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 | ₩87,371 | ₩87,465 | ₩87,196 | ₩87,424 | +0.06% | 2.7천 |
| 2026.10.08 | ₩86,392 | ₩87,371 | ₩86,070 | ₩87,371 | +1.13% | 1.1만 |
| 2026.10.07 | ₩86,553 | ₩86,606 | ₩86,056 | ₩86,445 | -0.12% | 7.8천 |
| 2026.10.06 | ₩87,116 | ₩87,572 | ₩87,022 | ₩87,250 | +0.15% | 1만 |
| 2026.10.05 | ₩86,405 | ₩86,875 | ₩86,365 | ₩86,714 | +0.36% | 1.6만 |
| 2026.10.02 | ₩87,196 | ₩87,196 | ₩86,177 | ₩86,620 | -0.66% | 6.8천 |
| 2026.10.01 | ₩85,721 | ₩86,767 | ₩85,440 | ₩86,486 | +0.89% | 5.4만 |
| 2026.09.30 | ₩87,089 | ₩87,089 | ₩86,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,003 |
| -1.25% |
| 5.2천 |
| 2026.09.29 | ₩86,714 | ₩86,807 | ₩86,378 | ₩86,606 | -0.12% | 3.5천 |
|---|
| 2026.09.28 | ₩86,472 | ₩87,183 | ₩86,164 | ₩86,754 | +0.33% | 8.8천 |
|---|
| 2026.09.25 | ₩86,606 | ₩87,424 | ₩86,553 | ₩87,116 | +0.59% | 2.1천 |
|---|
| 2026.09.24 | ₩86,714 | ₩86,714 | ₩85,896 | ₩86,593 | -0.14% | 6천 |
|---|
| 2026.09.23 | ₩86,633 | ₩87,344 | ₩86,633 | ₩86,700 | +0.08% | 2.9천 |
|---|
| 2026.09.22 | ₩88,591 | ₩88,645 | ₩87,585 | ₩87,894 | -0.79% | 4.3천 |
|---|
| 2026.09.21 | ₩87,290 | ₩87,693 | ₩86,714 | ₩87,398 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩87,076 | ₩87,076 | ₩86,593 | ₩86,593 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩88,564 | ₩88,564 | ₩87,438 | ₩87,518 | -1.18% | 1.1만 |
|---|
| 2026.09.16 | ₩88,095 | ₩88,685 | ₩87,223 | ₩87,545 | -0.62% | 7.4천 |
|---|
| 2026.09.15 | ₩89,195 | ₩89,195 | ₩88,055 | ₩88,055 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩88,940 | ₩89,946 | ₩88,940 | ₩89,704 | +0.86% | 2.5천 |
|---|
| 2026.09.11 | ₩88,806 | ₩88,819 | ₩88,752 | ₩88,819 | +0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩87,599 | ₩88,001 | ₩87,465 | ₩87,773 | +0.20% | 3.5천 |
|---|
| 2026.09.09 | ₩89,154 | ₩89,154 | ₩88,229 | ₩88,229 | -1.04% | 1만 |
|---|
| 2026.09.08 | ₩91,300 | ₩91,300 | ₩89,892 | ₩89,892 | -1.54% | 8천 |
|---|
| 2026.09.04 | ₩91,756 | ₩92,105 | ₩91,689 | ₩91,810 | +0.06% | 3.9천 |
|---|
| 2026.09.03 | ₩92,105 | ₩92,762 | ₩91,488 | ₩92,038 | -0.07% | 1.2만 |
|---|
| 2026.09.02 | ₩91,287 | ₩91,850 | ₩91,287 | ₩91,622 | +0.37% | 4.7천 |
|---|
| 2026.09.01 | ₩91,233 | ₩91,917 | ₩90,616 | ₩90,656 | -0.63% | 9.5천 |
|---|
| 2026.08.31 | ₩92,359 | ₩92,359 | ₩91,810 | ₩91,810 | -0.60% | 4.2천 |
|---|
| 2026.08.28 | ₩92,950 | ₩92,990 | ₩92,668 | ₩92,909 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩92,936 | ₩93,043 | ₩92,346 | ₩92,346 | -0.63% | 6.8천 |
|---|
| 2026.08.26 | ₩93,781 | ₩93,982 | ₩93,526 | ₩93,553 | -0.24% | 4.4천 |
|---|
| 2026.08.25 | ₩94,385 | ₩94,385 | ₩93,634 | ₩93,969 | -0.44% | 5천 |
|---|
| 2026.08.24 | ₩94,170 | ₩94,545 | ₩94,143 | ₩94,465 | +0.31% | 2.4천 |
|---|
| 2026.08.21 | ₩93,674 | ₩94,183 | ₩93,580 | ₩93,942 | +0.29% | 7.8천 |
|---|
| 2026.08.20 | ₩93,097 | ₩93,446 | ₩92,909 | ₩92,990 | -0.12% | 7.1천 |
|---|
| 2026.08.19 | ₩94,009 | ₩95,162 | ₩94,009 | ₩94,076 | +0.07% | 2.1만 |
|---|
| 2026.08.18 | ₩93,768 | ₩94,264 | ₩93,231 | ₩93,231 | -0.57% | 9천 |
|---|
| 2026.08.17 | ₩94,639 | ₩94,639 | ₩93,566 | ₩93,566 | -1.13% | 4.3만 |
|---|
| 2026.08.14 | ₩95,511 | ₩95,524 | ₩95,001 | ₩95,001 | -0.53% | 3.5천 |
|---|
| 2026.08.13 | ₩94,921 | ₩95,350 | ₩94,706 | ₩95,229 | +0.32% | 1.2만 |
|---|
| 2026.08.12 | ₩95,149 | ₩95,149 | ₩94,130 | ₩94,599 | -0.58% | 1.1만 |
|---|
| 2026.08.11 | ₩94,867 | ₩95,578 | ₩94,867 | ₩95,189 | +0.34% | 6.6천 |
|---|
| 2026.08.10 | ₩95,685 | ₩95,685 | ₩95,229 | ₩95,350 | -0.35% | 8.3만 |
|---|
| 2026.08.07 | ₩95,270 | ₩96,289 | ₩95,270 | ₩96,235 | +1.01% | 6.6천 |
|---|
| 2026.08.06 | ₩96,061 | ₩96,061 | ₩95,055 | ₩95,055 | -1.05% | 6.5천 |
|---|
| 2026.08.05 | ₩96,638 | ₩96,758 | ₩96,007 | ₩96,235 | -0.42% | 9천 |
|---|
| 2026.08.04 | ₩94,988 | ₩96,262 | ₩94,988 | ₩96,262 | +1.34% | 3.3만 |
|---|
| 2026.08.03 | ₩95,538 | ₩95,699 | ₩94,666 | ₩95,068 | -0.49% | 9.4천 |
|---|
| 2026.07.31 | ₩94,773 | ₩94,773 | ₩93,754 | ₩93,835 | -0.99% | 7.8천 |
|---|
| 2026.07.30 | ₩95,457 | ₩95,457 | ₩93,915 | ₩94,934 | -0.55% | 7.8천 |
|---|
| 2026.07.29 | ₩95,390 | ₩97,228 | ₩95,390 | ₩96,101 | +0.75% | 4.9천 |
|---|
| 2026.07.28 | ₩94,277 | ₩96,195 | ₩94,277 | ₩96,195 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩93,379 | ₩93,781 | ₩93,312 | ₩93,781 | +0.43% | 1.6만 |
|---|
| 2026.07.24 | ₩90,938 | ₩92,386 | ₩90,804 | ₩91,649 | +0.78% | 3.6만 |
|---|
| 2026.07.23 | ₩90,938 | ₩90,992 | ₩90,106 | ₩90,267 | -0.74% | 4.3천 |
|---|
| 2026.07.22 | ₩92,199 | ₩92,494 | ₩91,890 | ₩92,078 | -0.13% | 9.4천 |
|---|
| 2026.07.21 | ₩92,386 | ₩92,427 | ₩92,011 | ₩92,105 | -0.30% | 5.8만 |
|---|
| 2026.07.20 | ₩93,432 | ₩93,432 | ₩92,252 | ₩92,440 | -1.06% | 4.2천 |
|---|
| 2026.07.17 | ₩93,607 | ₩93,808 | ₩92,762 | ₩93,003 | -0.64% | 4.2천 |
|---|
| 2026.07.16 | ₩92,748 | ₩94,425 | ₩92,748 | ₩94,116 | +1.47% | 7.9천 |
|---|
| 2026.07.15 | ₩92,011 | ₩93,660 | ₩92,011 | ₩92,748 | +0.80% | 5.9천 |
|---|
| 2026.07.14 | ₩92,132 | ₩92,132 | ₩91,300 | ₩91,676 | -0.49% | 6.1천 |
|---|
| 2026.07.13 | ₩92,319 | ₩93,043 | ₩91,984 | ₩91,984 | -0.36% | 3.9천 |
|---|
| 2026.07.10 | ₩92,641 | ₩92,655 | ₩91,877 | ₩92,319 | -0.35% | 7천 |
|---|
| 2026.07.09 | ₩90,576 | ₩91,997 | ₩90,348 | ₩91,729 | +1.27% | 4.1천 |
|---|
| 2026.07.08 | ₩91,273 | ₩91,273 | ₩89,744 | ₩90,562 | -0.78% | 1.4만 |
|---|
| 2026.07.07 | ₩92,976 | ₩93,446 | ₩92,145 | ₩92,400 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩93,540 | ₩93,540 | ₩92,225 | ₩92,722 | -0.87% | 4.8천 |
|---|
| 2026.07.02 | ₩93,137 | ₩93,768 | ₩92,507 | ₩93,419 | +0.30% | 1.2만 |
|---|
| 2026.07.01 | ₩93,151 | ₩93,634 | ₩92,534 | ₩92,547 | -0.65% | 2.8만 |
|---|
| 2026.06.30 | ₩93,057 | ₩93,057 | ₩92,480 | ₩92,762 | -0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩94,237 | ₩94,237 | ₩93,043 | ₩93,218 | -1.08% | 6.7천 |
|---|
| 2026.06.26 | ₩92,936 | ₩94,224 | ₩92,936 | ₩94,210 | +1.37% | 4.3천 |
|---|
| 2026.06.25 | ₩93,821 | ₩94,653 | ₩92,909 | ₩93,110 | -0.76% | 6천 |
|---|
| 2026.06.24 | ₩92,172 | ₩94,425 | ₩92,172 | ₩93,701 | +1.66% | 3.3천 |
|---|
| 2026.06.23 | ₩90,804 | ₩91,930 | ₩90,790 | ₩91,582 | +0.86% | 4.9천 |
|---|
| 2026.06.22 | ₩92,359 | ₩92,628 | ₩91,635 | ₩91,662 | -0.76% | 4.6천 |
|---|
| 2026.06.18 | ₩91,863 | ₩93,070 | ₩91,863 | ₩92,574 | +0.77% | 9.2천 |
|---|
| 2026.06.17 | ₩93,271 | ₩93,526 | ₩90,978 | ₩90,978 | -2.46% | 6.6천 |
|---|
| 2026.06.16 | ₩93,580 | ₩93,821 | ₩93,151 | ₩93,151 | -0.46% | 4.3천 |
|---|
| 2026.06.15 | ₩94,358 | ₩94,827 | ₩93,338 | ₩93,338 | -1.08% | 4.4천 |
|---|
| 2026.06.12 | ₩93,513 | ₩93,687 | ₩93,057 | ₩93,365 | -0.16% | 1.1만 |
|---|
| 2026.06.11 | ₩90,428 | ₩93,030 | ₩90,428 | ₩93,030 | +2.88% | 2천 |
|---|
| 2026.06.10 | ₩90,790 | ₩91,528 | ₩90,241 | ₩90,241 | -0.61% | 1.1만 |
|---|
| 2026.06.09 | ₩90,147 | ₩91,729 | ₩90,147 | ₩91,340 | +1.32% | 3.7천 |
|---|
| 2026.06.08 | ₩89,248 | ₩90,120 | ₩89,248 | ₩89,490 | +0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩89,288 | ₩89,597 | ₩88,886 | ₩89,315 | +0.03% | 8.7천 |
|---|
| 2026.06.04 | ₩90,294 | ₩90,321 | ₩89,423 | ₩89,785 | -0.56% | 4.9천 |
|---|
| 2026.06.03 | ₩89,543 | ₩90,039 | ₩89,543 | ₩89,811 | +0.30% | 4.8천 |
|---|
| 2026.06.02 | ₩90,375 | ₩90,375 | ₩90,120 | ₩90,160 | -0.24% | 3.8천 |
|---|
| 2026.06.01 | ₩90,576 | ₩90,938 | ₩89,999 | ₩90,777 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩91,287 | ₩91,595 | ₩91,126 | ₩91,139 | -0.16% | 8.1천 |
|---|
| 2026.05.28 | ₩90,589 | ₩91,904 | ₩90,428 | ₩91,756 | +1.29% | 9.5천 |
|---|
| 2026.05.27 | ₩90,281 | ₩92,132 | ₩90,281 | ₩90,925 | +0.71% | 3만 |
|---|
| 2026.05.26 | ₩89,382 | ₩89,932 | ₩89,154 | ₩89,637 | +0.29% | 1.8만 |
|---|
| 2026.05.22 | ₩88,081 | ₩88,698 | ₩88,081 | ₩88,618 | +0.61% | 9.2천 |
|---|
| 2026.05.21 | ₩86,016 | ₩88,108 | ₩85,413 | ₩87,974 | +2.28% | 1.2만 |
|---|
| 2026.05.20 | ₩84,166 | ₩86,727 | ₩84,139 | ₩86,727 | +3.04% | 1.2만 |
|---|
| 2026.05.19 | ₩84,072 | ₩84,675 | ₩84,072 | ₩84,259 | +0.22% | 8.8천 |
|---|
| 2026.05.18 | ₩85,064 | ₩85,869 | ₩84,930 | ₩85,118 | +0.06% | 5.3천 |
|---|
| 2026.05.15 | ₩85,681 | ₩85,681 | ₩84,742 | ₩84,742 | -1.10% | 4.4천 |
|---|
| 2026.05.14 | ₩86,298 | ₩86,647 | ₩86,137 | ₩86,204 | -0.11% | 2.8만 |
|---|
| 2026.05.13 | ₩86,110 | ₩86,110 | ₩85,265 | ₩85,426 | -0.79% | 1만 |
|---|
| 2026.05.12 | ₩86,419 | ₩86,620 | ₩86,003 | ₩86,432 | +0.02% | 4천 |
|---|
| 2026.05.11 | ₩88,028 | ₩88,135 | ₩87,049 | ₩87,076 | -1.08% | 4.7천 |
|---|
| 2026.05.08 | ₩89,288 | ₩89,570 | ₩88,832 | ₩89,154 | -0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩89,771 | ₩90,321 | ₩88,645 | ₩89,101 | -0.75% | 4.4천 |
|---|
| 2026.05.06 | ₩89,570 | ₩90,160 | ₩89,570 | ₩89,959 | +0.43% | 3.8천 |
|---|
| 2026.05.05 | ₩87,290 | ₩88,202 | ₩87,290 | ₩88,095 | +0.92% | 1.5만 |
|---|
| 2026.05.04 | ₩89,114 | ₩89,114 | ₩87,290 | ₩87,371 | -1.96% | 8.9천 |
|---|
| 2026.05.01 | ₩90,147 | ₩90,200 | ₩89,423 | ₩89,543 | -0.67% | 3.3천 |
|---|
| 2026.04.30 | ₩88,725 | ₩90,013 | ₩88,725 | ₩89,946 | +1.38% | 3.5천 |
|---|
| 2026.04.29 | ₩89,449 | ₩89,449 | ₩88,511 | ₩88,604 | -0.94% | 9.9천 |
|---|
| 2026.04.28 | ₩90,522 | ₩90,522 | ₩89,409 | ₩89,503 | -1.13% | 1.2만 |
|---|
| 2026.04.27 | ₩90,817 | ₩90,817 | ₩90,348 | ₩90,348 | -0.52% | 1.3만 |
|---|
| 2026.04.24 | ₩90,978 | ₩91,273 | ₩90,884 | ₩90,884 | -0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩92,547 | ₩92,547 | ₩90,522 | ₩91,354 | -1.29% | 1.1만 |
|---|
| 2026.04.22 | ₩96,155 | ₩96,155 | ₩92,936 | ₩92,936 | -3.35% | 6.3천 |
|---|
| 2026.04.21 | ₩96,047 | ₩97,053 | ₩95,082 | ₩95,350 | -0.73% | 1.4만 |
|---|
| 2026.04.20 | ₩94,224 | ₩95,632 | ₩94,143 | ₩95,632 | +1.49% | 3.4천 |
|---|
| 2026.04.17 | ₩93,124 | ₩95,095 | ₩93,124 | ₩94,304 | +1.27% | 1.1만 |
|---|
| 2026.04.16 | ₩91,354 | ₩91,716 | ₩90,898 | ₩91,327 | -0.03% | 6.6천 |
|---|
| 2026.04.15 | ₩91,059 | ₩91,300 | ₩90,616 | ₩91,206 | +0.16% | 7.1천 |
|---|
| 2026.04.14 | ₩90,308 | ₩91,193 | ₩90,200 | ₩91,193 | +0.98% | 6.6천 |
|---|
| 2026.04.13 | ₩88,926 | ₩90,174 | ₩88,672 | ₩90,174 | +1.40% | 3.5천 |
|---|
| 2026.04.10 | ₩89,181 | ₩89,342 | ₩89,114 | ₩89,342 | +0.18% | 7.6천 |
|---|
| 2026.04.09 | ₩88,390 | ₩90,026 | ₩88,336 | ₩89,972 | +1.79% | 4.1천 |
|---|
| 2026.04.08 | ₩89,315 | ₩89,409 | ₩88,940 | ₩89,101 | -0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩86,056 | ₩86,754 | ₩85,815 | ₩86,338 | +0.33% | 1.2만 |
|---|
| 2026.04.06 | ₩85,775 | ₩87,183 | ₩85,775 | ₩87,183 | +1.64% | 5.6천 |
|---|
| 2026.04.02 | ₩84,943 | ₩86,861 | ₩84,340 | ₩86,124 | +1.39% | 1.1만 |
|---|
| 2026.04.01 | ₩86,405 | ₩86,955 | ₩85,842 | ₩86,445 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩84,514 | ₩86,392 | ₩84,273 | ₩85,855 | +1.59% | 2.4만 |
|---|
| 2026.03.30 | ₩84,394 | ₩84,394 | ₩82,959 | ₩83,213 | -1.40% | 6.3천 |
|---|
| 2026.03.27 | ₩84,943 | ₩84,943 | ₩83,629 | ₩83,897 | -1.23% | 1.7만 |
|---|
| 2026.03.26 | ₩86,459 | ₩86,848 | ₩85,507 | ₩85,641 | -0.95% | 4.9천 |
|---|
| 2026.03.25 | ₩86,593 | ₩86,620 | ₩85,869 | ₩86,606 | +0.02% | 4만 |
|---|
| 2026.03.24 | ₩85,265 | ₩86,633 | ₩85,145 | ₩86,177 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩85,815 | ₩86,888 | ₩85,775 | ₩85,963 | +0.17% | 1.6만 |
|---|
| 2026.03.20 | ₩84,729 | ₩84,890 | ₩83,535 | ₩83,924 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩84,635 | ₩85,601 | ₩84,581 | ₩85,601 | +1.14% | 5.3천 |
|---|
| 2026.03.18 | ₩86,231 | ₩86,901 | ₩85,359 | ₩85,359 | -1.01% | 3.3천 |
|---|
| 2026.03.17 | ₩86,647 | ₩87,558 | ₩86,647 | ₩86,834 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩86,150 | ₩86,593 | ₩85,855 | ₩85,963 | -0.22% | 9.7천 |
|---|
| 2026.03.13 | ₩86,351 | ₩86,351 | ₩85,077 | ₩85,118 | -1.43% | 7.7천 |
|---|
| 2026.03.12 | ₩86,512 | ₩86,861 | ₩85,453 | ₩85,453 | -1.22% | 1.4만 |
|---|
| 2026.03.11 | ₩87,813 | ₩88,175 | ₩87,196 | ₩87,532 | -0.32% | 1.5만 |
|---|
| 2026.03.10 | ₩88,001 | ₩89,275 | ₩87,894 | ₩88,028 | +0.03% | 5.6천 |
|---|
| 2026.03.09 | ₩86,673 | ₩88,779 | ₩85,466 | ₩88,765 | +2.41% | 7천 |
|---|
| 2026.03.06 | ₩88,350 | ₩88,752 | ₩87,813 | ₩88,725 | +0.43% | 1.5만 |
|---|
| 2026.03.05 | ₩91,018 | ₩91,702 | ₩89,972 | ₩90,670 | -0.38% | 1.1만 |
|---|
| 2026.03.04 | ₩91,823 | ₩92,212 | ₩91,099 | ₩91,555 | -0.29% | 3.4만 |
|---|
| 2026.03.03 | ₩89,758 | ₩91,528 | ₩88,604 | ₩91,246 | +1.66% | 1.8만 |
|---|
| 2026.03.02 | ₩91,300 | ₩91,904 | ₩90,469 | ₩91,756 | +0.50% | 12.3만 |
|---|
| 2026.02.27 | ₩92,668 | ₩93,178 | ₩92,601 | ₩93,178 | +0.55% | 3.3천 |
|---|
| 2026.02.26 | ₩93,070 | ₩94,358 | ₩93,070 | ₩94,317 | +1.34% | 2.1만 |
|---|
| 2026.02.25 | ₩92,869 | ₩92,869 | ₩92,038 | ₩92,722 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩92,507 | ₩93,768 | ₩92,252 | ₩93,218 | +0.77% | 4.1만 |
|---|
| 2026.02.23 | ₩93,526 | ₩93,526 | ₩91,622 | ₩92,373 | -1.23% | 7.1천 |
|---|
| 2026.02.20 | ₩93,687 | ₩95,431 | ₩93,687 | ₩94,881 | +1.27% | 6.1천 |
|---|
| 2026.02.19 | ₩94,800 | ₩94,800 | ₩93,794 | ₩94,250 | -0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩94,385 | ₩96,074 | ₩94,385 | ₩95,672 | +1.36% | 9.4천 |
|---|
| 2026.02.17 | ₩94,076 | ₩94,545 | ₩93,406 | ₩94,505 | +0.46% | 1.6만 |
|---|
| 2026.02.13 | ₩93,821 | ₩94,545 | ₩93,499 | ₩94,170 | +0.37% | 4.1천 |
|---|
| 2026.02.12 | ₩95,726 | ₩96,262 | ₩92,990 | ₩93,499 | -2.33% | 6.3천 |
|---|
| 2026.02.11 | ₩95,484 | ₩96,021 | ₩95,122 | ₩95,176 | -0.32% | 6.7천 |
|---|
| 2026.02.10 | ₩95,672 | ₩96,557 | ₩95,672 | ₩95,967 | +0.31% | 1.6만 |
|---|
| 2026.02.09 | ₩95,726 | ₩95,726 | ₩95,256 | ₩95,350 | -0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩94,063 | ₩96,034 | ₩94,063 | ₩96,034 | +2.10% | 8.3만 |
|---|
| 2026.02.05 | ₩94,733 | ₩95,136 | ₩93,593 | ₩93,794 | -0.99% | 4.6만 |
|---|
| 2026.02.04 | ₩94,036 | ₩95,511 | ₩93,982 | ₩95,015 | +1.04% | 9천 |
|---|
| 2026.02.03 | ₩93,499 | ₩94,854 | ₩92,842 | ₩93,419 | -0.09% | 1.2만 |
|---|
| 2026.02.02 | ₩92,199 | ₩93,687 | ₩92,199 | ₩93,553 | +1.47% | 6.2천 |
|---|
| 2026.01.30 | ₩92,292 | ₩92,467 | ₩91,676 | ₩92,306 | +0.01% | 6천 |
|---|
| 2026.01.29 | ₩92,681 | ₩93,030 | ₩92,105 | ₩92,883 | +0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩93,473 | ₩93,513 | ₩92,239 | ₩92,400 | -1.15% | 1.4만 |
|---|
| 2026.01.27 | ₩93,888 | ₩93,888 | ₩93,245 | ₩93,392 | -0.53% | 5.9천 |
|---|
| 2026.01.26 | ₩94,304 | ₩94,344 | ₩93,754 | ₩93,794 | -0.54% | 3.5만 |
|---|
| 2026.01.23 | ₩94,921 | ₩94,921 | ₩93,996 | ₩94,358 | -0.59% | 7.2만 |
|---|
| 2026.01.22 | ₩95,819 | ₩96,436 | ₩94,827 | ₩95,203 | -0.64% | 3만 |
|---|
| 2026.01.21 | ₩94,183 | ₩95,323 | ₩94,183 | ₩95,296 | +1.18% | 9.7천 |
|---|
| 2026.01.20 | ₩94,344 | ₩94,948 | ₩93,419 | ₩93,593 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩96,369 | ₩96,369 | ₩95,645 | ₩95,806 | -0.58% | 5.6천 |
|---|
| 2026.01.15 | ₩96,155 | ₩96,986 | ₩96,034 | ₩96,825 | +0.70% | 1.2만 |
|---|
| 2026.01.14 | ₩96,638 | ₩96,986 | ₩95,712 | ₩95,927 | -0.74% | 1.1만 |
|---|
| 2026.01.13 | ₩96,638 | ₩96,865 | ₩96,222 | ₩96,865 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩95,578 | ₩96,745 | ₩95,471 | ₩96,463 | +0.93% | 2만 |
|---|
| 2026.01.09 | ₩96,503 | ₩97,026 | ₩96,503 | ₩96,812 | +0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩93,768 | ₩96,544 | ₩93,768 | ₩96,021 | +2.40% | 1.3만 |
|---|
| 2026.01.07 | ₩94,344 | ₩94,545 | ₩94,089 | ₩94,089 | -0.27% | 4.1만 |
|---|
| 2026.01.06 | ₩93,365 | ₩95,122 | ₩93,352 | ₩94,961 | +1.71% | 1.2만 |
|---|
| 2026.01.05 | ₩92,561 | ₩94,157 | ₩92,561 | ₩93,473 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩91,863 | ₩92,842 | ₩91,823 | ₩92,561 | +0.76% | 16.8만 |
|---|
| 2025.12.31 | ₩92,601 | ₩92,601 | ₩91,689 | ₩91,689 | -0.98% | 5.7천 |
|---|
| 2025.12.30 | ₩92,775 | ₩92,775 | ₩92,507 | ₩92,507 | -0.29% | 9.3천 |
|---|
| 2025.12.29 | ₩93,097 | ₩93,097 | ₩92,735 | ₩92,789 | -0.33% | 2.6천 |
|---|
| 2025.12.26 | ₩93,245 | ₩93,446 | ₩93,097 | ₩93,379 | +0.14% | 5.2천 |
|---|
| 2025.12.24 | ₩92,883 | ₩93,446 | ₩92,775 | ₩93,218 | +0.36% | 2.4천 |
|---|
| 2025.12.23 | ₩92,883 | ₩92,963 | ₩92,695 | ₩92,883 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩93,660 | ₩93,781 | ₩93,392 | ₩93,499 | -0.17% | 6.4천 |
|---|
| 2025.12.19 | ₩92,963 | ₩93,406 | ₩92,963 | ₩93,365 | +0.43% | 5.4천 |
|---|
| 2025.12.18 | ₩93,446 | ₩94,036 | ₩92,856 | ₩92,883 | -0.60% | 8.8천 |
|---|
| 2025.12.17 | ₩92,936 | ₩93,701 | ₩92,641 | ₩92,641 | -0.32% | 9.4천 |
|---|
| 2025.12.16 | ₩93,419 | ₩93,660 | ₩92,735 | ₩93,191 | -0.24% | 9.2천 |
|---|
| 2025.12.15 | ₩93,848 | ₩93,848 | ₩93,097 | ₩93,312 | -0.57% | 4.1만 |
|---|
| 2025.12.12 | ₩94,572 | ₩94,599 | ₩93,191 | ₩93,298 | -1.35% | 1.4만 |
|---|
| 2025.12.11 | ₩92,695 | ₩94,076 | ₩92,695 | ₩94,036 | +1.45% | 1.9만 |
|---|
| 2025.12.10 | ₩91,018 | ₩93,030 | ₩91,018 | ₩92,842 | +2.00% | 9.9천 |
|---|
| 2025.12.09 | ₩90,737 | ₩91,461 | ₩90,737 | ₩90,992 | +0.28% | 7.3천 |
|---|
| 2025.12.08 | ₩92,011 | ₩92,011 | ₩90,965 | ₩91,059 | -1.03% | 1.1만 |
|---|
| 2025.12.05 | ₩91,045 | ₩92,078 | ₩91,045 | ₩91,702 | +0.72% | 5.7천 |
|---|
| 2025.12.04 | ₩90,656 | ₩90,898 | ₩90,455 | ₩90,831 | +0.19% | 6.7천 |
|---|
| 2025.12.03 | ₩90,402 | ₩91,582 | ₩90,402 | ₩91,287 | +0.98% | 6천 |
|---|
| 2025.12.02 | ₩90,683 | ₩90,723 | ₩90,187 | ₩90,402 | -0.31% | 1.5만 |
|---|
| 2025.12.01 | ₩90,455 | ₩91,381 | ₩90,455 | ₩90,804 | +0.39% | 4.5천 |
|---|
| 2025.11.28 | ₩90,576 | ₩90,898 | ₩90,576 | ₩90,697 | +0.13% | 2.6천 |
|---|
| 2025.11.26 | ₩89,516 | ₩90,817 | ₩89,275 | ₩90,308 | +0.88% | 1.3만 |
|---|
| 2025.11.25 | ₩87,988 | ₩89,503 | ₩87,988 | ₩89,262 | +1.45% | 5.3천 |
|---|
| 2025.11.24 | ₩86,754 | ₩87,089 | ₩86,311 | ₩86,539 | -0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,440 | ₩87,089 | ₩85,158 | ₩86,593 | +1.35% | 3.3만 |
|---|
| 2025.11.20 | ₩85,869 | ₩86,311 | ₩83,777 | ₩83,790 | -2.42% | 1.6만 |
|---|
| 2025.11.19 | ₩85,547 | ₩85,547 | ₩84,903 | ₩85,212 | -0.39% | 3.1천 |
|---|
| 2025.11.18 | ₩84,957 | ₩85,788 | ₩84,782 | ₩85,507 | +0.65% | 6.4천 |
|---|
| 2025.11.17 | ₩87,156 | ₩87,156 | ₩85,010 | ₩85,319 | -2.11% | 7.9만 |
|---|
| 2025.11.14 | ₩87,357 | ₩87,961 | ₩87,357 | ₩87,424 | +0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩89,329 | ₩89,825 | ₩88,269 | ₩88,269 | -1.19% | 7.5천 |
|---|
| 2025.11.12 | ₩89,315 | ₩89,999 | ₩89,315 | ₩89,744 | +0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩88,873 | ₩89,262 | ₩88,806 | ₩89,034 | +0.18% | 7.1천 |
|---|
| 2025.11.10 | ₩88,712 | ₩89,007 | ₩88,323 | ₩88,752 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩86,338 | ₩88,122 | ₩86,338 | ₩88,122 | +2.07% | 6.2천 |
|---|
| 2025.11.06 | ₩87,411 | ₩87,411 | ₩86,150 | ₩86,365 | -1.20% | 7.4천 |
|---|
| 2025.11.05 | ₩86,647 | ₩88,216 | ₩86,566 | ₩87,679 | +1.19% | 1.2만 |
|---|
| 2025.11.04 | ₩86,714 | ₩87,022 | ₩86,593 | ₩86,593 | -0.14% | 1.5만 |
|---|
| 2025.11.03 | ₩88,202 | ₩88,202 | ₩87,062 | ₩87,921 | -0.32% | 11.8만 |
|---|
| 2025.10.31 | ₩88,095 | ₩88,377 | ₩87,599 | ₩88,309 | +0.24% | 2.4만 |
|---|
| 2025.10.30 | ₩88,242 | ₩89,463 | ₩88,108 | ₩88,108 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩90,080 | ₩90,455 | ₩88,819 | ₩89,020 | -1.18% | 9.3만 |
|---|
| 2025.10.28 | ₩90,871 | ₩91,099 | ₩90,576 | ₩90,670 | -0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩91,367 | ₩91,622 | ₩90,911 | ₩91,193 | -0.19% | 6.3천 |
|---|
| 2025.10.24 | ₩91,313 | ₩91,381 | ₩90,589 | ₩90,589 | -0.79% | 8.8천 |
|---|
| 2025.10.23 | ₩90,321 | ₩90,804 | ₩90,147 | ₩90,670 | +0.39% | 9.3천 |
|---|
| 2025.10.22 | ₩90,911 | ₩90,951 | ₩89,946 | ₩90,227 | -0.75% | 2.7만 |
|---|
| 2025.10.21 | ₩89,423 | ₩91,059 | ₩89,423 | ₩90,978 | +1.74% | 2만 |
|---|
| 2025.10.20 | ₩89,530 | ₩89,637 | ₩89,396 | ₩89,503 | -0.03% | 5.5천 |
|---|
| 2025.10.17 | ₩88,269 | ₩88,980 | ₩88,269 | ₩88,900 | +0.71% | 4.3천 |
|---|
| 2025.10.16 | ₩89,744 | ₩89,744 | ₩88,242 | ₩88,564 | -1.31% | 4.3천 |
|---|
| 2025.10.15 | ₩90,106 | ₩90,576 | ₩89,503 | ₩89,516 | -0.65% | 8.3천 |
|---|
| 2025.10.14 | ₩86,942 | ₩89,785 | ₩86,942 | ₩89,476 | +2.92% | 5천 |
|---|
| 2025.10.13 | ₩87,143 | ₩87,934 | ₩87,143 | ₩87,813 | +0.77% | 5.9천 |
|---|
| 2025.10.10 | ₩88,672 | ₩88,672 | ₩86,204 | ₩86,204 | -2.78% | 3.5천 |
|---|