시장 데이터를 불러오는 중
전체 종목
First Trust Cons. Discret. AlphaDEX 과거 주가
First Trust Cons. Discret. AlphaDEX · FXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Cons. Discret. AlphaDEX · FXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,375 | ₩87,469 | ₩87,201 | ₩87,429 | +0.06% | 2.7천 |
| 2026.10.08 | ₩86,396 | ₩87,375 | ₩86,074 | ₩87,375 | +1.13% | 1.1만 |
| 2026.10.07 | ₩86,557 | ₩86,611 | ₩86,061 | ₩86,450 | -0.12% | 7.8천 |
| 2026.10.06 | ₩87,120 | ₩87,576 | ₩87,027 | ₩87,255 | +0.15% | 1만 |
| 2026.10.05 | ₩86,410 | ₩86,879 | ₩86,369 | ₩86,718 | +0.36% | 1.6만 |
| 2026.10.02 | ₩87,201 | ₩87,201 | ₩86,182 | ₩86,624 | -0.66% | 6.8천 |
| 2026.10.01 | ₩85,726 | ₩86,772 | ₩85,444 | ₩86,490 | +0.89% | 5.4만 |
| 2026.09.30 | ₩87,094 | ₩87,094 | ₩86,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,007 |
| -1.25% |
| 5.2천 |
| 2026.09.29 | ₩86,718 | ₩86,812 | ₩86,383 | ₩86,611 | -0.12% | 3.5천 |
|---|
| 2026.09.28 | ₩86,477 | ₩87,188 | ₩86,168 | ₩86,758 | +0.33% | 8.8천 |
|---|
| 2026.09.25 | ₩86,611 | ₩87,429 | ₩86,557 | ₩87,120 | +0.59% | 2.1천 |
|---|
| 2026.09.24 | ₩86,718 | ₩86,718 | ₩85,900 | ₩86,597 | -0.14% | 6천 |
|---|
| 2026.09.23 | ₩86,638 | ₩87,348 | ₩86,638 | ₩86,705 | +0.08% | 2.9천 |
|---|
| 2026.09.22 | ₩88,596 | ₩88,649 | ₩87,590 | ₩87,898 | -0.79% | 4.3천 |
|---|
| 2026.09.21 | ₩87,295 | ₩87,697 | ₩86,718 | ₩87,402 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩87,080 | ₩87,080 | ₩86,597 | ₩86,597 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩88,569 | ₩88,569 | ₩87,442 | ₩87,523 | -1.18% | 1.1만 |
|---|
| 2026.09.16 | ₩88,099 | ₩88,690 | ₩87,228 | ₩87,550 | -0.62% | 7.4천 |
|---|
| 2026.09.15 | ₩89,199 | ₩89,199 | ₩88,059 | ₩88,059 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩88,944 | ₩89,950 | ₩88,944 | ₩89,709 | +0.86% | 2.5천 |
|---|
| 2026.09.11 | ₩88,810 | ₩88,824 | ₩88,757 | ₩88,824 | +0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩87,603 | ₩88,006 | ₩87,469 | ₩87,778 | +0.20% | 3.5천 |
|---|
| 2026.09.09 | ₩89,159 | ₩89,159 | ₩88,234 | ₩88,234 | -1.04% | 1만 |
|---|
| 2026.09.08 | ₩91,305 | ₩91,305 | ₩89,897 | ₩89,897 | -1.54% | 8천 |
|---|
| 2026.09.04 | ₩91,761 | ₩92,109 | ₩91,694 | ₩91,814 | +0.06% | 3.9천 |
|---|
| 2026.09.03 | ₩92,109 | ₩92,767 | ₩91,493 | ₩92,042 | -0.07% | 1.2만 |
|---|
| 2026.09.02 | ₩91,291 | ₩91,855 | ₩91,291 | ₩91,627 | +0.37% | 4.7천 |
|---|
| 2026.09.01 | ₩91,238 | ₩91,922 | ₩90,621 | ₩90,661 | -0.63% | 9.5천 |
|---|
| 2026.08.31 | ₩92,364 | ₩92,364 | ₩91,814 | ₩91,814 | -0.60% | 4.2천 |
|---|
| 2026.08.28 | ₩92,954 | ₩92,995 | ₩92,673 | ₩92,914 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩92,941 | ₩93,048 | ₩92,351 | ₩92,351 | -0.63% | 6.8천 |
|---|
| 2026.08.26 | ₩93,786 | ₩93,987 | ₩93,531 | ₩93,558 | -0.24% | 4.4천 |
|---|
| 2026.08.25 | ₩94,389 | ₩94,389 | ₩93,638 | ₩93,974 | -0.44% | 5천 |
|---|
| 2026.08.24 | ₩94,175 | ₩94,550 | ₩94,148 | ₩94,470 | +0.31% | 2.4천 |
|---|
| 2026.08.21 | ₩93,679 | ₩94,188 | ₩93,585 | ₩93,947 | +0.29% | 7.8천 |
|---|
| 2026.08.20 | ₩93,102 | ₩93,451 | ₩92,914 | ₩92,995 | -0.12% | 7.1천 |
|---|
| 2026.08.19 | ₩94,014 | ₩95,167 | ₩94,014 | ₩94,081 | +0.07% | 2.1만 |
|---|
| 2026.08.18 | ₩93,773 | ₩94,269 | ₩93,236 | ₩93,236 | -0.57% | 9천 |
|---|
| 2026.08.17 | ₩94,644 | ₩94,644 | ₩93,571 | ₩93,571 | -1.13% | 4.3만 |
|---|
| 2026.08.14 | ₩95,516 | ₩95,529 | ₩95,006 | ₩95,006 | -0.53% | 3.5천 |
|---|
| 2026.08.13 | ₩94,926 | ₩95,355 | ₩94,711 | ₩95,234 | +0.32% | 1.2만 |
|---|
| 2026.08.12 | ₩95,154 | ₩95,154 | ₩94,135 | ₩94,604 | -0.58% | 1.1만 |
|---|
| 2026.08.11 | ₩94,872 | ₩95,583 | ₩94,872 | ₩95,194 | +0.34% | 6.6천 |
|---|
| 2026.08.10 | ₩95,690 | ₩95,690 | ₩95,234 | ₩95,355 | -0.35% | 8.3만 |
|---|
| 2026.08.07 | ₩95,275 | ₩96,294 | ₩95,275 | ₩96,240 | +1.01% | 6.6천 |
|---|
| 2026.08.06 | ₩96,066 | ₩96,066 | ₩95,060 | ₩95,060 | -1.05% | 6.5천 |
|---|
| 2026.08.05 | ₩96,643 | ₩96,763 | ₩96,012 | ₩96,240 | -0.42% | 9천 |
|---|
| 2026.08.04 | ₩94,993 | ₩96,267 | ₩94,993 | ₩96,267 | +1.34% | 3.3만 |
|---|
| 2026.08.03 | ₩95,543 | ₩95,704 | ₩94,671 | ₩95,073 | -0.49% | 9.4천 |
|---|
| 2026.07.31 | ₩94,778 | ₩94,778 | ₩93,759 | ₩93,840 | -0.99% | 7.8천 |
|---|
| 2026.07.30 | ₩95,462 | ₩95,462 | ₩93,920 | ₩94,939 | -0.55% | 7.8천 |
|---|
| 2026.07.29 | ₩95,395 | ₩97,233 | ₩95,395 | ₩96,106 | +0.75% | 4.9천 |
|---|
| 2026.07.28 | ₩94,282 | ₩96,200 | ₩94,282 | ₩96,200 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩93,384 | ₩93,786 | ₩93,317 | ₩93,786 | +0.43% | 1.6만 |
|---|
| 2026.07.24 | ₩90,943 | ₩92,391 | ₩90,809 | ₩91,654 | +0.78% | 3.6만 |
|---|
| 2026.07.23 | ₩90,943 | ₩90,996 | ₩90,111 | ₩90,272 | -0.74% | 4.3천 |
|---|
| 2026.07.22 | ₩92,203 | ₩92,498 | ₩91,895 | ₩92,083 | -0.13% | 9.4천 |
|---|
| 2026.07.21 | ₩92,391 | ₩92,431 | ₩92,016 | ₩92,109 | -0.30% | 5.8만 |
|---|
| 2026.07.20 | ₩93,437 | ₩93,437 | ₩92,257 | ₩92,445 | -1.06% | 4.2천 |
|---|
| 2026.07.17 | ₩93,612 | ₩93,813 | ₩92,767 | ₩93,008 | -0.64% | 4.2천 |
|---|
| 2026.07.16 | ₩92,753 | ₩94,430 | ₩92,753 | ₩94,121 | +1.47% | 7.9천 |
|---|
| 2026.07.15 | ₩92,016 | ₩93,665 | ₩92,016 | ₩92,753 | +0.80% | 5.9천 |
|---|
| 2026.07.14 | ₩92,136 | ₩92,136 | ₩91,305 | ₩91,680 | -0.49% | 6.1천 |
|---|
| 2026.07.13 | ₩92,324 | ₩93,048 | ₩91,989 | ₩91,989 | -0.36% | 3.9천 |
|---|
| 2026.07.10 | ₩92,646 | ₩92,659 | ₩91,882 | ₩92,324 | -0.35% | 7천 |
|---|
| 2026.07.09 | ₩90,581 | ₩92,002 | ₩90,353 | ₩91,734 | +1.27% | 4.1천 |
|---|
| 2026.07.08 | ₩91,278 | ₩91,278 | ₩89,749 | ₩90,567 | -0.78% | 1.4만 |
|---|
| 2026.07.07 | ₩92,981 | ₩93,451 | ₩92,150 | ₩92,405 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩93,545 | ₩93,545 | ₩92,230 | ₩92,726 | -0.87% | 4.8천 |
|---|
| 2026.07.02 | ₩93,142 | ₩93,773 | ₩92,512 | ₩93,424 | +0.30% | 1.2만 |
|---|
| 2026.07.01 | ₩93,156 | ₩93,638 | ₩92,539 | ₩92,552 | -0.65% | 2.8만 |
|---|
| 2026.06.30 | ₩93,062 | ₩93,062 | ₩92,485 | ₩92,767 | -0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩94,242 | ₩94,242 | ₩93,048 | ₩93,223 | -1.08% | 6.7천 |
|---|
| 2026.06.26 | ₩92,941 | ₩94,228 | ₩92,941 | ₩94,215 | +1.37% | 4.3천 |
|---|
| 2026.06.25 | ₩93,826 | ₩94,658 | ₩92,914 | ₩93,115 | -0.76% | 6천 |
|---|
| 2026.06.24 | ₩92,177 | ₩94,430 | ₩92,177 | ₩93,705 | +1.66% | 3.3천 |
|---|
| 2026.06.23 | ₩90,809 | ₩91,935 | ₩90,795 | ₩91,586 | +0.86% | 4.9천 |
|---|
| 2026.06.22 | ₩92,364 | ₩92,633 | ₩91,640 | ₩91,667 | -0.76% | 4.6천 |
|---|
| 2026.06.18 | ₩91,868 | ₩93,075 | ₩91,868 | ₩92,579 | +0.77% | 9.2천 |
|---|
| 2026.06.17 | ₩93,276 | ₩93,531 | ₩90,983 | ₩90,983 | -2.46% | 6.6천 |
|---|
| 2026.06.16 | ₩93,585 | ₩93,826 | ₩93,156 | ₩93,156 | -0.46% | 4.3천 |
|---|
| 2026.06.15 | ₩94,363 | ₩94,832 | ₩93,343 | ₩93,343 | -1.08% | 4.4천 |
|---|
| 2026.06.12 | ₩93,518 | ₩93,692 | ₩93,062 | ₩93,370 | -0.16% | 1.1만 |
|---|
| 2026.06.11 | ₩90,433 | ₩93,035 | ₩90,433 | ₩93,035 | +2.88% | 2천 |
|---|
| 2026.06.10 | ₩90,795 | ₩91,533 | ₩90,245 | ₩90,245 | -0.61% | 1.1만 |
|---|
| 2026.06.09 | ₩90,151 | ₩91,734 | ₩90,151 | ₩91,345 | +1.32% | 3.7천 |
|---|
| 2026.06.08 | ₩89,253 | ₩90,125 | ₩89,253 | ₩89,494 | +0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩89,293 | ₩89,602 | ₩88,891 | ₩89,320 | +0.03% | 8.7천 |
|---|
| 2026.06.04 | ₩90,299 | ₩90,326 | ₩89,427 | ₩89,789 | -0.56% | 4.9천 |
|---|
| 2026.06.03 | ₩89,548 | ₩90,044 | ₩89,548 | ₩89,816 | +0.30% | 4.8천 |
|---|
| 2026.06.02 | ₩90,379 | ₩90,379 | ₩90,125 | ₩90,165 | -0.24% | 3.8천 |
|---|
| 2026.06.01 | ₩90,581 | ₩90,943 | ₩90,004 | ₩90,782 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩91,291 | ₩91,600 | ₩91,130 | ₩91,144 | -0.16% | 8.1천 |
|---|
| 2026.05.28 | ₩90,594 | ₩91,908 | ₩90,433 | ₩91,761 | +1.29% | 9.5천 |
|---|
| 2026.05.27 | ₩90,286 | ₩92,136 | ₩90,286 | ₩90,929 | +0.71% | 3만 |
|---|
| 2026.05.26 | ₩89,387 | ₩89,937 | ₩89,159 | ₩89,642 | +0.29% | 1.8만 |
|---|
| 2026.05.22 | ₩88,086 | ₩88,703 | ₩88,086 | ₩88,623 | +0.61% | 9.2천 |
|---|
| 2026.05.21 | ₩86,021 | ₩88,113 | ₩85,417 | ₩87,979 | +2.28% | 1.2만 |
|---|
| 2026.05.20 | ₩84,170 | ₩86,732 | ₩84,143 | ₩86,732 | +3.04% | 1.2만 |
|---|
| 2026.05.19 | ₩84,076 | ₩84,680 | ₩84,076 | ₩84,264 | +0.22% | 8.8천 |
|---|
| 2026.05.18 | ₩85,069 | ₩85,873 | ₩84,934 | ₩85,122 | +0.06% | 5.3천 |
|---|
| 2026.05.15 | ₩85,685 | ₩85,685 | ₩84,747 | ₩84,747 | -1.10% | 4.4천 |
|---|
| 2026.05.14 | ₩86,302 | ₩86,651 | ₩86,141 | ₩86,208 | -0.11% | 2.8만 |
|---|
| 2026.05.13 | ₩86,115 | ₩86,115 | ₩85,270 | ₩85,431 | -0.79% | 1만 |
|---|
| 2026.05.12 | ₩86,423 | ₩86,624 | ₩86,007 | ₩86,436 | +0.02% | 4천 |
|---|
| 2026.05.11 | ₩88,032 | ₩88,140 | ₩87,053 | ₩87,080 | -1.08% | 4.7천 |
|---|
| 2026.05.08 | ₩89,293 | ₩89,575 | ₩88,837 | ₩89,159 | -0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩89,776 | ₩90,326 | ₩88,649 | ₩89,105 | -0.75% | 4.4천 |
|---|
| 2026.05.06 | ₩89,575 | ₩90,165 | ₩89,575 | ₩89,964 | +0.43% | 3.8천 |
|---|
| 2026.05.05 | ₩87,295 | ₩88,207 | ₩87,295 | ₩88,099 | +0.92% | 1.5만 |
|---|
| 2026.05.04 | ₩89,119 | ₩89,119 | ₩87,295 | ₩87,375 | -1.96% | 8.9천 |
|---|
| 2026.05.01 | ₩90,151 | ₩90,205 | ₩89,427 | ₩89,548 | -0.67% | 3.3천 |
|---|
| 2026.04.30 | ₩88,730 | ₩90,017 | ₩88,730 | ₩89,950 | +1.38% | 3.5천 |
|---|
| 2026.04.29 | ₩89,454 | ₩89,454 | ₩88,515 | ₩88,609 | -0.94% | 9.9천 |
|---|
| 2026.04.28 | ₩90,527 | ₩90,527 | ₩89,414 | ₩89,508 | -1.13% | 1.2만 |
|---|
| 2026.04.27 | ₩90,822 | ₩90,822 | ₩90,353 | ₩90,353 | -0.52% | 1.3만 |
|---|
| 2026.04.24 | ₩90,983 | ₩91,278 | ₩90,889 | ₩90,889 | -0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩92,552 | ₩92,552 | ₩90,527 | ₩91,358 | -1.29% | 1.1만 |
|---|
| 2026.04.22 | ₩96,160 | ₩96,160 | ₩92,941 | ₩92,941 | -3.35% | 6.3천 |
|---|
| 2026.04.21 | ₩96,052 | ₩97,058 | ₩95,087 | ₩95,355 | -0.73% | 1.4만 |
|---|
| 2026.04.20 | ₩94,228 | ₩95,637 | ₩94,148 | ₩95,637 | +1.49% | 3.4천 |
|---|
| 2026.04.17 | ₩93,129 | ₩95,100 | ₩93,129 | ₩94,309 | +1.27% | 1.1만 |
|---|
| 2026.04.16 | ₩91,358 | ₩91,721 | ₩90,902 | ₩91,332 | -0.03% | 6.6천 |
|---|
| 2026.04.15 | ₩91,063 | ₩91,305 | ₩90,621 | ₩91,211 | +0.16% | 7.1천 |
|---|
| 2026.04.14 | ₩90,312 | ₩91,198 | ₩90,205 | ₩91,198 | +0.98% | 6.6천 |
|---|
| 2026.04.13 | ₩88,931 | ₩90,178 | ₩88,676 | ₩90,178 | +1.40% | 3.5천 |
|---|
| 2026.04.10 | ₩89,186 | ₩89,347 | ₩89,119 | ₩89,347 | +0.18% | 7.6천 |
|---|
| 2026.04.09 | ₩88,395 | ₩90,031 | ₩88,341 | ₩89,977 | +1.79% | 4.1천 |
|---|
| 2026.04.08 | ₩89,320 | ₩89,414 | ₩88,944 | ₩89,105 | -0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩86,061 | ₩86,758 | ₩85,820 | ₩86,343 | +0.33% | 1.2만 |
|---|
| 2026.04.06 | ₩85,779 | ₩87,188 | ₩85,779 | ₩87,188 | +1.64% | 5.6천 |
|---|
| 2026.04.02 | ₩84,948 | ₩86,866 | ₩84,344 | ₩86,128 | +1.39% | 1.1만 |
|---|
| 2026.04.01 | ₩86,410 | ₩86,960 | ₩85,846 | ₩86,450 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩84,519 | ₩86,396 | ₩84,277 | ₩85,860 | +1.59% | 2.4만 |
|---|
| 2026.03.30 | ₩84,398 | ₩84,398 | ₩82,963 | ₩83,218 | -1.40% | 6.3천 |
|---|
| 2026.03.27 | ₩84,948 | ₩84,948 | ₩83,633 | ₩83,902 | -1.23% | 1.7만 |
|---|
| 2026.03.26 | ₩86,463 | ₩86,852 | ₩85,511 | ₩85,645 | -0.95% | 4.9천 |
|---|
| 2026.03.25 | ₩86,597 | ₩86,624 | ₩85,873 | ₩86,611 | +0.02% | 4만 |
|---|
| 2026.03.24 | ₩85,270 | ₩86,638 | ₩85,149 | ₩86,182 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩85,820 | ₩86,892 | ₩85,779 | ₩85,967 | +0.17% | 1.6만 |
|---|
| 2026.03.20 | ₩84,733 | ₩84,894 | ₩83,540 | ₩83,929 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩84,639 | ₩85,605 | ₩84,586 | ₩85,605 | +1.14% | 5.3천 |
|---|
| 2026.03.18 | ₩86,235 | ₩86,906 | ₩85,364 | ₩85,364 | -1.01% | 3.3천 |
|---|
| 2026.03.17 | ₩86,651 | ₩87,563 | ₩86,651 | ₩86,839 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩86,155 | ₩86,597 | ₩85,860 | ₩85,967 | -0.22% | 9.7천 |
|---|
| 2026.03.13 | ₩86,356 | ₩86,356 | ₩85,082 | ₩85,122 | -1.43% | 7.7천 |
|---|
| 2026.03.12 | ₩86,517 | ₩86,866 | ₩85,457 | ₩85,457 | -1.22% | 1.4만 |
|---|
| 2026.03.11 | ₩87,818 | ₩88,180 | ₩87,201 | ₩87,536 | -0.32% | 1.5만 |
|---|
| 2026.03.10 | ₩88,006 | ₩89,280 | ₩87,898 | ₩88,032 | +0.03% | 5.6천 |
|---|
| 2026.03.09 | ₩86,678 | ₩88,783 | ₩85,471 | ₩88,770 | +2.41% | 7천 |
|---|
| 2026.03.06 | ₩88,354 | ₩88,757 | ₩87,818 | ₩88,730 | +0.43% | 1.5만 |
|---|
| 2026.03.05 | ₩91,023 | ₩91,707 | ₩89,977 | ₩90,674 | -0.38% | 1.1만 |
|---|
| 2026.03.04 | ₩91,828 | ₩92,217 | ₩91,104 | ₩91,560 | -0.29% | 3.4만 |
|---|
| 2026.03.03 | ₩89,763 | ₩91,533 | ₩88,609 | ₩91,251 | +1.66% | 1.8만 |
|---|
| 2026.03.02 | ₩91,305 | ₩91,908 | ₩90,473 | ₩91,761 | +0.50% | 12.3만 |
|---|
| 2026.02.27 | ₩92,673 | ₩93,182 | ₩92,606 | ₩93,182 | +0.55% | 3.3천 |
|---|
| 2026.02.26 | ₩93,075 | ₩94,363 | ₩93,075 | ₩94,322 | +1.34% | 2.1만 |
|---|
| 2026.02.25 | ₩92,874 | ₩92,874 | ₩92,042 | ₩92,726 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩92,512 | ₩93,773 | ₩92,257 | ₩93,223 | +0.77% | 4.1만 |
|---|
| 2026.02.23 | ₩93,531 | ₩93,531 | ₩91,627 | ₩92,378 | -1.23% | 7.1천 |
|---|
| 2026.02.20 | ₩93,692 | ₩95,436 | ₩93,692 | ₩94,886 | +1.27% | 6.1천 |
|---|
| 2026.02.19 | ₩94,805 | ₩94,805 | ₩93,799 | ₩94,255 | -0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩94,389 | ₩96,079 | ₩94,389 | ₩95,677 | +1.36% | 9.4천 |
|---|
| 2026.02.17 | ₩94,081 | ₩94,550 | ₩93,410 | ₩94,510 | +0.46% | 1.6만 |
|---|
| 2026.02.13 | ₩93,826 | ₩94,550 | ₩93,504 | ₩94,175 | +0.37% | 4.1천 |
|---|
| 2026.02.12 | ₩95,731 | ₩96,267 | ₩92,995 | ₩93,504 | -2.33% | 6.3천 |
|---|
| 2026.02.11 | ₩95,489 | ₩96,026 | ₩95,127 | ₩95,181 | -0.32% | 6.7천 |
|---|
| 2026.02.10 | ₩95,677 | ₩96,562 | ₩95,677 | ₩95,972 | +0.31% | 1.6만 |
|---|
| 2026.02.09 | ₩95,731 | ₩95,731 | ₩95,261 | ₩95,355 | -0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩94,068 | ₩96,039 | ₩94,068 | ₩96,039 | +2.10% | 8.3만 |
|---|
| 2026.02.05 | ₩94,738 | ₩95,140 | ₩93,598 | ₩93,799 | -0.99% | 4.6만 |
|---|
| 2026.02.04 | ₩94,041 | ₩95,516 | ₩93,987 | ₩95,020 | +1.04% | 9천 |
|---|
| 2026.02.03 | ₩93,504 | ₩94,859 | ₩92,847 | ₩93,424 | -0.09% | 1.2만 |
|---|
| 2026.02.02 | ₩92,203 | ₩93,692 | ₩92,203 | ₩93,558 | +1.47% | 6.2천 |
|---|
| 2026.01.30 | ₩92,297 | ₩92,472 | ₩91,680 | ₩92,311 | +0.01% | 6천 |
|---|
| 2026.01.29 | ₩92,686 | ₩93,035 | ₩92,109 | ₩92,887 | +0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩93,477 | ₩93,518 | ₩92,244 | ₩92,405 | -1.15% | 1.4만 |
|---|
| 2026.01.27 | ₩93,893 | ₩93,893 | ₩93,249 | ₩93,397 | -0.53% | 5.9천 |
|---|
| 2026.01.26 | ₩94,309 | ₩94,349 | ₩93,759 | ₩93,799 | -0.54% | 3.5만 |
|---|
| 2026.01.23 | ₩94,926 | ₩94,926 | ₩94,000 | ₩94,363 | -0.59% | 7.2만 |
|---|
| 2026.01.22 | ₩95,824 | ₩96,441 | ₩94,832 | ₩95,208 | -0.64% | 3만 |
|---|
| 2026.01.21 | ₩94,188 | ₩95,328 | ₩94,188 | ₩95,301 | +1.18% | 9.7천 |
|---|
| 2026.01.20 | ₩94,349 | ₩94,953 | ₩93,424 | ₩93,598 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩96,374 | ₩96,374 | ₩95,650 | ₩95,811 | -0.58% | 5.6천 |
|---|
| 2026.01.15 | ₩96,160 | ₩96,991 | ₩96,039 | ₩96,830 | +0.70% | 1.2만 |
|---|
| 2026.01.14 | ₩96,643 | ₩96,991 | ₩95,717 | ₩95,932 | -0.74% | 1.1만 |
|---|
| 2026.01.13 | ₩96,643 | ₩96,871 | ₩96,227 | ₩96,871 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩95,583 | ₩96,750 | ₩95,476 | ₩96,468 | +0.93% | 2만 |
|---|
| 2026.01.09 | ₩96,508 | ₩97,031 | ₩96,508 | ₩96,817 | +0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩93,773 | ₩96,549 | ₩93,773 | ₩96,026 | +2.40% | 1.3만 |
|---|
| 2026.01.07 | ₩94,349 | ₩94,550 | ₩94,094 | ₩94,094 | -0.27% | 4.1만 |
|---|
| 2026.01.06 | ₩93,370 | ₩95,127 | ₩93,357 | ₩94,966 | +1.71% | 1.2만 |
|---|
| 2026.01.05 | ₩92,565 | ₩94,161 | ₩92,565 | ₩93,477 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩91,868 | ₩92,847 | ₩91,828 | ₩92,565 | +0.76% | 16.8만 |
|---|
| 2025.12.31 | ₩92,606 | ₩92,606 | ₩91,694 | ₩91,694 | -0.98% | 5.7천 |
|---|
| 2025.12.30 | ₩92,780 | ₩92,780 | ₩92,512 | ₩92,512 | -0.29% | 9.3천 |
|---|
| 2025.12.29 | ₩93,102 | ₩93,102 | ₩92,740 | ₩92,793 | -0.33% | 2.6천 |
|---|
| 2025.12.26 | ₩93,249 | ₩93,451 | ₩93,102 | ₩93,384 | +0.14% | 5.2천 |
|---|
| 2025.12.24 | ₩92,887 | ₩93,451 | ₩92,780 | ₩93,223 | +0.36% | 2.4천 |
|---|
| 2025.12.23 | ₩92,887 | ₩92,968 | ₩92,700 | ₩92,887 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩93,665 | ₩93,786 | ₩93,397 | ₩93,504 | -0.17% | 6.4천 |
|---|
| 2025.12.19 | ₩92,968 | ₩93,410 | ₩92,968 | ₩93,370 | +0.43% | 5.4천 |
|---|
| 2025.12.18 | ₩93,451 | ₩94,041 | ₩92,861 | ₩92,887 | -0.60% | 8.8천 |
|---|
| 2025.12.17 | ₩92,941 | ₩93,705 | ₩92,646 | ₩92,646 | -0.32% | 9.4천 |
|---|
| 2025.12.16 | ₩93,424 | ₩93,665 | ₩92,740 | ₩93,196 | -0.24% | 9.2천 |
|---|
| 2025.12.15 | ₩93,853 | ₩93,853 | ₩93,102 | ₩93,317 | -0.57% | 4.1만 |
|---|
| 2025.12.12 | ₩94,577 | ₩94,604 | ₩93,196 | ₩93,303 | -1.35% | 1.4만 |
|---|
| 2025.12.11 | ₩92,700 | ₩94,081 | ₩92,700 | ₩94,041 | +1.45% | 1.9만 |
|---|
| 2025.12.10 | ₩91,023 | ₩93,035 | ₩91,023 | ₩92,847 | +2.00% | 9.9천 |
|---|
| 2025.12.09 | ₩90,742 | ₩91,466 | ₩90,742 | ₩90,996 | +0.28% | 7.3천 |
|---|
| 2025.12.08 | ₩92,016 | ₩92,016 | ₩90,970 | ₩91,063 | -1.03% | 1.1만 |
|---|
| 2025.12.05 | ₩91,050 | ₩92,083 | ₩91,050 | ₩91,707 | +0.72% | 5.7천 |
|---|
| 2025.12.04 | ₩90,661 | ₩90,902 | ₩90,460 | ₩90,835 | +0.19% | 6.7천 |
|---|
| 2025.12.03 | ₩90,406 | ₩91,586 | ₩90,406 | ₩91,291 | +0.98% | 6천 |
|---|
| 2025.12.02 | ₩90,688 | ₩90,728 | ₩90,192 | ₩90,406 | -0.31% | 1.5만 |
|---|
| 2025.12.01 | ₩90,460 | ₩91,385 | ₩90,460 | ₩90,809 | +0.39% | 4.5천 |
|---|
| 2025.11.28 | ₩90,581 | ₩90,902 | ₩90,581 | ₩90,701 | +0.13% | 2.6천 |
|---|
| 2025.11.26 | ₩89,521 | ₩90,822 | ₩89,280 | ₩90,312 | +0.88% | 1.3만 |
|---|
| 2025.11.25 | ₩87,992 | ₩89,508 | ₩87,992 | ₩89,266 | +1.45% | 5.3천 |
|---|
| 2025.11.24 | ₩86,758 | ₩87,094 | ₩86,316 | ₩86,544 | -0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,444 | ₩87,094 | ₩85,162 | ₩86,597 | +1.35% | 3.3만 |
|---|
| 2025.11.20 | ₩85,873 | ₩86,316 | ₩83,781 | ₩83,794 | -2.42% | 1.6만 |
|---|
| 2025.11.19 | ₩85,551 | ₩85,551 | ₩84,908 | ₩85,216 | -0.39% | 3.1천 |
|---|
| 2025.11.18 | ₩84,961 | ₩85,793 | ₩84,787 | ₩85,511 | +0.65% | 6.4천 |
|---|
| 2025.11.17 | ₩87,161 | ₩87,161 | ₩85,015 | ₩85,323 | -2.11% | 7.9만 |
|---|
| 2025.11.14 | ₩87,362 | ₩87,965 | ₩87,362 | ₩87,429 | +0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩89,333 | ₩89,830 | ₩88,274 | ₩88,274 | -1.19% | 7.5천 |
|---|
| 2025.11.12 | ₩89,320 | ₩90,004 | ₩89,320 | ₩89,749 | +0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩88,877 | ₩89,266 | ₩88,810 | ₩89,038 | +0.18% | 7.1천 |
|---|
| 2025.11.10 | ₩88,716 | ₩89,011 | ₩88,327 | ₩88,757 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩86,343 | ₩88,126 | ₩86,343 | ₩88,126 | +2.07% | 6.2천 |
|---|
| 2025.11.06 | ₩87,416 | ₩87,416 | ₩86,155 | ₩86,369 | -1.20% | 7.4천 |
|---|
| 2025.11.05 | ₩86,651 | ₩88,220 | ₩86,571 | ₩87,684 | +1.19% | 1.2만 |
|---|
| 2025.11.04 | ₩86,718 | ₩87,027 | ₩86,597 | ₩86,597 | -0.14% | 1.5만 |
|---|
| 2025.11.03 | ₩88,207 | ₩88,207 | ₩87,067 | ₩87,925 | -0.32% | 11.8만 |
|---|
| 2025.10.31 | ₩88,099 | ₩88,381 | ₩87,603 | ₩88,314 | +0.24% | 2.4만 |
|---|
| 2025.10.30 | ₩88,247 | ₩89,467 | ₩88,113 | ₩88,113 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩90,084 | ₩90,460 | ₩88,824 | ₩89,025 | -1.18% | 9.3만 |
|---|
| 2025.10.28 | ₩90,876 | ₩91,104 | ₩90,581 | ₩90,674 | -0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩91,372 | ₩91,627 | ₩90,916 | ₩91,198 | -0.19% | 6.3천 |
|---|
| 2025.10.24 | ₩91,318 | ₩91,385 | ₩90,594 | ₩90,594 | -0.79% | 8.8천 |
|---|
| 2025.10.23 | ₩90,326 | ₩90,809 | ₩90,151 | ₩90,674 | +0.39% | 9.3천 |
|---|
| 2025.10.22 | ₩90,916 | ₩90,956 | ₩89,950 | ₩90,232 | -0.75% | 2.7만 |
|---|
| 2025.10.21 | ₩89,427 | ₩91,063 | ₩89,427 | ₩90,983 | +1.74% | 2만 |
|---|
| 2025.10.20 | ₩89,535 | ₩89,642 | ₩89,400 | ₩89,508 | -0.03% | 5.5천 |
|---|
| 2025.10.17 | ₩88,274 | ₩88,985 | ₩88,274 | ₩88,904 | +0.71% | 4.3천 |
|---|
| 2025.10.16 | ₩89,749 | ₩89,749 | ₩88,247 | ₩88,569 | -1.31% | 4.3천 |
|---|
| 2025.10.15 | ₩90,111 | ₩90,581 | ₩89,508 | ₩89,521 | -0.65% | 8.3천 |
|---|
| 2025.10.14 | ₩86,946 | ₩89,789 | ₩86,946 | ₩89,481 | +2.92% | 5천 |
|---|
| 2025.10.13 | ₩87,147 | ₩87,939 | ₩87,147 | ₩87,818 | +0.77% | 5.9천 |
|---|
| 2025.10.10 | ₩88,676 | ₩88,676 | ₩86,208 | ₩86,208 | -2.78% | 3.5천 |
|---|