시장 데이터를 불러오는 중
전체 종목
First Trust Dorsey Wright Focus 5 ETF 과거 주가
First Trust Dorsey Wright Focus 5 ETF · FV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dorsey Wright Focus 5 ETF · FV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,392 | ₩100,024 | ₩99,279 | ₩99,940 | +0.55% | 7.1만 |
| 2026.10.08 | ₩98,606 | ₩99,019 | ₩97,979 | ₩98,979 | +0.38% | 6.2만 |
| 2026.10.07 | ₩99,246 | ₩99,246 | ₩98,566 | ₩98,606 | -0.64% | 7.1만 |
| 2026.10.06 | ₩99,632 | ₩100,006 | ₩98,979 | ₩99,263 | -0.37% | 5.8만 |
| 2026.10.05 | ₩98,926 | ₩99,872 | ₩98,402 | ₩99,659 | +0.74% | 6.3만 |
| 2026.10.02 | ₩98,792 | ₩99,032 | ₩98,632 | ₩98,806 | +0.01% | 5.7만 |
| 2026.10.01 | ₩97,779 | ₩98,679 | ₩97,779 | ₩98,366 | +0.60% | 27.8만 |
| 2026.09.30 | ₩98,379 | ₩99,092 | ₩97,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,866 |
| -0.52% |
| 5.8만 |
| 2026.09.29 | ₩98,112 | ₩98,559 | ₩97,766 | ₩98,392 | +0.29% | 5.8만 |
|---|
| 2026.09.28 | ₩98,352 | ₩98,892 | ₩98,246 | ₩98,552 | +0.20% | 5.9만 |
|---|
| 2026.09.25 | ₩98,966 | ₩99,672 | ₩98,559 | ₩99,112 | +0.15% | 4만 |
|---|
| 2026.09.24 | ₩97,832 | ₩98,799 | ₩97,806 | ₩98,606 | +0.79% | 6.9만 |
|---|
| 2026.09.23 | ₩99,219 | ₩99,219 | ₩98,392 | ₩98,552 | -0.67% | 10만 |
|---|
| 2026.09.22 | ₩98,419 | ₩99,579 | ₩98,419 | ₩99,392 | +0.99% | 8.4만 |
|---|
| 2026.09.21 | ₩97,872 | ₩98,632 | ₩97,166 | ₩98,468 | +0.61% | 9.3만 |
|---|
| 2026.09.18 | ₩97,206 | ₩97,206 | ₩96,324 | ₩96,846 | -0.37% | 6.4만 |
|---|
| 2026.09.17 | ₩96,486 | ₩98,046 | ₩96,486 | ₩97,152 | +0.69% | 8.4만 |
|---|
| 2026.09.16 | ₩95,445 | ₩96,312 | ₩94,787 | ₩95,447 | +0.00% | 9.8만 |
|---|
| 2026.09.15 | ₩95,632 | ₩95,886 | ₩95,219 | ₩95,455 | -0.19% | 6만 |
|---|
| 2026.09.14 | ₩95,419 | ₩96,526 | ₩95,419 | ₩96,031 | +0.64% | 10.4만 |
|---|
| 2026.09.11 | ₩96,112 | ₩96,526 | ₩96,006 | ₩96,126 | +0.01% | 4.9만 |
|---|
| 2026.09.10 | ₩95,592 | ₩96,219 | ₩95,285 | ₩95,535 | -0.06% | 15만 |
|---|
| 2026.09.09 | ₩96,339 | ₩97,118 | ₩96,339 | ₩96,366 | +0.03% | 6.8만 |
|---|
| 2026.09.08 | ₩97,699 | ₩97,699 | ₩96,806 | ₩96,835 | -0.88% | 14.7만 |
|---|
| 2026.09.04 | ₩97,419 | ₩98,099 | ₩97,419 | ₩97,939 | +0.53% | 18.4만 |
|---|
| 2026.09.03 | ₩97,806 | ₩98,139 | ₩97,132 | ₩98,043 | +0.24% | 6.3만 |
|---|
| 2026.09.02 | ₩96,539 | ₩97,232 | ₩96,539 | ₩97,151 | +0.63% | 4.1만 |
|---|
| 2026.09.01 | ₩97,019 | ₩97,446 | ₩96,240 | ₩96,539 | -0.49% | 16.9만 |
|---|
| 2026.08.31 | ₩97,299 | ₩97,926 | ₩97,086 | ₩97,926 | +0.64% | 5.9만 |
|---|
| 2026.08.28 | ₩98,846 | ₩99,019 | ₩97,526 | ₩97,659 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩99,099 | ₩99,499 | ₩98,606 | ₩99,339 | +0.24% | 4.2만 |
|---|
| 2026.08.26 | ₩97,766 | ₩98,579 | ₩97,766 | ₩98,422 | +0.67% | 3.3만 |
|---|
| 2026.08.25 | ₩97,992 | ₩98,579 | ₩97,946 | ₩98,432 | +0.45% | 6.6만 |
|---|
| 2026.08.24 | ₩98,006 | ₩98,006 | ₩97,159 | ₩97,687 | -0.33% | 4만 |
|---|
| 2026.08.21 | ₩98,486 | ₩98,899 | ₩98,254 | ₩98,619 | +0.14% | 7.6만 |
|---|
| 2026.08.20 | ₩97,579 | ₩98,406 | ₩97,579 | ₩97,646 | +0.07% | 3.5만 |
|---|
| 2026.08.19 | ₩98,272 | ₩98,919 | ₩98,126 | ₩98,668 | +0.40% | 5.2만 |
|---|
| 2026.08.18 | ₩97,459 | ₩98,019 | ₩97,246 | ₩97,366 | -0.10% | 5.2만 |
|---|
| 2026.08.17 | ₩98,086 | ₩98,914 | ₩97,992 | ₩98,499 | +0.42% | 2.5만 |
|---|
| 2026.08.14 | ₩98,432 | ₩98,432 | ₩97,679 | ₩98,091 | -0.35% | 4.2만 |
|---|
| 2026.08.13 | ₩98,006 | ₩98,522 | ₩98,006 | ₩98,432 | +0.44% | 6.4만 |
|---|
| 2026.08.12 | ₩97,472 | ₩97,872 | ₩97,299 | ₩97,592 | +0.12% | 7.3만 |
|---|
| 2026.08.11 | ₩97,406 | ₩97,419 | ₩96,899 | ₩97,086 | -0.33% | 4.7만 |
|---|
| 2026.08.10 | ₩96,486 | ₩97,246 | ₩96,486 | ₩96,931 | +0.46% | 7.3만 |
|---|
| 2026.08.07 | ₩96,019 | ₩96,779 | ₩96,019 | ₩96,779 | +0.79% | 5.2만 |
|---|
| 2026.08.06 | ₩94,699 | ₩95,573 | ₩94,699 | ₩94,979 | +0.30% | 13.7만 |
|---|
| 2026.08.05 | ₩96,246 | ₩96,886 | ₩95,605 | ₩95,619 | -0.65% | 6.6만 |
|---|
| 2026.08.04 | ₩94,192 | ₩96,206 | ₩94,192 | ₩96,120 | +2.05% | 6.4만 |
|---|
| 2026.08.03 | ₩92,565 | ₩93,672 | ₩92,485 | ₩93,379 | +0.88% | 5.7만 |
|---|
| 2026.07.31 | ₩93,832 | ₩94,552 | ₩91,647 | ₩92,696 | -1.21% | 3.3만 |
|---|
| 2026.07.30 | ₩92,112 | ₩93,192 | ₩91,725 | ₩93,164 | +1.14% | 4.1만 |
|---|
| 2026.07.29 | ₩93,112 | ₩93,392 | ₩91,579 | ₩91,605 | -1.62% | 4.3만 |
|---|
| 2026.07.28 | ₩92,219 | ₩93,925 | ₩92,005 | ₩92,792 | +0.62% | 9.8만 |
|---|
| 2026.07.27 | ₩93,365 | ₩93,779 | ₩92,245 | ₩92,805 | -0.60% | 3.8만 |
|---|
| 2026.07.24 | ₩93,739 | ₩93,945 | ₩92,463 | ₩92,603 | -1.21% | 6.1만 |
|---|
| 2026.07.23 | ₩94,085 | ₩94,691 | ₩93,499 | ₩94,003 | -0.09% | 8.5만 |
|---|
| 2026.07.22 | ₩93,939 | ₩95,405 | ₩93,939 | ₩94,596 | +0.70% | 6.8만 |
|---|
| 2026.07.21 | ₩93,952 | ₩95,152 | ₩93,859 | ₩95,065 | +1.19% | 5.6만 |
|---|
| 2026.07.20 | ₩93,899 | ₩93,899 | ₩91,919 | ₩92,619 | -1.36% | 3.9만 |
|---|
| 2026.07.17 | ₩91,725 | ₩93,752 | ₩91,379 | ₩92,912 | +1.29% | 2.4만 |
|---|
| 2026.07.16 | ₩94,192 | ₩94,517 | ₩93,285 | ₩93,637 | -0.59% | 6.4만 |
|---|
| 2026.07.15 | ₩96,699 | ₩96,712 | ₩93,592 | ₩94,985 | -1.77% | 8.6만 |
|---|
| 2026.07.14 | ₩96,299 | ₩96,739 | ₩94,672 | ₩95,936 | -0.38% | 6.8만 |
|---|
| 2026.07.13 | ₩95,846 | ₩96,426 | ₩94,779 | ₩95,085 | -0.79% | 4.5만 |
|---|
| 2026.07.10 | ₩97,406 | ₩98,312 | ₩96,878 | ₩97,338 | -0.07% | 3.7만 |
|---|
| 2026.07.09 | ₩97,419 | ₩98,744 | ₩97,419 | ₩98,055 | +0.65% | 7.8만 |
|---|
| 2026.07.08 | ₩94,952 | ₩97,112 | ₩94,113 | ₩95,947 | +1.05% | 4.7만 |
|---|
| 2026.07.07 | ₩96,646 | ₩96,711 | ₩94,672 | ₩95,621 | -1.06% | 12.1만 |
|---|
| 2026.07.06 | ₩97,539 | ₩98,776 | ₩97,539 | ₩97,992 | +0.46% | 7.2만 |
|---|
| 2026.07.02 | ₩98,992 | ₩99,792 | ₩95,726 | ₩96,682 | -2.33% | 9.4만 |
|---|
| 2026.07.01 | ₩99,512 | ₩100,246 | ₩98,819 | ₩98,992 | -0.52% | 6.8만 |
|---|
| 2026.06.30 | ₩99,779 | ₩101,446 | ₩99,699 | ₩101,179 | +1.40% | 8.9만 |
|---|
| 2026.06.29 | ₩97,739 | ₩99,499 | ₩96,546 | ₩99,304 | +1.60% | 5만 |
|---|
| 2026.06.26 | ₩97,219 | ₩98,539 | ₩97,219 | ₩97,647 | +0.44% | 5.7만 |
|---|
| 2026.06.25 | ₩97,979 | ₩99,040 | ₩97,979 | ₩98,644 | +0.68% | 3.9만 |
|---|
| 2026.06.24 | ₩96,686 | ₩97,006 | ₩95,986 | ₩96,646 | -0.04% | 8.1만 |
|---|
| 2026.06.23 | ₩96,126 | ₩97,446 | ₩96,126 | ₩96,579 | +0.47% | 5.1만 |
|---|
| 2026.06.22 | ₩98,406 | ₩98,752 | ₩97,859 | ₩98,646 | +0.24% | 7.2만 |
|---|
| 2026.06.18 | ₩97,472 | ₩97,472 | ₩96,486 | ₩97,086 | -0.40% | 8.9만 |
|---|
| 2026.06.17 | ₩97,392 | ₩97,392 | ₩95,699 | ₩95,796 | -1.64% | 3.6만 |
|---|
| 2026.06.16 | ₩97,619 | ₩98,347 | ₩96,446 | ₩96,526 | -1.12% | 4.9만 |
|---|
| 2026.06.15 | ₩98,592 | ₩98,592 | ₩97,952 | ₩98,286 | -0.31% | 6.5만 |
|---|
| 2026.06.12 | ₩96,859 | ₩98,574 | ₩96,859 | ₩98,088 | +1.27% | 4.1만 |
|---|
| 2026.06.11 | ₩95,859 | ₩97,472 | ₩95,859 | ₩97,206 | +1.40% | 10만 |
|---|
| 2026.06.10 | ₩95,819 | ₩97,236 | ₩95,085 | ₩95,241 | -0.60% | 6.9만 |
|---|
| 2026.06.09 | ₩97,739 | ₩97,739 | ₩93,779 | ₩96,199 | -1.58% | 16.3만 |
|---|
| 2026.06.08 | ₩96,432 | ₩97,566 | ₩96,432 | ₩96,763 | +0.34% | 5.5만 |
|---|
| 2026.06.05 | ₩98,646 | ₩98,646 | ₩95,245 | ₩95,271 | -3.42% | 7.8만 |
|---|
| 2026.06.04 | ₩97,699 | ₩99,492 | ₩97,699 | ₩99,106 | +1.44% | 6.2만 |
|---|
| 2026.06.03 | ₩97,899 | ₩99,230 | ₩97,846 | ₩99,032 | +1.16% | 6.6만 |
|---|
| 2026.06.02 | ₩96,659 | ₩97,726 | ₩96,659 | ₩97,588 | +0.96% | 5.8만 |
|---|
| 2026.06.01 | ₩97,712 | ₩97,712 | ₩95,899 | ₩96,606 | -1.13% | 7.7만 |
|---|
| 2026.05.29 | ₩96,446 | ₩96,911 | ₩96,032 | ₩96,322 | -0.13% | 5.3만 |
|---|
| 2026.05.28 | ₩95,632 | ₩96,922 | ₩95,553 | ₩96,571 | +0.98% | 5.9만 |
|---|
| 2026.05.27 | ₩96,046 | ₩96,152 | ₩95,319 | ₩95,730 | -0.33% | 9만 |
|---|
| 2026.05.26 | ₩95,592 | ₩97,639 | ₩95,592 | ₩96,059 | +0.49% | 9.8만 |
|---|
| 2026.05.22 | ₩94,152 | ₩95,419 | ₩94,152 | ₩95,245 | +1.16% | 5.6만 |
|---|
| 2026.05.21 | ₩94,059 | ₩94,285 | ₩93,620 | ₩94,139 | +0.09% | 5.4만 |
|---|
| 2026.05.20 | ₩93,259 | ₩94,339 | ₩93,259 | ₩94,339 | +1.16% | 14.5만 |
|---|
| 2026.05.19 | ₩92,219 | ₩93,552 | ₩91,859 | ₩93,073 | +0.93% | 6.5만 |
|---|
| 2026.05.18 | ₩93,032 | ₩93,352 | ₩92,579 | ₩92,875 | -0.17% | 6.8만 |
|---|
| 2026.05.15 | ₩92,832 | ₩93,299 | ₩92,552 | ₩93,001 | +0.18% | 6.8만 |
|---|
| 2026.05.14 | ₩93,179 | ₩94,112 | ₩93,179 | ₩93,775 | +0.64% | 7.5만 |
|---|
| 2026.05.13 | ₩93,005 | ₩93,505 | ₩92,672 | ₩93,404 | +0.43% | 6.8만 |
|---|
| 2026.05.12 | ₩92,739 | ₩92,891 | ₩91,739 | ₩92,792 | +0.06% | 5.4만 |
|---|
| 2026.05.11 | ₩92,259 | ₩93,245 | ₩92,259 | ₩93,045 | +0.85% | 9.6만 |
|---|
| 2026.05.08 | ₩90,739 | ₩92,019 | ₩90,739 | ₩91,877 | +1.25% | 5.3만 |
|---|
| 2026.05.07 | ₩91,085 | ₩91,085 | ₩89,778 | ₩90,176 | -1.00% | 8.6만 |
|---|
| 2026.05.06 | ₩91,245 | ₩91,712 | ₩90,499 | ₩91,672 | +0.47% | 14.7만 |
|---|
| 2026.05.05 | ₩89,072 | ₩90,139 | ₩89,072 | ₩89,979 | +1.02% | 5.1만 |
|---|
| 2026.05.04 | ₩88,752 | ₩89,205 | ₩88,272 | ₩88,665 | -0.10% | 12만 |
|---|
| 2026.05.01 | ₩88,712 | ₩89,125 | ₩88,458 | ₩88,978 | +0.30% | 6.8만 |
|---|
| 2026.04.30 | ₩87,365 | ₩89,165 | ₩87,365 | ₩89,018 | +1.89% | 13.6만 |
|---|
| 2026.04.29 | ₩87,512 | ₩87,512 | ₩86,618 | ₩87,152 | -0.41% | 12.1만 |
|---|
| 2026.04.28 | ₩86,658 | ₩87,338 | ₩86,226 | ₩86,712 | +0.06% | 11.9만 |
|---|
| 2026.04.27 | ₩87,658 | ₩88,292 | ₩86,985 | ₩87,632 | -0.03% | 6.9만 |
|---|
| 2026.04.24 | ₩87,725 | ₩87,858 | ₩87,072 | ₩87,752 | +0.03% | 7.2만 |
|---|
| 2026.04.23 | ₩86,672 | ₩87,392 | ₩86,165 | ₩86,938 | +0.31% | 9.6만 |
|---|
| 2026.04.22 | ₩86,858 | ₩87,085 | ₩86,005 | ₩86,565 | -0.34% | 26만 |
|---|
| 2026.04.21 | ₩86,552 | ₩87,005 | ₩85,792 | ₩86,018 | -0.62% | 15.3만 |
|---|
| 2026.04.20 | ₩86,192 | ₩86,608 | ₩86,125 | ₩86,498 | +0.36% | 6.1만 |
|---|
| 2026.04.17 | ₩85,805 | ₩86,925 | ₩85,805 | ₩86,485 | +0.79% | 6.9만 |
|---|
| 2026.04.16 | ₩85,245 | ₩85,816 | ₩85,205 | ₩85,592 | +0.41% | 21.9만 |
|---|
| 2026.04.15 | ₩85,432 | ₩85,432 | ₩84,781 | ₩85,245 | -0.22% | 10.7만 |
|---|
| 2026.04.14 | ₩85,005 | ₩85,558 | ₩84,925 | ₩85,440 | +0.51% | 11.2만 |
|---|
| 2026.04.13 | ₩83,738 | ₩84,912 | ₩83,733 | ₩84,808 | +1.28% | 22.7만 |
|---|
| 2026.04.10 | ₩84,138 | ₩84,258 | ₩83,550 | ₩83,938 | -0.24% | 5.1만 |
|---|
| 2026.04.09 | ₩83,498 | ₩84,318 | ₩83,498 | ₩84,045 | +0.65% | 6.1만 |
|---|
| 2026.04.08 | ₩83,325 | ₩83,985 | ₩83,065 | ₩83,922 | +0.72% | 7.6만 |
|---|
| 2026.04.07 | ₩81,605 | ₩81,978 | ₩80,938 | ₩81,793 | +0.23% | 5.9만 |
|---|
| 2026.04.06 | ₩81,191 | ₩81,831 | ₩81,191 | ₩81,831 | +0.79% | 6.2만 |
|---|
| 2026.04.02 | ₩80,231 | ₩81,631 | ₩80,231 | ₩81,325 | +1.36% | 5.9만 |
|---|
| 2026.04.01 | ₩80,725 | ₩81,805 | ₩80,725 | ₩81,271 | +0.68% | 7.4만 |
|---|
| 2026.03.31 | ₩79,311 | ₩80,658 | ₩79,258 | ₩80,589 | +1.61% | 24.3만 |
|---|
| 2026.03.30 | ₩79,951 | ₩79,951 | ₩77,779 | ₩78,170 | -2.23% | 13.6만 |
|---|
| 2026.03.27 | ₩81,138 | ₩81,138 | ₩79,325 | ₩79,458 | -2.07% | 14.5만 |
|---|
| 2026.03.26 | ₩81,898 | ₩82,645 | ₩81,378 | ₩81,394 | -0.62% | 12.1만 |
|---|
| 2026.03.25 | ₩82,525 | ₩83,471 | ₩82,525 | ₩83,111 | +0.71% | 6.7만 |
|---|
| 2026.03.24 | ₩80,565 | ₩82,245 | ₩79,818 | ₩81,814 | +1.55% | 10.2만 |
|---|
| 2026.03.23 | ₩81,898 | ₩82,750 | ₩81,259 | ₩81,302 | -0.73% | 36.9만 |
|---|
| 2026.03.20 | ₩81,591 | ₩81,591 | ₩79,765 | ₩80,363 | -1.51% | 7.4만 |
|---|
| 2026.03.19 | ₩80,485 | ₩82,231 | ₩80,311 | ₩81,745 | +1.57% | 5.8만 |
|---|
| 2026.03.18 | ₩81,978 | ₩82,918 | ₩81,735 | ₩81,735 | -0.30% | 5.6만 |
|---|
| 2026.03.17 | ₩82,365 | ₩82,818 | ₩82,018 | ₩82,431 | +0.08% | 8.1만 |
|---|
| 2026.03.16 | ₩81,845 | ₩82,898 | ₩81,646 | ₩81,807 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩81,605 | ₩82,178 | ₩80,711 | ₩80,831 | -0.95% | 13.4만 |
|---|
| 2026.03.12 | ₩82,231 | ₩82,231 | ₩81,045 | ₩81,089 | -1.39% | 15.4만 |
|---|
| 2026.03.11 | ₩83,285 | ₩83,911 | ₩83,098 | ₩83,365 | +0.10% | 10.7만 |
|---|
| 2026.03.10 | ₩83,618 | ₩85,032 | ₩83,378 | ₩83,479 | -0.17% | 21.6만 |
|---|
| 2026.03.09 | ₩81,738 | ₩84,058 | ₩80,991 | ₩83,890 | +2.63% | 11.8만 |
|---|
| 2026.03.06 | ₩82,831 | ₩83,453 | ₩82,271 | ₩82,775 | -0.07% | 8.7만 |
|---|
| 2026.03.05 | ₩85,738 | ₩85,993 | ₩83,845 | ₩84,640 | -1.28% | 9.5만 |
|---|
| 2026.03.04 | ₩86,352 | ₩86,745 | ₩85,645 | ₩86,538 | +0.22% | 24.5만 |
|---|
| 2026.03.03 | ₩85,352 | ₩86,134 | ₩84,133 | ₩85,605 | +0.30% | 11만 |
|---|
| 2026.03.02 | ₩86,152 | ₩87,565 | ₩86,152 | ₩87,462 | +1.52% | 13.8만 |
|---|
| 2026.02.27 | ₩86,498 | ₩87,145 | ₩86,418 | ₩87,141 | +0.74% | 9.5만 |
|---|
| 2026.02.26 | ₩88,045 | ₩88,045 | ₩86,592 | ₩87,618 | -0.48% | 41만 |
|---|
| 2026.02.25 | ₩87,578 | ₩88,085 | ₩87,365 | ₩87,920 | +0.39% | 13.5만 |
|---|
| 2026.02.24 | ₩86,445 | ₩87,472 | ₩86,285 | ₩87,286 | +0.97% | 36만 |
|---|
| 2026.02.23 | ₩86,978 | ₩87,468 | ₩85,978 | ₩86,338 | -0.74% | 6.7만 |
|---|
| 2026.02.20 | ₩87,218 | ₩88,005 | ₩87,138 | ₩87,725 | +0.58% | 7.2만 |
|---|
| 2026.02.19 | ₩87,245 | ₩87,485 | ₩86,818 | ₩87,401 | +0.18% | 7.2만 |
|---|
| 2026.02.18 | ₩87,125 | ₩87,978 | ₩86,985 | ₩87,670 | +0.63% | 9.5만 |
|---|
| 2026.02.17 | ₩86,125 | ₩87,312 | ₩85,938 | ₩86,868 | +0.86% | 8.9만 |
|---|
| 2026.02.13 | ₩85,992 | ₩87,172 | ₩85,992 | ₩86,685 | +0.81% | 14.5만 |
|---|
| 2026.02.12 | ₩87,952 | ₩87,952 | ₩85,696 | ₩85,992 | -2.23% | 15만 |
|---|
| 2026.02.11 | ₩88,312 | ₩88,656 | ₩86,898 | ₩87,609 | -0.80% | 7.3만 |
|---|
| 2026.02.10 | ₩88,325 | ₩88,618 | ₩87,725 | ₩87,725 | -0.68% | 12.2만 |
|---|
| 2026.02.09 | ₩87,658 | ₩88,832 | ₩87,658 | ₩88,458 | +0.91% | 10만 |
|---|
| 2026.02.06 | ₩86,538 | ₩88,318 | ₩86,538 | ₩88,249 | +1.98% | 7.5만 |
|---|
| 2026.02.05 | ₩85,898 | ₩87,325 | ₩85,705 | ₩85,841 | -0.07% | 9.4만 |
|---|
| 2026.02.04 | ₩88,512 | ₩88,512 | ₩86,205 | ₩87,076 | -1.62% | 17.4만 |
|---|
| 2026.02.03 | ₩89,698 | ₩89,885 | ₩87,425 | ₩88,648 | -1.17% | 11.2만 |
|---|
| 2026.02.02 | ₩88,432 | ₩89,689 | ₩88,318 | ₩89,338 | +1.03% | 13.2만 |
|---|
| 2026.01.30 | ₩89,285 | ₩90,379 | ₩88,352 | ₩88,658 | -0.70% | 9.9만 |
|---|
| 2026.01.29 | ₩90,525 | ₩90,885 | ₩89,072 | ₩90,272 | -0.28% | 17.1만 |
|---|
| 2026.01.28 | ₩90,365 | ₩90,492 | ₩90,099 | ₩90,392 | +0.03% | 9.3만 |
|---|
| 2026.01.27 | ₩89,858 | ₩90,231 | ₩89,720 | ₩90,112 | +0.28% | 8.6만 |
|---|
| 2026.01.26 | ₩89,152 | ₩89,605 | ₩88,998 | ₩89,218 | +0.07% | 8.7만 |
|---|
| 2026.01.23 | ₩89,605 | ₩89,832 | ₩88,897 | ₩89,165 | -0.49% | 17.2만 |
|---|
| 2026.01.22 | ₩90,779 | ₩90,779 | ₩89,713 | ₩90,099 | -0.75% | 13.1만 |
|---|
| 2026.01.21 | ₩89,005 | ₩90,192 | ₩88,818 | ₩89,858 | +0.96% | 102.6만 |
|---|
| 2026.01.20 | ₩88,592 | ₩89,578 | ₩88,352 | ₩88,462 | -0.15% | 14.8만 |
|---|
| 2026.01.16 | ₩89,632 | ₩90,039 | ₩89,498 | ₩89,818 | +0.21% | 11.4만 |
|---|
| 2026.01.15 | ₩89,218 | ₩89,852 | ₩89,218 | ₩89,358 | +0.16% | 22.6만 |
|---|
| 2026.01.14 | ₩88,152 | ₩88,592 | ₩87,926 | ₩88,530 | +0.43% | 12.4만 |
|---|
| 2026.01.13 | ₩88,698 | ₩88,898 | ₩88,178 | ₩88,433 | -0.30% | 23.3만 |
|---|
| 2026.01.12 | ₩87,725 | ₩88,512 | ₩87,725 | ₩88,452 | +0.83% | 14.3만 |
|---|
| 2026.01.09 | ₩87,312 | ₩88,512 | ₩87,298 | ₩88,353 | +1.19% | 16.2만 |
|---|
| 2026.01.08 | ₩87,365 | ₩87,938 | ₩86,938 | ₩87,181 | -0.21% | 9.5만 |
|---|
| 2026.01.07 | ₩87,765 | ₩87,985 | ₩86,965 | ₩87,072 | -0.79% | 13.7만 |
|---|
| 2026.01.06 | ₩86,685 | ₩88,178 | ₩86,685 | ₩88,101 | +1.63% | 13.5만 |
|---|
| 2026.01.05 | ₩86,045 | ₩86,765 | ₩86,045 | ₩86,672 | +0.73% | 28.7만 |
|---|
| 2026.01.02 | ₩84,312 | ₩85,485 | ₩84,298 | ₩85,346 | +1.23% | 21.1만 |
|---|
| 2025.12.31 | ₩84,845 | ₩84,872 | ₩83,818 | ₩83,898 | -1.12% | 9.3만 |
|---|
| 2025.12.30 | ₩84,672 | ₩85,045 | ₩84,532 | ₩84,658 | -0.02% | 20.1만 |
|---|
| 2025.12.29 | ₩84,445 | ₩84,909 | ₩84,445 | ₩84,712 | +0.32% | 10.1만 |
|---|
| 2025.12.26 | ₩85,085 | ₩85,125 | ₩84,752 | ₩84,965 | -0.14% | 10만 |
|---|
| 2025.12.24 | ₩85,005 | ₩85,312 | ₩84,912 | ₩85,200 | +0.23% | 5.3만 |
|---|
| 2025.12.23 | ₩84,712 | ₩85,098 | ₩84,685 | ₩84,974 | +0.31% | 18.5만 |
|---|
| 2025.12.22 | ₩84,472 | ₩84,949 | ₩84,312 | ₩84,896 | +0.50% | 7.2만 |
|---|
| 2025.12.19 | ₩82,778 | ₩84,125 | ₩82,778 | ₩83,867 | +1.32% | 6.4만 |
|---|
| 2025.12.18 | ₩82,938 | ₩83,325 | ₩82,565 | ₩82,786 | -0.18% | 11만 |
|---|
| 2025.12.17 | ₩82,925 | ₩83,165 | ₩81,743 | ₩81,831 | -1.32% | 14.2만 |
|---|
| 2025.12.16 | ₩82,965 | ₩83,390 | ₩82,351 | ₩82,822 | -0.17% | 9.6만 |
|---|
| 2025.12.15 | ₩84,205 | ₩84,205 | ₩83,198 | ₩83,290 | -1.09% | 12.5만 |
|---|
| 2025.12.12 | ₩84,565 | ₩84,792 | ₩83,071 | ₩83,485 | -1.28% | 19.9만 |
|---|
| 2025.12.11 | ₩84,298 | ₩85,018 | ₩84,298 | ₩84,934 | +0.75% | 13만 |
|---|
| 2025.12.10 | ₩83,445 | ₩84,965 | ₩83,445 | ₩84,737 | +1.55% | 17.3만 |
|---|
| 2025.12.09 | ₩83,125 | ₩83,991 | ₩83,125 | ₩83,590 | +0.56% | 11.7만 |
|---|
| 2025.12.08 | ₩83,725 | ₩83,818 | ₩83,285 | ₩83,426 | -0.36% | 10.5만 |
|---|
| 2025.12.05 | ₩83,258 | ₩84,005 | ₩83,258 | ₩83,565 | +0.37% | 19.1만 |
|---|
| 2025.12.04 | ₩83,325 | ₩83,687 | ₩83,218 | ₩83,357 | +0.04% | 19.6만 |
|---|
| 2025.12.03 | ₩82,965 | ₩83,605 | ₩82,890 | ₩83,578 | +0.74% | 20.3만 |
|---|
| 2025.12.02 | ₩83,005 | ₩83,155 | ₩82,643 | ₩82,939 | -0.08% | 9.9만 |
|---|
| 2025.12.01 | ₩82,418 | ₩83,085 | ₩82,383 | ₩82,494 | +0.09% | 13.7만 |
|---|
| 2025.11.28 | ₩82,551 | ₩83,138 | ₩82,551 | ₩83,085 | +0.65% | 4.1만 |
|---|
| 2025.11.26 | ₩81,658 | ₩82,671 | ₩81,658 | ₩82,322 | +0.81% | 16만 |
|---|
| 2025.11.25 | ₩80,685 | ₩81,698 | ₩80,442 | ₩81,563 | +1.09% | 12.2만 |
|---|
| 2025.11.24 | ₩79,551 | ₩80,911 | ₩79,551 | ₩80,525 | +1.22% | 16만 |
|---|
| 2025.11.21 | ₩78,418 | ₩79,818 | ₩77,818 | ₩79,179 | +0.97% | 9만 |
|---|
| 2025.11.20 | ₩80,751 | ₩80,991 | ₩77,978 | ₩78,044 | -3.35% | 18.6만 |
|---|
| 2025.11.19 | ₩79,791 | ₩80,121 | ₩79,065 | ₩79,578 | -0.27% | 15만 |
|---|
| 2025.11.18 | ₩79,498 | ₩80,098 | ₩78,991 | ₩79,519 | +0.03% | 11.3만 |
|---|
| 2025.11.17 | ₩81,018 | ₩81,391 | ₩79,558 | ₩79,859 | -1.43% | 15.4만 |
|---|
| 2025.11.14 | ₩80,711 | ₩81,581 | ₩80,655 | ₩81,082 | +0.46% | 14.1만 |
|---|
| 2025.11.13 | ₩82,178 | ₩82,498 | ₩81,311 | ₩81,354 | -1.00% | 7.6만 |
|---|
| 2025.11.12 | ₩82,351 | ₩82,778 | ₩82,351 | ₩82,565 | +0.26% | 22.5만 |
|---|
| 2025.11.11 | ₩81,938 | ₩82,525 | ₩81,938 | ₩82,341 | +0.49% | 13.9만 |
|---|
| 2025.11.10 | ₩81,831 | ₩82,271 | ₩81,538 | ₩82,098 | +0.33% | 18.7만 |
|---|
| 2025.11.07 | ₩80,431 | ₩81,605 | ₩80,405 | ₩81,542 | +1.38% | 6.4만 |
|---|
| 2025.11.06 | ₩81,698 | ₩81,865 | ₩80,765 | ₩80,843 | -1.05% | 11.2만 |
|---|
| 2025.11.05 | ₩81,258 | ₩82,031 | ₩81,138 | ₩81,730 | +0.58% | 10.7만 |
|---|
| 2025.11.04 | ₩81,405 | ₩81,858 | ₩81,271 | ₩81,431 | +0.03% | 11.5만 |
|---|
| 2025.11.03 | ₩82,351 | ₩82,351 | ₩81,418 | ₩82,129 | -0.27% | 7.5만 |
|---|
| 2025.10.31 | ₩81,858 | ₩82,505 | ₩81,805 | ₩82,351 | +0.60% | 7.9만 |
|---|
| 2025.10.30 | ₩82,018 | ₩82,778 | ₩81,805 | ₩81,815 | -0.25% | 7.6만 |
|---|
| 2025.10.29 | ₩82,885 | ₩83,271 | ₩82,231 | ₩82,515 | -0.45% | 17.2만 |
|---|
| 2025.10.28 | ₩83,925 | ₩83,925 | ₩83,205 | ₩83,263 | -0.79% | 21만 |
|---|
| 2025.10.27 | ₩83,591 | ₩83,831 | ₩83,509 | ₩83,711 | +0.14% | 8만 |
|---|
| 2025.10.24 | ₩83,445 | ₩83,751 | ₩83,165 | ₩83,211 | -0.28% | 7.2만 |
|---|
| 2025.10.23 | ₩82,431 | ₩82,870 | ₩82,245 | ₩82,705 | +0.33% | 10.4만 |
|---|
| 2025.10.22 | ₩82,978 | ₩83,258 | ₩81,805 | ₩82,379 | -0.72% | 10.8만 |
|---|
| 2025.10.21 | ₩82,991 | ₩83,431 | ₩82,774 | ₩83,293 | +0.36% | 8.4만 |
|---|
| 2025.10.20 | ₩82,298 | ₩83,031 | ₩81,999 | ₩82,950 | +0.79% | 11.6만 |
|---|
| 2025.10.17 | ₩81,365 | ₩82,095 | ₩81,338 | ₩81,925 | +0.69% | 14.7만 |
|---|
| 2025.10.16 | ₩82,871 | ₩83,418 | ₩81,465 | ₩81,631 | -1.50% | 8.1만 |
|---|
| 2025.10.15 | ₩82,965 | ₩83,511 | ₩82,155 | ₩82,751 | -0.26% | 7.1만 |
|---|
| 2025.10.14 | ₩81,191 | ₩83,070 | ₩81,191 | ₩82,733 | +1.90% | 33.8만 |
|---|
| 2025.10.13 | ₩81,645 | ₩82,218 | ₩81,645 | ₩82,031 | +0.47% | 8.5만 |
|---|
| 2025.10.10 | ₩83,178 | ₩83,551 | ₩81,138 | ₩81,149 | -2.44% | 7.8만 |
|---|