52% | 10.2만 |
|---|
| 2025.11.14 | ₩94,754 | ₩95,853 | ₩94,539 | ₩95,129 | +0.40% | 11.8만 |
|---|
| 2025.11.13 | ₩96,054 | ₩96,363 | ₩95,277 | ₩95,478 | -0.60% | 5.8만 |
|---|
| 2025.11.12 | ₩96,363 | ₩96,564 | ₩96,188 | ₩96,497 | +0.14% | 8.3만 |
|---|
| 2025.11.11 | ₩96,028 | ₩96,510 | ₩95,922 | ₩96,497 | +0.49% | 7.8만 |
|---|
| 2025.11.10 | ₩95,692 | ₩96,430 | ₩95,572 | ₩96,095 | +0.42% | 6.6만 |
|---|
| 2025.11.07 | ₩94,888 | ₩95,250 | ₩94,231 | ₩95,102 | +0.23% | 12만 |
|---|
| 2025.11.06 | ₩95,558 | ₩95,800 | ₩94,807 | ₩95,210 | -0.36% | 14.3만 |
|---|
| 2025.11.05 | ₩95,156 | ₩96,148 | ₩95,156 | ₩95,773 | +0.65% | 8.8만 |
|---|
| 2025.11.04 | ₩94,432 | ₩95,287 | ₩94,432 | ₩95,049 | +0.65% | 8.3만 |
|---|
| 2025.11.03 | ₩95,397 | ₩95,558 | ₩94,884 | ₩95,464 | +0.07% | 9.2만 |
|---|
| 2025.10.31 | ₩95,800 | ₩95,924 | ₩94,735 | ₩95,183 | -0.64% | 18.9만 |
|---|
| 2025.10.30 | ₩95,022 | ₩95,920 | ₩95,022 | ₩95,371 | +0.37% | 49.4만 |
|---|
| 2025.10.29 | ₩95,290 | ₩95,971 | ₩95,290 | ₩95,558 | +0.28% | 6.9만 |
|---|
| 2025.10.28 | ₩94,727 | ₩95,022 | ₩94,418 | ₩94,848 | +0.13% | 10.3만 |
|---|
| 2025.10.27 | ₩94,499 | ₩94,834 | ₩94,280 | ₩94,807 | +0.33% | 15.5만 |
|---|
| 2025.10.24 | ₩93,909 | ₩94,229 | ₩93,869 | ₩94,003 | +0.10% | 8.5만 |
|---|
| 2025.10.23 | ₩93,158 | ₩93,574 | ₩93,089 | ₩93,466 | +0.33% | 22.2만 |
|---|
| 2025.10.22 | ₩93,641 | ₩93,761 | ₩92,608 | ₩93,144 | -0.53% | 17.9만 |
|---|
| 2025.10.21 | ₩93,413 | ₩93,788 | ₩93,171 | ₩93,721 | +0.33% | 6.6만 |
|---|
| 2025.10.20 | ₩93,198 | ₩93,735 | ₩93,198 | ₩93,507 | +0.33% | 4.9만 |
|---|
| 2025.10.17 | ₩92,031 | ₩93,131 | ₩92,031 | ₩92,943 | +0.99% | 12.2만 |
|---|
| 2025.10.16 | ₩92,903 | ₩92,957 | ₩91,790 | ₩92,018 | -0.95% | 7.1만 |
|---|
| 2025.10.15 | ₩92,930 | ₩92,930 | ₩92,210 | ₩92,623 | -0.33% | 9.1만 |
|---|
| 2025.10.14 | ₩91,602 | ₩92,841 | ₩91,602 | ₩92,481 | +0.96% | 7.9만 |
|---|
| 2025.10.13 | ₩92,259 | ₩92,568 | ₩91,830 | ₩92,353 | +0.10% | 6.8만 |
|---|
| 2025.10.10 | ₩93,051 | ₩93,144 | ₩91,106 | ₩91,106 | -2.09% | 9.4만 |
|---|