시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq Semiconductor ETF 과거 주가
First Trust Nasdaq Semiconductor ETF · FTXL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq Semiconductor ETF · FTXL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩338,400 | ₩338,400 | ₩330,214 | ₩331,870 | -1.93% | 10.6만 |
| 2026.10.08 | ₩338,200 | ₩342,754 | ₩329,760 | ₩334,341 | -1.14% | 20.2만 |
| 2026.10.07 | ₩342,767 | ₩345,465 | ₩340,911 | ₩344,851 | +0.61% | 20.4만 |
| 2026.10.06 | ₩352,690 | ₩353,137 | ₩349,324 | ₩349,551 | -0.89% | 10.2만 |
| 2026.10.05 | ₩349,979 | ₩351,219 | ₩347,121 | ₩350,513 | +0.15% | 11.9만 |
| 2026.10.02 | ₩351,862 | ₩355,461 | ₩350,832 | ₩351,555 | -0.09% | 17.1만 |
| 2026.10.01 | ₩338,494 | ₩345,064 | ₩336,598 | ₩342,981 | +1.33% | 22.8만 |
| 2026.09.30 | ₩339,282 | ₩340,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩338,067 |
| -0.36% |
| 15.1만 |
| 2026.09.29 | ₩339,108 | ₩340,657 | ₩335,850 | ₩337,199 | -0.56% | 11.7만 |
|---|
| 2026.09.28 | ₩338,721 | ₩338,721 | ₩328,051 | ₩333,499 | -1.54% | 10.5만 |
|---|
| 2026.09.25 | ₩338,294 | ₩341,726 | ₩336,798 | ₩340,043 | +0.52% | 11.3만 |
|---|
| 2026.09.24 | ₩330,481 | ₩335,276 | ₩328,598 | ₩335,195 | +1.43% | 4.6만 |
|---|
| 2026.09.23 | ₩338,521 | ₩338,614 | ₩330,670 | ₩335,623 | -0.86% | 11.9만 |
|---|
| 2026.09.22 | ₩328,865 | ₩339,395 | ₩328,865 | ₩339,028 | +3.09% | 17.8만 |
|---|
| 2026.09.21 | ₩324,231 | ₩332,778 | ₩320,960 | ₩331,082 | +2.11% | 29.8만 |
|---|
| 2026.09.18 | ₩313,014 | ₩316,940 | ₩310,583 | ₩316,940 | +1.25% | 17.3만 |
|---|
| 2026.09.17 | ₩308,500 | ₩312,026 | ₩307,659 | ₩310,597 | +0.68% | 12.7만 |
|---|
| 2026.09.16 | ₩303,145 | ₩304,240 | ₩295,920 | ₩299,018 | -1.36% | 11.2만 |
|---|
| 2026.09.15 | ₩298,644 | ₩301,329 | ₩296,695 | ₩298,084 | -0.19% | 6.2만 |
|---|
| 2026.09.14 | ₩294,705 | ₩298,778 | ₩293,223 | ₩295,025 | +0.11% | 13.5만 |
|---|
| 2026.09.11 | ₩310,503 | ₩315,451 | ₩310,423 | ₩313,147 | +0.85% | 5.9만 |
|---|
| 2026.09.10 | ₩306,310 | ₩308,780 | ₩303,359 | ₩305,976 | -0.11% | 9.4만 |
|---|
| 2026.09.09 | ₩309,101 | ₩316,179 | ₩309,101 | ₩314,029 | +1.59% | 16만 |
|---|
| 2026.09.08 | ₩311,398 | ₩314,256 | ₩309,181 | ₩310,824 | -0.18% | 10.8만 |
|---|
| 2026.09.04 | ₩297,336 | ₩304,614 | ₩296,615 | ₩304,280 | +2.34% | 11.8만 |
|---|
| 2026.09.03 | ₩290,338 | ₩294,491 | ₩285,450 | ₩293,717 | +1.16% | 9.9만 |
|---|
| 2026.09.02 | ₩289,310 | ₩293,316 | ₩288,025 | ₩292,929 | +1.25% | 7.6만 |
|---|
| 2026.09.01 | ₩290,378 | ₩292,662 | ₩286,612 | ₩290,445 | +0.02% | 10.8만 |
|---|
| 2026.08.31 | ₩295,025 | ₩297,376 | ₩293,583 | ₩296,347 | +0.45% | 7.6만 |
|---|
| 2026.08.28 | ₩300,901 | ₩301,689 | ₩292,835 | ₩294,104 | -2.26% | 15.9만 |
|---|
| 2026.08.27 | ₩306,270 | ₩306,270 | ₩299,352 | ₩304,694 | -0.51% | 16.1만 |
|---|
| 2026.08.26 | ₩296,428 | ₩299,352 | ₩295,079 | ₩299,072 | +0.89% | 11.6만 |
|---|
| 2026.08.25 | ₩299,125 | ₩300,180 | ₩295,373 | ₩297,536 | -0.53% | 9.5만 |
|---|
| 2026.08.24 | ₩296,802 | ₩296,802 | ₩288,468 | ₩293,129 | -1.24% | 18.3만 |
|---|
| 2026.08.21 | ₩307,338 | ₩307,365 | ₩299,499 | ₩302,036 | -1.73% | 15.8만 |
|---|
| 2026.08.20 | ₩301,983 | ₩306,003 | ₩299,780 | ₩304,747 | +0.92% | 16.2만 |
|---|
| 2026.08.19 | ₩312,480 | ₩312,480 | ₩299,780 | ₩302,704 | -3.13% | 7.9만 |
|---|
| 2026.08.18 | ₩312,787 | ₩314,509 | ₩304,280 | ₩308,473 | -1.38% | 18.2만 |
|---|
| 2026.08.17 | ₩324,459 | ₩329,961 | ₩323,617 | ₩325,634 | +0.36% | 17.6만 |
|---|
| 2026.08.14 | ₩319,971 | ₩322,909 | ₩316,179 | ₩320,252 | +0.09% | 8.6만 |
|---|
| 2026.08.13 | ₩317,314 | ₩326,662 | ₩316,833 | ₩320,225 | +0.92% | 8.6만 |
|---|
| 2026.08.12 | ₩320,412 | ₩320,586 | ₩316,553 | ₩316,833 | -1.12% | 11.7만 |
|---|
| 2026.08.11 | ₩309,315 | ₩310,997 | ₩306,176 | ₩308,834 | -0.16% | 18.5만 |
|---|
| 2026.08.10 | ₩315,711 | ₩316,967 | ₩306,083 | ₩306,083 | -3.05% | 11.1만 |
|---|
| 2026.08.07 | ₩315,311 | ₩317,594 | ₩307,472 | ₩315,818 | +0.16% | 12만 |
|---|
| 2026.08.06 | ₩302,677 | ₩314,469 | ₩298,671 | ₩307,886 | +1.72% | 15.3만 |
|---|
| 2026.08.05 | ₩311,158 | ₩317,441 | ₩307,205 | ₩308,340 | -0.91% | 18.3만 |
|---|
| 2026.08.04 | ₩304,707 | ₩315,832 | ₩304,093 | ₩313,868 | +3.01% | 21만 |
|---|
| 2026.08.03 | ₩282,259 | ₩293,423 | ₩278,586 | ₩291,914 | +3.42% | 20만 |
|---|
| 2026.07.31 | ₩303,719 | ₩306,590 | ₩288,428 | ₩289,176 | -4.79% | 28만 |
|---|
| 2026.07.30 | ₩281,444 | ₩293,797 | ₩280,696 | ₩290,886 | +3.35% | 30.4만 |
|---|
| 2026.07.29 | ₩282,098 | ₩286,318 | ₩267,181 | ₩267,181 | -5.29% | 87.6만 |
|---|
| 2026.07.28 | ₩287,881 | ₩288,882 | ₩277,745 | ₩283,995 | -1.35% | 54.3만 |
|---|
| 2026.07.27 | ₩309,769 | ₩309,875 | ₩290,712 | ₩301,075 | -2.81% | 26.5만 |
|---|
| 2026.07.24 | ₩318,556 | ₩319,250 | ₩303,732 | ₩306,283 | -3.85% | 282.3만 |
|---|
| 2026.07.23 | ₩319,531 | ₩325,781 | ₩317,247 | ₩320,626 | +0.34% | 52.4만 |
|---|
| 2026.07.22 | ₩315,444 | ₩328,078 | ₩315,444 | ₩324,098 | +2.74% | 36.2만 |
|---|
| 2026.07.21 | ₩319,771 | ₩324,565 | ₩314,590 | ₩323,230 | +1.08% | 19.4만 |
|---|
| 2026.07.20 | ₩310,383 | ₩313,508 | ₩304,360 | ₩304,988 | -1.74% | 21.1만 |
|---|
| 2026.07.17 | ₩294,424 | ₩309,408 | ₩289,350 | ₩302,798 | +2.84% | 17.9만 |
|---|
| 2026.07.16 | ₩312,867 | ₩315,605 | ₩303,566 | ₩306,377 | -2.07% | 28만 |
|---|
| 2026.07.15 | ₩335,382 | ₩335,382 | ₩312,500 | ₩321,707 | -4.08% | 24.8만 |
|---|
| 2026.07.14 | ₩338,534 | ₩338,534 | ₩326,849 | ₩331,790 | -1.99% | 17만 |
|---|
| 2026.07.13 | ₩328,184 | ₩330,121 | ₩320,666 | ₩322,656 | -1.68% | 21.2만 |
|---|
| 2026.07.10 | ₩334,047 | ₩341,966 | ₩332,418 | ₩339,269 | +1.56% | 30.8만 |
|---|
| 2026.07.09 | ₩344,897 | ₩348,370 | ₩339,349 | ₩341,018 | -1.12% | 18.5만 |
|---|
| 2026.07.08 | ₩318,369 | ₩329,239 | ₩318,302 | ₩328,906 | +3.31% | 21.2만 |
|---|
| 2026.07.07 | ₩323,444 | ₩326,248 | ₩313,735 | ₩323,016 | -0.13% | 39.4만 |
|---|
| 2026.07.06 | ₩343,115 | ₩351,488 | ₩340,871 | ₩341,152 | -0.57% | 28만 |
|---|
| 2026.07.02 | ₩356,042 | ₩359,340 | ₩327,423 | ₩334,287 | -6.11% | 30.3만 |
|---|
| 2026.07.01 | ₩366,792 | ₩369,890 | ₩355,921 | ₩356,269 | -2.87% | 15.2만 |
|---|
| 2026.06.30 | ₩368,555 | ₩383,031 | ₩367,253 | ₩380,534 | +3.25% | 14.4만 |
|---|
| 2026.06.29 | ₩356,643 | ₩366,512 | ₩339,950 | ₩365,710 | +2.54% | 22.7만 |
|---|
| 2026.06.26 | ₩362,759 | ₩365,804 | ₩353,611 | ₩354,519 | -2.27% | 105.6만 |
|---|
| 2026.06.25 | ₩385,501 | ₩386,750 | ₩360,889 | ₩377,529 | -2.07% | 33.1만 |
|---|
| 2026.06.24 | ₩367,246 | ₩367,900 | ₩352,075 | ₩362,612 | -1.26% | 21.5만 |
|---|
| 2026.06.23 | ₩367,112 | ₩375,900 | ₩361,851 | ₩365,002 | -0.57% | 27.2만 |
|---|
| 2026.06.22 | ₩394,876 | ₩397,106 | ₩389,948 | ₩396,692 | +0.46% | 23.9만 |
|---|
| 2026.06.18 | ₩379,706 | ₩389,266 | ₩378,998 | ₩386,209 | +1.71% | 27.4만 |
|---|
| 2026.06.17 | ₩369,049 | ₩374,845 | ₩361,557 | ₩361,651 | -2.00% | 32.7만 |
|---|
| 2026.06.16 | ₩378,117 | ₩382,176 | ₩358,098 | ₩358,205 | -5.27% | 25.6만 |
|---|
| 2026.06.15 | ₩377,756 | ₩380,427 | ₩373,923 | ₩379,505 | +0.46% | 24.7만 |
|---|
| 2026.06.12 | ₩351,354 | ₩364,415 | ₩347,214 | ₩360,595 | +2.63% | 22.9만 |
|---|
| 2026.06.11 | ₩334,635 | ₩353,211 | ₩333,526 | ₩352,596 | +5.37% | 25.8만 |
|---|
| 2026.06.10 | ₩332,111 | ₩344,276 | ₩324,872 | ₩326,355 | -1.73% | 21만 |
|---|
| 2026.06.09 | ₩352,302 | ₩354,586 | ₩314,883 | ₩338,067 | -4.04% | 42.8만 |
|---|
| 2026.06.08 | ₩345,185 | ₩351,074 | ₩338,855 | ₩344,704 | -0.14% | 20.8만 |
|---|
| 2026.06.05 | ₩350,286 | ₩351,101 | ₩326,208 | ₩326,355 | -6.83% | 45.4만 |
|---|
| 2026.06.04 | ₩356,028 | ₩370,090 | ₩350,526 | ₩364,735 | +2.45% | 20.6만 |
|---|
| 2026.06.03 | ₩374,017 | ₩375,205 | ₩363,627 | ₩373,095 | -0.25% | 14.9만 |
|---|
| 2026.06.02 | ₩354,359 | ₩365,603 | ₩352,129 | ₩365,043 | +3.01% | 17.2만 |
|---|
| 2026.06.01 | ₩341,392 | ₩349,271 | ₩337,145 | ₩346,053 | +1.37% | 20.3만 |
|---|
| 2026.05.29 | ₩353,411 | ₩356,028 | ₩344,984 | ₩346,480 | -1.96% | 15.2만 |
|---|
| 2026.05.28 | ₩345,639 | ₩351,942 | ₩339,803 | ₩348,683 | +0.88% | 19.5만 |
|---|
| 2026.05.27 | ₩358,713 | ₩358,929 | ₩338,454 | ₩345,772 | -3.61% | 19.5만 |
|---|
| 2026.05.26 | ₩343,328 | ₩353,104 | ₩341,699 | ₩351,154 | +2.28% | 20.2만 |
|---|
| 2026.05.22 | ₩326,488 | ₩334,007 | ₩326,021 | ₩331,096 | +1.41% | 19.1만 |
|---|
| 2026.05.21 | ₩318,689 | ₩323,871 | ₩316,192 | ₩322,335 | +1.14% | 15.3만 |
|---|
| 2026.05.20 | ₩313,294 | ₩320,599 | ₩312,453 | ₩320,279 | +2.23% | 16.6만 |
|---|
| 2026.05.19 | ₩300,407 | ₩312,039 | ₩294,825 | ₩306,897 | +2.16% | 26.5만 |
|---|
| 2026.05.18 | ₩319,184 | ₩321,040 | ₩301,048 | ₩306,764 | -3.89% | 49.3만 |
|---|
| 2026.05.15 | ₩314,563 | ₩319,157 | ₩311,478 | ₩313,214 | -0.43% | 19.2만 |
|---|
| 2026.05.14 | ₩324,632 | ₩328,779 | ₩322,001 | ₩325,634 | +0.31% | 14.4만 |
|---|
| 2026.05.13 | ₩327,991 | ₩329,794 | ₩320,025 | ₩327,557 | -0.13% | 22.6만 |
|---|
| 2026.05.12 | ₩325,340 | ₩327,156 | ₩307,071 | ₩319,544 | -1.78% | 45.1만 |
|---|
| 2026.05.11 | ₩328,278 | ₩333,299 | ₩325,927 | ₩332,484 | +1.28% | 33.1만 |
|---|
| 2026.05.08 | ₩312,386 | ₩323,791 | ₩310,777 | ₩322,696 | +3.30% | 196.6만 |
|---|
| 2026.05.07 | ₩310,062 | ₩311,024 | ₩302,183 | ₩304,227 | -1.88% | 26.2만 |
|---|
| 2026.05.06 | ₩307,672 | ₩311,985 | ₩300,171 | ₩311,959 | +1.39% | 59.2만 |
|---|
| 2026.05.05 | ₩290,819 | ₩301,703 | ₩290,204 | ₩300,300 | +3.26% | 17.1만 |
|---|
| 2026.05.04 | ₩289,991 | ₩290,111 | ₩283,006 | ₩285,704 | -1.48% | 17.8만 |
|---|
| 2026.05.01 | ₩283,153 | ₩288,562 | ₩280,843 | ₩288,295 | +1.82% | 15.7만 |
|---|
| 2026.04.30 | ₩281,591 | ₩285,143 | ₩277,336 | ₩285,143 | +1.26% | 30.6만 |
|---|
| 2026.04.29 | ₩274,566 | ₩277,665 | ₩272,597 | ₩277,665 | +1.13% | 14.5만 |
|---|
| 2026.04.28 | ₩266,273 | ₩271,822 | ₩263,669 | ₩268,290 | +0.76% | 23.4만 |
|---|
| 2026.04.27 | ₩282,018 | ₩282,072 | ₩274,647 | ₩278,132 | -1.38% | 28.9만 |
|---|
| 2026.04.24 | ₩278,620 | ₩281,244 | ₩275,007 | ₩280,442 | +0.65% | 24만 |
|---|
| 2026.04.23 | ₩262,521 | ₩269,238 | ₩262,067 | ₩266,180 | +1.39% | 24.9만 |
|---|
| 2026.04.22 | ₩258,795 | ₩260,571 | ₩256,177 | ₩260,504 | +0.66% | 8.2만 |
|---|
| 2026.04.21 | ₩254,922 | ₩256,525 | ₩252,598 | ₩254,441 | -0.19% | 10.8만 |
|---|
| 2026.04.20 | ₩253,012 | ₩253,560 | ₩250,252 | ₩253,066 | +0.02% | 11.5만 |
|---|
| 2026.04.17 | ₩250,074 | ₩252,705 | ₩248,125 | ₩251,797 | +0.69% | 15만 |
|---|
| 2026.04.16 | ₩240,860 | ₩246,496 | ₩240,860 | ₩246,228 | +2.23% | 8.2만 |
|---|
| 2026.04.15 | ₩240,005 | ₩241,641 | ₩237,228 | ₩241,007 | +0.42% | 9.9만 |
|---|
| 2026.04.14 | ₩239,792 | ₩241,074 | ₩236,947 | ₩241,047 | +0.52% | 16.1만 |
|---|
| 2026.04.13 | ₩231,672 | ₩237,268 | ₩231,672 | ₩237,268 | +2.42% | 9.3만 |
|---|
| 2026.04.10 | ₩230,497 | ₩234,089 | ₩230,377 | ₩232,754 | +0.98% | 14.5만 |
|---|
| 2026.04.09 | ₩223,205 | ₩228,480 | ₩223,205 | ₩228,374 | +2.32% | 12.6만 |
|---|
| 2026.04.08 | ₩221,296 | ₩223,205 | ₩217,897 | ₩223,045 | +0.79% | 50만 |
|---|
| 2026.04.07 | ₩206,339 | ₩209,076 | ₩203,855 | ₩208,943 | +1.26% | 5.9만 |
|---|
| 2026.04.06 | ₩206,005 | ₩208,075 | ₩204,910 | ₩207,113 | +0.54% | 9.1만 |
|---|
| 2026.04.02 | ₩195,054 | ₩204,683 | ₩195,054 | ₩204,549 | +4.87% | 8.2만 |
|---|
| 2026.04.01 | ₩200,142 | ₩205,538 | ₩199,435 | ₩203,267 | +1.56% | 13.2만 |
|---|
| 2026.03.31 | ₩189,846 | ₩197,365 | ₩189,112 | ₩196,937 | +3.74% | 21만 |
|---|
| 2026.03.30 | ₩196,417 | ₩196,669 | ₩184,504 | ₩186,013 | -5.30% | 31.2만 |
|---|
| 2026.03.27 | ₩196,149 | ₩198,326 | ₩193,358 | ₩193,919 | -1.14% | 33.8만 |
|---|
| 2026.03.26 | ₩204,082 | ₩204,082 | ₩197,725 | ₩197,725 | -3.11% | 16.8만 |
|---|
| 2026.03.25 | ₩207,020 | ₩208,556 | ₩205,377 | ₩207,260 | +0.12% | 14.5만 |
|---|
| 2026.03.24 | ₩199,822 | ₩205,471 | ₩199,715 | ₩204,215 | +2.20% | 11.6만 |
|---|
| 2026.03.23 | ₩203,040 | ₩205,898 | ₩200,303 | ₩200,743 | -1.13% | 9.5만 |
|---|
| 2026.03.20 | ₩205,578 | ₩205,671 | ₩196,510 | ₩199,314 | -3.05% | 21.3만 |
|---|
| 2026.03.19 | ₩197,485 | ₩207,073 | ₩196,189 | ₩205,070 | +3.84% | 13.4만 |
|---|
| 2026.03.18 | ₩204,309 | ₩207,200 | ₩203,281 | ₩203,922 | -0.19% | 18만 |
|---|
| 2026.03.17 | ₩203,935 | ₩204,107 | ₩201,451 | ₩203,815 | -0.06% | 7.2만 |
|---|
| 2026.03.16 | ₩203,695 | ₩205,230 | ₩201,064 | ₩201,665 | -1.00% | 13.2만 |
|---|
| 2026.03.13 | ₩197,885 | ₩201,318 | ₩196,897 | ₩197,685 | -0.10% | 16.1만 |
|---|
| 2026.03.12 | ₩199,181 | ₩199,835 | ₩194,974 | ₩195,922 | -1.64% | 5.5만 |
|---|
| 2026.03.11 | ₩201,945 | ₩204,843 | ₩201,919 | ₩203,000 | +0.52% | 10.4만 |
|---|
| 2026.03.10 | ₩198,046 | ₩205,003 | ₩198,046 | ₩200,570 | +1.27% | 10.4만 |
|---|
| 2026.03.09 | ₩186,775 | ₩198,380 | ₩186,374 | ₩198,233 | +6.13% | 11.6만 |
|---|
| 2026.03.06 | ₩193,772 | ₩197,371 | ₩188,738 | ₩190,140 | -1.87% | 10만 |
|---|
| 2026.03.05 | ₩200,997 | ₩203,868 | ₩195,896 | ₩200,396 | -0.30% | 5.7만 |
|---|
| 2026.03.04 | ₩202,640 | ₩204,723 | ₩200,236 | ₩203,321 | +0.34% | 13.3만 |
|---|
| 2026.03.03 | ₩200,930 | ₩201,878 | ₩197,071 | ₩198,807 | -1.06% | 15.1만 |
|---|
| 2026.03.02 | ₩203,828 | ₩209,731 | ₩203,828 | ₩209,384 | +2.73% | 11.8만 |
|---|
| 2026.02.27 | ₩206,526 | ₩209,717 | ₩205,778 | ₩208,395 | +0.91% | 274만 |
|---|
| 2026.02.26 | ₩216,421 | ₩216,862 | ₩206,865 | ₩211,120 | -2.45% | 11.2만 |
|---|
| 2026.02.25 | ₩215,740 | ₩218,111 | ₩215,740 | ₩217,610 | +0.87% | 12.6만 |
|---|
| 2026.02.24 | ₩212,375 | ₩215,166 | ₩211,400 | ₩212,896 | +0.25% | 12.9만 |
|---|
| 2026.02.23 | ₩211,293 | ₩212,602 | ₩207,835 | ₩210,345 | -0.45% | 8.2만 |
|---|
| 2026.02.20 | ₩207,981 | ₩212,602 | ₩207,981 | ₩212,041 | +1.95% | 10.2만 |
|---|
| 2026.02.19 | ₩208,275 | ₩209,677 | ₩206,352 | ₩208,943 | +0.32% | 11.8만 |
|---|
| 2026.02.18 | ₩209,023 | ₩213,069 | ₩208,413 | ₩210,252 | +0.59% | 3.8만 |
|---|
| 2026.02.17 | ₩206,139 | ₩209,971 | ₩203,546 | ₩208,155 | +0.98% | 6.3만 |
|---|
| 2026.02.13 | ₩207,754 | ₩210,746 | ₩204,816 | ₩208,783 | +0.49% | 26.4만 |
|---|
| 2026.02.12 | ₩214,939 | ₩216,749 | ₩207,608 | ₩207,754 | -3.34% | 8.6만 |
|---|
| 2026.02.11 | ₩210,893 | ₩214,191 | ₩207,367 | ₩212,642 | +0.83% | 8.8만 |
|---|
| 2026.02.10 | ₩207,327 | ₩207,487 | ₩204,109 | ₩205,164 | -1.04% | 17.5만 |
|---|
| 2026.02.09 | ₩204,443 | ₩209,290 | ₩202,226 | ₩207,447 | +1.47% | 10.7만 |
|---|
| 2026.02.06 | ₩198,540 | ₩206,733 | ₩198,540 | ₩206,018 | +3.77% | 8.3만 |
|---|
| 2026.02.05 | ₩192,170 | ₩199,234 | ₩191,716 | ₩196,029 | +2.01% | 6.9만 |
|---|
| 2026.02.04 | ₩203,975 | ₩205,611 | ₩191,335 | ₩196,043 | -3.89% | 14만 |
|---|
| 2026.02.03 | ₩211,293 | ₩211,467 | ₩200,320 | ₩204,509 | -3.21% | 15.4만 |
|---|
| 2026.02.02 | ₩201,718 | ₩210,699 | ₩201,235 | ₩208,476 | +3.35% | 11.3만 |
|---|
| 2026.01.30 | ₩210,185 | ₩213,644 | ₩202,693 | ₩203,067 | -3.39% | 8만 |
|---|
| 2026.01.29 | ₩212,121 | ₩213,203 | ₩204,843 | ₩212,335 | +0.10% | 13.1만 |
|---|
| 2026.01.28 | ₩208,796 | ₩212,682 | ₩208,451 | ₩211,961 | +1.52% | 9.4만 |
|---|
| 2026.01.27 | ₩202,319 | ₩205,404 | ₩201,733 | ₩204,710 | +1.18% | 3.9만 |
|---|
| 2026.01.26 | ₩199,341 | ₩200,490 | ₩197,899 | ₩198,704 | -0.32% | 6.3만 |
|---|
| 2026.01.23 | ₩201,732 | ₩203,267 | ₩198,860 | ₩200,289 | -0.71% | 158.1만 |
|---|
| 2026.01.22 | ₩209,504 | ₩209,504 | ₩204,643 | ₩206,058 | -1.64% | 12.9만 |
|---|
| 2026.01.21 | ₩199,742 | ₩207,153 | ₩199,321 | ₩205,671 | +2.97% | 20.9만 |
|---|
| 2026.01.20 | ₩194,961 | ₩199,444 | ₩194,948 | ₩196,644 | +0.86% | 6.1만 |
|---|
| 2026.01.16 | ₩199,822 | ₩200,962 | ₩197,301 | ₩198,500 | -0.66% | 6.8만 |
|---|
| 2026.01.15 | ₩200,142 | ₩200,650 | ₩195,749 | ₩196,176 | -1.98% | 11.5만 |
|---|
| 2026.01.14 | ₩194,253 | ₩194,253 | ₩190,955 | ₩193,240 | -0.52% | 3.9만 |
|---|
| 2026.01.13 | ₩194,894 | ₩196,347 | ₩193,639 | ₩194,667 | -0.12% | 5.7만 |
|---|
| 2026.01.12 | ₩190,981 | ₩193,585 | ₩190,981 | ₩193,211 | +1.17% | 10.6만 |
|---|
| 2026.01.09 | ₩188,911 | ₩194,413 | ₩188,911 | ₩193,826 | +2.60% | 15.8만 |
|---|
| 2026.01.08 | ₩190,888 | ₩190,888 | ₩185,259 | ₩186,881 | -2.10% | 8.1만 |
|---|
| 2026.01.07 | ₩190,848 | ₩192,624 | ₩189,966 | ₩190,768 | -0.04% | 10만 |
|---|
| 2026.01.06 | ₩186,695 | ₩192,704 | ₩186,554 | ₩192,584 | +3.15% | 6.7만 |
|---|
| 2026.01.05 | ₩186,321 | ₩186,467 | ₩183,556 | ₩184,130 | -1.18% | 7.4만 |
|---|
| 2026.01.02 | ₩177,066 | ₩182,127 | ₩177,066 | ₩181,606 | +2.56% | 5.8만 |
|---|
| 2025.12.31 | ₩176,118 | ₩176,118 | ₩172,986 | ₩172,986 | -1.78% | 3만 |
|---|
| 2025.12.30 | ₩176,064 | ₩176,839 | ₩175,143 | ₩175,488 | -0.33% | 2.1만 |
|---|
| 2025.12.29 | ₩174,061 | ₩175,944 | ₩173,594 | ₩175,383 | +0.76% | 2.7만 |
|---|
| 2025.12.26 | ₩176,959 | ₩176,959 | ₩175,490 | ₩175,783 | -0.66% | 1.7만 |
|---|
| 2025.12.24 | ₩174,689 | ₩175,998 | ₩174,689 | ₩175,942 | +0.72% | 1.2만 |
|---|
| 2025.12.23 | ₩173,634 | ₩175,183 | ₩173,332 | ₩175,183 | +0.89% | 2만 |
|---|
| 2025.12.22 | ₩176,331 | ₩176,705 | ₩173,543 | ₩174,538 | -1.02% | 2.9만 |
|---|
| 2025.12.19 | ₩168,479 | ₩173,102 | ₩168,479 | ₩172,726 | +2.52% | 2만 |
|---|
| 2025.12.18 | ₩170,309 | ₩170,537 | ₩167,090 | ₩167,090 | -1.89% | 4.2만 |
|---|
| 2025.12.17 | ₩168,586 | ₩168,853 | ₩162,937 | ₩163,124 | -3.24% | 3.2만 |
|---|
| 2025.12.16 | ₩169,908 | ₩170,436 | ₩167,437 | ₩168,662 | -0.73% | 2.2만 |
|---|
| 2025.12.15 | ₩173,340 | ₩173,905 | ₩170,255 | ₩170,609 | -1.58% | 7.6만 |
|---|
| 2025.12.12 | ₩177,360 | ₩177,720 | ₩170,442 | ₩170,950 | -3.61% | 186.8만 |
|---|
| 2025.12.11 | ₩179,724 | ₩180,124 | ₩175,958 | ₩179,750 | +0.01% | 5.8만 |
|---|
| 2025.12.10 | ₩178,001 | ₩182,020 | ₩177,652 | ₩181,740 | +2.10% | 4.6만 |
|---|
| 2025.12.09 | ₩176,852 | ₩178,441 | ₩176,565 | ₩178,441 | +0.90% | 2.6만 |
|---|
| 2025.12.08 | ₩177,680 | ₩178,361 | ₩176,245 | ₩177,300 | -0.21% | 5.1만 |
|---|
| 2025.12.05 | ₩174,328 | ₩176,946 | ₩174,328 | ₩175,453 | +0.65% | 5.7만 |
|---|
| 2025.12.04 | ₩174,449 | ₩174,449 | ₩172,245 | ₩172,973 | -0.85% | 4.2만 |
|---|
| 2025.12.03 | ₩172,619 | ₩175,210 | ₩171,517 | ₩175,196 | +1.49% | 8.6만 |
|---|
| 2025.12.02 | ₩169,013 | ₩172,472 | ₩168,666 | ₩171,844 | +1.68% | 8.1만 |
|---|
| 2025.12.01 | ₩165,394 | ₩168,105 | ₩165,394 | ₩167,077 | +1.02% | 8.7만 |
|---|
| 2025.11.28 | ₩165,167 | ₩167,798 | ₩164,899 | ₩167,578 | +1.46% | 3.9만 |
|---|
| 2025.11.26 | ₩161,214 | ₩165,087 | ₩161,214 | ₩163,712 | +1.55% | 7.8만 |
|---|
| 2025.11.25 | ₩157,048 | ₩160,106 | ₩155,298 | ₩159,829 | +1.77% | 7.1만 |
|---|
| 2025.11.24 | ₩154,056 | ₩159,291 | ₩154,043 | ₩158,657 | +2.99% | 3.3만 |
|---|
| 2025.11.21 | ₩149,876 | ₩154,257 | ₩147,219 | ₩152,279 | +1.60% | 6.2만 |
|---|
| 2025.11.20 | ₩161,468 | ₩161,468 | ₩148,861 | ₩149,254 | -7.56% | 9.6만 |
|---|
| 2025.11.19 | ₩155,071 | ₩159,285 | ₩154,952 | ₩157,128 | +1.33% | 18.3만 |
|---|
| 2025.11.18 | ₩154,194 | ₩156,566 | ₩152,749 | ₩154,866 | +0.44% | 11만 |
|---|
| 2025.11.17 | ₩159,732 | ₩162,603 | ₩156,166 | ₩157,546 | -1.37% | 12.5만 |
|---|
| 2025.11.14 | ₩156,287 | ₩163,351 | ₩156,287 | ₩161,054 | +3.05% | 1115.4만 |
|---|
| 2025.11.13 | ₩165,608 | ₩165,608 | ₩159,492 | ₩160,667 | -2.98% | 35만 |
|---|
| 2025.11.12 | ₩167,397 | ₩168,559 | ₩166,182 | ₩167,081 | -0.19% | 67.2만 |
|---|
| 2025.11.11 | ₩166,356 | ₩166,356 | ₩164,927 | ₩165,060 | -0.78% | 1.2만 |
|---|
| 2025.11.10 | ₩169,561 | ₩169,561 | ₩167,244 | ₩169,017 | -0.32% | 2.8만 |
|---|
| 2025.11.07 | ₩162,550 | ₩164,363 | ₩159,358 | ₩164,363 | +1.12% | 6.8천 |
|---|
| 2025.11.06 | ₩169,374 | ₩169,509 | ₩164,833 | ₩165,689 | -2.18% | 1.6만 |
|---|
| 2025.11.05 | ₩164,286 | ₩170,982 | ₩164,286 | ₩169,278 | +3.04% | 1.7만 |
|---|
| 2025.11.04 | ₩165,875 | ₩166,811 | ₩162,630 | ₩163,029 | -1.72% | 8.9천 |
|---|
| 2025.11.03 | ₩170,509 | ₩171,150 | ₩170,162 | ₩170,561 | +0.03% | 5.2천 |
|---|
| 2025.10.31 | ₩170,389 | ₩170,389 | ₩168,065 | ₩168,426 | -1.15% | 7.3천 |
|---|
| 2025.10.30 | ₩171,003 | ₩171,497 | ₩168,833 | ₩168,833 | -1.27% | 2.2만 |
|---|
| 2025.10.29 | ₩171,310 | ₩173,460 | ₩170,321 | ₩171,147 | -0.10% | 1.8만 |
|---|
| 2025.10.28 | ₩168,132 | ₩169,895 | ₩167,558 | ₩168,812 | +0.40% | 1.4만 |
|---|
| 2025.10.27 | ₩166,716 | ₩169,060 | ₩166,716 | ₩168,108 | +0.83% | 9.2천 |
|---|
| 2025.10.24 | ₩164,126 | ₩164,174 | ₩163,617 | ₩163,617 | -0.31% | 1.3만 |
|---|
| 2025.10.23 | ₩159,593 | ₩161,455 | ₩159,593 | ₩161,455 | +1.17% | 4.3천 |
|---|
| 2025.10.22 | ₩159,745 | ₩159,745 | ₩154,844 | ₩156,733 | -1.89% | 1.1만 |
|---|
| 2025.10.21 | ₩160,934 | ₩161,584 | ₩159,852 | ₩160,943 | +0.01% | 1만 |
|---|
| 2025.10.20 | ₩160,373 | ₩162,094 | ₩160,373 | ₩161,789 | +0.88% | 1.3만 |
|---|
| 2025.10.17 | ₩157,168 | ₩158,634 | ₩156,992 | ₩158,347 | +0.75% | 3.1천 |
|---|
| 2025.10.16 | ₩158,947 | ₩159,982 | ₩157,439 | ₩158,717 | -0.14% | 1.9만 |
|---|
| 2025.10.15 | ₩156,153 | ₩157,048 | ₩154,924 | ₩157,048 | +0.57% | 1.8만 |
|---|
| 2025.10.14 | ₩152,574 | ₩155,419 | ₩152,574 | ₩152,634 | +0.04% | 1.2만 |
|---|
| 2025.10.13 | ₩153,442 | ₩155,605 | ₩153,442 | ₩155,483 | +1.33% | 6.8천 |
|---|
| 2025.10.10 | ₩158,196 | ₩158,250 | ₩147,820 | ₩148,118 | -6.37% | 1만 |
|---|