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 | ₩87,302 | ₩87,396 | ₩87,128 | ₩87,356 | +0.06% | 2.7천 |
| 2026.10.08 | ₩86,324 | ₩87,302 | ₩86,002 | ₩87,302 | +1.13% | 1.1만 |
| 2026.10.07 | ₩86,485 | ₩86,538 | ₩85,989 | ₩86,378 | -0.12% | 7.8천 |
| 2026.10.06 | ₩87,048 | ₩87,503 | ₩86,954 | ₩87,182 | +0.15% | 1만 |
| 2026.10.05 | ₩86,337 | ₩86,806 | ₩86,297 | ₩86,646 | +0.36% | 1.6만 |
| 2026.10.02 | ₩87,128 | ₩87,128 | ₩86,110 | ₩86,552 | -0.66% | 6.8천 |
| 2026.10.01 | ₩85,654 | ₩86,699 | ₩85,373 | ₩86,418 | +0.89% | 5.4만 |
| 2026.09.30 | ₩87,021 | ₩87,021 | ₩85,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,935 |
| -1.25% |
| 5.2천 |
| 2026.09.29 | ₩86,646 | ₩86,739 | ₩86,311 | ₩86,538 | -0.12% | 3.5천 |
|---|
| 2026.09.28 | ₩86,404 | ₩87,115 | ₩86,096 | ₩86,686 | +0.33% | 8.8천 |
|---|
| 2026.09.25 | ₩86,538 | ₩87,356 | ₩86,485 | ₩87,048 | +0.59% | 2.1천 |
|---|
| 2026.09.24 | ₩86,646 | ₩86,646 | ₩85,828 | ₩86,525 | -0.14% | 6천 |
|---|
| 2026.09.23 | ₩86,565 | ₩87,275 | ₩86,565 | ₩86,632 | +0.08% | 2.9천 |
|---|
| 2026.09.22 | ₩88,522 | ₩88,575 | ₩87,517 | ₩87,825 | -0.79% | 4.3천 |
|---|
| 2026.09.21 | ₩87,222 | ₩87,624 | ₩86,646 | ₩87,329 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩87,007 | ₩87,007 | ₩86,525 | ₩86,525 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩88,495 | ₩88,495 | ₩87,369 | ₩87,450 | -1.18% | 1.1만 |
|---|
| 2026.09.16 | ₩88,026 | ₩88,616 | ₩87,155 | ₩87,477 | -0.62% | 7.4천 |
|---|
| 2026.09.15 | ₩89,125 | ₩89,125 | ₩87,986 | ₩87,986 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩88,870 | ₩89,875 | ₩88,870 | ₩89,634 | +0.86% | 2.5천 |
|---|
| 2026.09.11 | ₩88,736 | ₩88,750 | ₩88,683 | ₩88,750 | +0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩87,530 | ₩87,932 | ₩87,396 | ₩87,704 | +0.20% | 3.5천 |
|---|
| 2026.09.09 | ₩89,085 | ₩89,085 | ₩88,160 | ₩88,160 | -1.04% | 1만 |
|---|
| 2026.09.08 | ₩91,229 | ₩91,229 | ₩89,822 | ₩89,822 | -1.54% | 8천 |
|---|
| 2026.09.04 | ₩91,684 | ₩92,033 | ₩91,617 | ₩91,738 | +0.06% | 3.9천 |
|---|
| 2026.09.03 | ₩92,033 | ₩92,689 | ₩91,416 | ₩91,966 | -0.07% | 1.2만 |
|---|
| 2026.09.02 | ₩91,215 | ₩91,778 | ₩91,215 | ₩91,550 | +0.37% | 4.7천 |
|---|
| 2026.09.01 | ₩91,162 | ₩91,845 | ₩90,545 | ₩90,585 | -0.63% | 9.5천 |
|---|
| 2026.08.31 | ₩92,287 | ₩92,287 | ₩91,738 | ₩91,738 | -0.60% | 4.2천 |
|---|
| 2026.08.28 | ₩92,877 | ₩92,917 | ₩92,595 | ₩92,837 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩92,863 | ₩92,971 | ₩92,274 | ₩92,274 | -0.63% | 6.8천 |
|---|
| 2026.08.26 | ₩93,708 | ₩93,909 | ₩93,453 | ₩93,480 | -0.24% | 4.4천 |
|---|
| 2026.08.25 | ₩94,311 | ₩94,311 | ₩93,560 | ₩93,895 | -0.44% | 5천 |
|---|
| 2026.08.24 | ₩94,096 | ₩94,471 | ₩94,069 | ₩94,391 | +0.31% | 2.4천 |
|---|
| 2026.08.21 | ₩93,600 | ₩94,110 | ₩93,507 | ₩93,868 | +0.29% | 7.8천 |
|---|
| 2026.08.20 | ₩93,024 | ₩93,373 | ₩92,837 | ₩92,917 | -0.12% | 7.1천 |
|---|
| 2026.08.19 | ₩93,935 | ₩95,088 | ₩93,935 | ₩94,002 | +0.07% | 2.1만 |
|---|
| 2026.08.18 | ₩93,694 | ₩94,190 | ₩93,158 | ₩93,158 | -0.57% | 9천 |
|---|
| 2026.08.17 | ₩94,565 | ₩94,565 | ₩93,493 | ₩93,493 | -1.13% | 4.3만 |
|---|
| 2026.08.14 | ₩95,436 | ₩95,450 | ₩94,927 | ₩94,927 | -0.53% | 3.5천 |
|---|
| 2026.08.13 | ₩94,847 | ₩95,275 | ₩94,632 | ₩95,155 | +0.32% | 1.2만 |
|---|
| 2026.08.12 | ₩95,074 | ₩95,074 | ₩94,056 | ₩94,525 | -0.58% | 1.1만 |
|---|
| 2026.08.11 | ₩94,793 | ₩95,503 | ₩94,793 | ₩95,115 | +0.34% | 6.6천 |
|---|
| 2026.08.10 | ₩95,610 | ₩95,610 | ₩95,155 | ₩95,275 | -0.35% | 8.3만 |
|---|
| 2026.08.07 | ₩95,195 | ₩96,213 | ₩95,195 | ₩96,160 | +1.01% | 6.6천 |
|---|
| 2026.08.06 | ₩95,986 | ₩95,986 | ₩94,981 | ₩94,981 | -1.05% | 6.5천 |
|---|
| 2026.08.05 | ₩96,562 | ₩96,682 | ₩95,932 | ₩96,160 | -0.42% | 9천 |
|---|
| 2026.08.04 | ₩94,914 | ₩96,187 | ₩94,914 | ₩96,187 | +1.34% | 3.3만 |
|---|
| 2026.08.03 | ₩95,463 | ₩95,624 | ₩94,592 | ₩94,994 | -0.49% | 9.4천 |
|---|
| 2026.07.31 | ₩94,699 | ₩94,699 | ₩93,681 | ₩93,761 | -0.99% | 7.8천 |
|---|
| 2026.07.30 | ₩95,383 | ₩95,383 | ₩93,842 | ₩94,860 | -0.55% | 7.8천 |
|---|
| 2026.07.29 | ₩95,316 | ₩97,151 | ₩95,316 | ₩96,026 | +0.75% | 4.9천 |
|---|
| 2026.07.28 | ₩94,203 | ₩96,120 | ₩94,203 | ₩96,120 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩93,306 | ₩93,708 | ₩93,239 | ₩93,708 | +0.43% | 1.6만 |
|---|
| 2026.07.24 | ₩90,867 | ₩92,314 | ₩90,733 | ₩91,577 | +0.78% | 3.6만 |
|---|
| 2026.07.23 | ₩90,867 | ₩90,920 | ₩90,036 | ₩90,197 | -0.74% | 4.3천 |
|---|
| 2026.07.22 | ₩92,126 | ₩92,421 | ₩91,818 | ₩92,006 | -0.13% | 9.4천 |
|---|
| 2026.07.21 | ₩92,314 | ₩92,354 | ₩91,939 | ₩92,033 | -0.30% | 5.8만 |
|---|
| 2026.07.20 | ₩93,359 | ₩93,359 | ₩92,180 | ₩92,368 | -1.06% | 4.2천 |
|---|
| 2026.07.17 | ₩93,533 | ₩93,734 | ₩92,689 | ₩92,930 | -0.64% | 4.2천 |
|---|
| 2026.07.16 | ₩92,676 | ₩94,351 | ₩92,676 | ₩94,043 | +1.47% | 7.9천 |
|---|
| 2026.07.15 | ₩91,939 | ₩93,587 | ₩91,939 | ₩92,676 | +0.80% | 5.9천 |
|---|
| 2026.07.14 | ₩92,059 | ₩92,059 | ₩91,229 | ₩91,604 | -0.49% | 6.1천 |
|---|
| 2026.07.13 | ₩92,247 | ₩92,971 | ₩91,912 | ₩91,912 | -0.36% | 3.9천 |
|---|
| 2026.07.10 | ₩92,569 | ₩92,582 | ₩91,805 | ₩92,247 | -0.35% | 7천 |
|---|
| 2026.07.09 | ₩90,505 | ₩91,925 | ₩90,277 | ₩91,657 | +1.27% | 4.1천 |
|---|
| 2026.07.08 | ₩91,202 | ₩91,202 | ₩89,674 | ₩90,492 | -0.78% | 1.4만 |
|---|
| 2026.07.07 | ₩92,904 | ₩93,373 | ₩92,073 | ₩92,327 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩93,466 | ₩93,466 | ₩92,153 | ₩92,649 | -0.87% | 4.8천 |
|---|
| 2026.07.02 | ₩93,064 | ₩93,694 | ₩92,435 | ₩93,346 | +0.30% | 1.2만 |
|---|
| 2026.07.01 | ₩93,078 | ₩93,560 | ₩92,461 | ₩92,475 | -0.65% | 2.8만 |
|---|
| 2026.06.30 | ₩92,984 | ₩92,984 | ₩92,408 | ₩92,689 | -0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩94,163 | ₩94,163 | ₩92,971 | ₩93,145 | -1.08% | 6.7천 |
|---|
| 2026.06.26 | ₩92,863 | ₩94,150 | ₩92,863 | ₩94,136 | +1.37% | 4.3천 |
|---|
| 2026.06.25 | ₩93,748 | ₩94,579 | ₩92,837 | ₩93,038 | -0.76% | 6천 |
|---|
| 2026.06.24 | ₩92,100 | ₩94,351 | ₩92,100 | ₩93,627 | +1.66% | 3.3천 |
|---|
| 2026.06.23 | ₩90,733 | ₩91,858 | ₩90,719 | ₩91,510 | +0.86% | 4.9천 |
|---|
| 2026.06.22 | ₩92,287 | ₩92,555 | ₩91,564 | ₩91,590 | -0.76% | 4.6천 |
|---|
| 2026.06.18 | ₩91,791 | ₩92,997 | ₩91,791 | ₩92,502 | +0.77% | 9.2천 |
|---|
| 2026.06.17 | ₩93,198 | ₩93,453 | ₩90,907 | ₩90,907 | -2.46% | 6.6천 |
|---|
| 2026.06.16 | ₩93,507 | ₩93,748 | ₩93,078 | ₩93,078 | -0.46% | 4.3천 |
|---|
| 2026.06.15 | ₩94,284 | ₩94,753 | ₩93,265 | ₩93,265 | -1.08% | 4.4천 |
|---|
| 2026.06.12 | ₩93,440 | ₩93,614 | ₩92,984 | ₩93,292 | -0.16% | 1.1만 |
|---|
| 2026.06.11 | ₩90,358 | ₩92,957 | ₩90,358 | ₩92,957 | +2.88% | 2천 |
|---|
| 2026.06.10 | ₩90,719 | ₩91,456 | ₩90,170 | ₩90,170 | -0.61% | 1.1만 |
|---|
| 2026.06.09 | ₩90,076 | ₩91,657 | ₩90,076 | ₩91,269 | +1.32% | 3.7천 |
|---|
| 2026.06.08 | ₩89,178 | ₩90,049 | ₩89,178 | ₩89,420 | +0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩89,219 | ₩89,527 | ₩88,817 | ₩89,245 | +0.03% | 8.7천 |
|---|
| 2026.06.04 | ₩90,224 | ₩90,250 | ₩89,353 | ₩89,714 | -0.56% | 4.9천 |
|---|
| 2026.06.03 | ₩89,473 | ₩89,969 | ₩89,473 | ₩89,741 | +0.30% | 4.8천 |
|---|
| 2026.06.02 | ₩90,304 | ₩90,304 | ₩90,049 | ₩90,090 | -0.24% | 3.8천 |
|---|
| 2026.06.01 | ₩90,505 | ₩90,867 | ₩89,929 | ₩90,706 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩91,215 | ₩91,523 | ₩91,054 | ₩91,068 | -0.16% | 8.1천 |
|---|
| 2026.05.28 | ₩90,518 | ₩91,832 | ₩90,358 | ₩91,684 | +1.29% | 9.5천 |
|---|
| 2026.05.27 | ₩90,210 | ₩92,059 | ₩90,210 | ₩90,853 | +0.71% | 3만 |
|---|
| 2026.05.26 | ₩89,312 | ₩89,862 | ₩89,085 | ₩89,567 | +0.29% | 1.8만 |
|---|
| 2026.05.22 | ₩88,013 | ₩88,629 | ₩88,013 | ₩88,549 | +0.61% | 9.2천 |
|---|
| 2026.05.21 | ₩85,949 | ₩88,039 | ₩85,346 | ₩87,905 | +2.28% | 1.2만 |
|---|
| 2026.05.20 | ₩84,100 | ₩86,659 | ₩84,073 | ₩86,659 | +3.04% | 1.2만 |
|---|
| 2026.05.19 | ₩84,006 | ₩84,609 | ₩84,006 | ₩84,193 | +0.22% | 8.8천 |
|---|
| 2026.05.18 | ₩84,997 | ₩85,801 | ₩84,863 | ₩85,051 | +0.06% | 5.3천 |
|---|
| 2026.05.15 | ₩85,614 | ₩85,614 | ₩84,676 | ₩84,676 | -1.10% | 4.4천 |
|---|
| 2026.05.14 | ₩86,230 | ₩86,579 | ₩86,069 | ₩86,136 | -0.11% | 2.8만 |
|---|
| 2026.05.13 | ₩86,043 | ₩86,043 | ₩85,198 | ₩85,359 | -0.79% | 1만 |
|---|
| 2026.05.12 | ₩86,351 | ₩86,552 | ₩85,935 | ₩86,364 | +0.02% | 4천 |
|---|
| 2026.05.11 | ₩87,959 | ₩88,066 | ₩86,981 | ₩87,007 | -1.08% | 4.7천 |
|---|
| 2026.05.08 | ₩89,219 | ₩89,500 | ₩88,763 | ₩89,085 | -0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩89,701 | ₩90,250 | ₩88,575 | ₩89,031 | -0.75% | 4.4천 |
|---|
| 2026.05.06 | ₩89,500 | ₩90,090 | ₩89,500 | ₩89,889 | +0.43% | 3.8천 |
|---|
| 2026.05.05 | ₩87,222 | ₩88,133 | ₩87,222 | ₩88,026 | +0.92% | 1.5만 |
|---|
| 2026.05.04 | ₩89,044 | ₩89,044 | ₩87,222 | ₩87,302 | -1.96% | 8.9천 |
|---|
| 2026.05.01 | ₩90,076 | ₩90,130 | ₩89,353 | ₩89,473 | -0.67% | 3.3천 |
|---|
| 2026.04.30 | ₩88,656 | ₩89,942 | ₩88,656 | ₩89,875 | +1.38% | 3.5천 |
|---|
| 2026.04.29 | ₩89,379 | ₩89,379 | ₩88,441 | ₩88,535 | -0.94% | 9.9천 |
|---|
| 2026.04.28 | ₩90,451 | ₩90,451 | ₩89,339 | ₩89,433 | -1.13% | 1.2만 |
|---|
| 2026.04.27 | ₩90,746 | ₩90,746 | ₩90,277 | ₩90,277 | -0.52% | 1.3만 |
|---|
| 2026.04.24 | ₩90,907 | ₩91,202 | ₩90,813 | ₩90,813 | -0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩92,475 | ₩92,475 | ₩90,451 | ₩91,282 | -1.29% | 1.1만 |
|---|
| 2026.04.22 | ₩96,079 | ₩96,079 | ₩92,863 | ₩92,863 | -3.35% | 6.3천 |
|---|
| 2026.04.21 | ₩95,972 | ₩96,977 | ₩95,007 | ₩95,275 | -0.73% | 1.4만 |
|---|
| 2026.04.20 | ₩94,150 | ₩95,557 | ₩94,069 | ₩95,557 | +1.49% | 3.4천 |
|---|
| 2026.04.17 | ₩93,051 | ₩95,021 | ₩93,051 | ₩94,230 | +1.27% | 1.1만 |
|---|
| 2026.04.16 | ₩91,282 | ₩91,644 | ₩90,827 | ₩91,255 | -0.03% | 6.6천 |
|---|
| 2026.04.15 | ₩90,987 | ₩91,229 | ₩90,545 | ₩91,135 | +0.16% | 7.1천 |
|---|
| 2026.04.14 | ₩90,237 | ₩91,121 | ₩90,130 | ₩91,121 | +0.98% | 6.6천 |
|---|
| 2026.04.13 | ₩88,857 | ₩90,103 | ₩88,602 | ₩90,103 | +1.40% | 3.5천 |
|---|
| 2026.04.10 | ₩89,111 | ₩89,272 | ₩89,044 | ₩89,272 | +0.18% | 7.6천 |
|---|
| 2026.04.09 | ₩88,321 | ₩89,956 | ₩88,267 | ₩89,902 | +1.79% | 4.1천 |
|---|
| 2026.04.08 | ₩89,245 | ₩89,339 | ₩88,870 | ₩89,031 | -0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩85,989 | ₩86,686 | ₩85,748 | ₩86,270 | +0.33% | 1.2만 |
|---|
| 2026.04.06 | ₩85,708 | ₩87,115 | ₩85,708 | ₩87,115 | +1.64% | 5.6천 |
|---|
| 2026.04.02 | ₩84,877 | ₩86,793 | ₩84,274 | ₩86,056 | +1.39% | 1.1만 |
|---|
| 2026.04.01 | ₩86,337 | ₩86,887 | ₩85,775 | ₩86,378 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩84,448 | ₩86,324 | ₩84,207 | ₩85,788 | +1.59% | 2.4만 |
|---|
| 2026.03.30 | ₩84,327 | ₩84,327 | ₩82,894 | ₩83,148 | -1.40% | 6.3천 |
|---|
| 2026.03.27 | ₩84,877 | ₩84,877 | ₩83,564 | ₩83,832 | -1.23% | 1.7만 |
|---|
| 2026.03.26 | ₩86,391 | ₩86,780 | ₩85,440 | ₩85,574 | -0.95% | 4.9천 |
|---|
| 2026.03.25 | ₩86,525 | ₩86,552 | ₩85,801 | ₩86,538 | +0.02% | 4만 |
|---|
| 2026.03.24 | ₩85,198 | ₩86,565 | ₩85,078 | ₩86,110 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩85,748 | ₩86,820 | ₩85,708 | ₩85,895 | +0.17% | 1.6만 |
|---|
| 2026.03.20 | ₩84,662 | ₩84,823 | ₩83,470 | ₩83,858 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩84,569 | ₩85,533 | ₩84,515 | ₩85,533 | +1.14% | 5.3천 |
|---|
| 2026.03.18 | ₩86,163 | ₩86,833 | ₩85,292 | ₩85,292 | -1.01% | 3.3천 |
|---|
| 2026.03.17 | ₩86,579 | ₩87,490 | ₩86,579 | ₩86,766 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩86,083 | ₩86,525 | ₩85,788 | ₩85,895 | -0.22% | 9.7천 |
|---|
| 2026.03.13 | ₩86,284 | ₩86,284 | ₩85,011 | ₩85,051 | -1.43% | 7.7천 |
|---|
| 2026.03.12 | ₩86,445 | ₩86,793 | ₩85,386 | ₩85,386 | -1.22% | 1.4만 |
|---|
| 2026.03.11 | ₩87,745 | ₩88,106 | ₩87,128 | ₩87,463 | -0.32% | 1.5만 |
|---|
| 2026.03.10 | ₩87,932 | ₩89,205 | ₩87,825 | ₩87,959 | +0.03% | 5.6천 |
|---|
| 2026.03.09 | ₩86,605 | ₩88,709 | ₩85,399 | ₩88,696 | +2.41% | 7천 |
|---|
| 2026.03.06 | ₩88,281 | ₩88,683 | ₩87,745 | ₩88,656 | +0.43% | 1.5만 |
|---|
| 2026.03.05 | ₩90,947 | ₩91,631 | ₩89,902 | ₩90,599 | -0.38% | 1.1만 |
|---|
| 2026.03.04 | ₩91,751 | ₩92,140 | ₩91,028 | ₩91,483 | -0.29% | 3.4만 |
|---|
| 2026.03.03 | ₩89,688 | ₩91,456 | ₩88,535 | ₩91,175 | +1.66% | 1.8만 |
|---|
| 2026.03.02 | ₩91,229 | ₩91,832 | ₩90,398 | ₩91,684 | +0.50% | 12.3만 |
|---|
| 2026.02.27 | ₩92,595 | ₩93,105 | ₩92,528 | ₩93,105 | +0.55% | 3.3천 |
|---|
| 2026.02.26 | ₩92,997 | ₩94,284 | ₩92,997 | ₩94,244 | +1.34% | 2.1만 |
|---|
| 2026.02.25 | ₩92,796 | ₩92,796 | ₩91,966 | ₩92,649 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩92,435 | ₩93,694 | ₩92,180 | ₩93,145 | +0.77% | 4.1만 |
|---|
| 2026.02.23 | ₩93,453 | ₩93,453 | ₩91,550 | ₩92,301 | -1.23% | 7.1천 |
|---|
| 2026.02.20 | ₩93,614 | ₩95,356 | ₩93,614 | ₩94,806 | +1.27% | 6.1천 |
|---|
| 2026.02.19 | ₩94,726 | ₩94,726 | ₩93,721 | ₩94,177 | -0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩94,311 | ₩95,999 | ₩94,311 | ₩95,597 | +1.36% | 9.4천 |
|---|
| 2026.02.17 | ₩94,002 | ₩94,471 | ₩93,332 | ₩94,431 | +0.46% | 1.6만 |
|---|
| 2026.02.13 | ₩93,748 | ₩94,471 | ₩93,426 | ₩94,096 | +0.37% | 4.1천 |
|---|
| 2026.02.12 | ₩95,651 | ₩96,187 | ₩92,917 | ₩93,426 | -2.33% | 6.3천 |
|---|
| 2026.02.11 | ₩95,409 | ₩95,945 | ₩95,048 | ₩95,101 | -0.32% | 6.7천 |
|---|
| 2026.02.10 | ₩95,597 | ₩96,481 | ₩95,597 | ₩95,892 | +0.31% | 1.6만 |
|---|
| 2026.02.09 | ₩95,651 | ₩95,651 | ₩95,182 | ₩95,275 | -0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩93,989 | ₩95,959 | ₩93,989 | ₩95,959 | +2.10% | 8.3만 |
|---|
| 2026.02.05 | ₩94,659 | ₩95,061 | ₩93,520 | ₩93,721 | -0.99% | 4.6만 |
|---|
| 2026.02.04 | ₩93,962 | ₩95,436 | ₩93,909 | ₩94,940 | +1.04% | 9천 |
|---|
| 2026.02.03 | ₩93,426 | ₩94,780 | ₩92,770 | ₩93,346 | -0.09% | 1.2만 |
|---|
| 2026.02.02 | ₩92,126 | ₩93,614 | ₩92,126 | ₩93,480 | +1.47% | 6.2천 |
|---|
| 2026.01.30 | ₩92,220 | ₩92,394 | ₩91,604 | ₩92,234 | +0.01% | 6천 |
|---|
| 2026.01.29 | ₩92,609 | ₩92,957 | ₩92,033 | ₩92,810 | +0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩93,399 | ₩93,440 | ₩92,167 | ₩92,327 | -1.15% | 1.4만 |
|---|
| 2026.01.27 | ₩93,815 | ₩93,815 | ₩93,172 | ₩93,319 | -0.53% | 5.9천 |
|---|
| 2026.01.26 | ₩94,230 | ₩94,270 | ₩93,681 | ₩93,721 | -0.54% | 3.5만 |
|---|
| 2026.01.23 | ₩94,847 | ₩94,847 | ₩93,922 | ₩94,284 | -0.59% | 7.2만 |
|---|
| 2026.01.22 | ₩95,744 | ₩96,361 | ₩94,753 | ₩95,128 | -0.64% | 3만 |
|---|
| 2026.01.21 | ₩94,110 | ₩95,249 | ₩94,110 | ₩95,222 | +1.18% | 9.7천 |
|---|
| 2026.01.20 | ₩94,270 | ₩94,873 | ₩93,346 | ₩93,520 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩96,294 | ₩96,294 | ₩95,570 | ₩95,731 | -0.58% | 5.6천 |
|---|
| 2026.01.15 | ₩96,079 | ₩96,910 | ₩95,959 | ₩96,749 | +0.70% | 1.2만 |
|---|
| 2026.01.14 | ₩96,562 | ₩96,910 | ₩95,637 | ₩95,852 | -0.74% | 1.1만 |
|---|
| 2026.01.13 | ₩96,562 | ₩96,790 | ₩96,146 | ₩96,790 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩95,503 | ₩96,669 | ₩95,396 | ₩96,388 | +0.93% | 2만 |
|---|
| 2026.01.09 | ₩96,428 | ₩96,950 | ₩96,428 | ₩96,736 | +0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩93,694 | ₩96,468 | ₩93,694 | ₩95,945 | +2.40% | 1.3만 |
|---|
| 2026.01.07 | ₩94,270 | ₩94,471 | ₩94,016 | ₩94,016 | -0.27% | 4.1만 |
|---|
| 2026.01.06 | ₩93,292 | ₩95,048 | ₩93,279 | ₩94,887 | +1.71% | 1.2만 |
|---|
| 2026.01.05 | ₩92,488 | ₩94,083 | ₩92,488 | ₩93,399 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩91,791 | ₩92,770 | ₩91,751 | ₩92,488 | +0.76% | 16.8만 |
|---|
| 2025.12.31 | ₩92,528 | ₩92,528 | ₩91,617 | ₩91,617 | -0.98% | 5.7천 |
|---|
| 2025.12.30 | ₩92,703 | ₩92,703 | ₩92,435 | ₩92,435 | -0.29% | 9.3천 |
|---|
| 2025.12.29 | ₩93,024 | ₩93,024 | ₩92,662 | ₩92,716 | -0.33% | 2.6천 |
|---|
| 2025.12.26 | ₩93,172 | ₩93,373 | ₩93,024 | ₩93,306 | +0.14% | 5.2천 |
|---|
| 2025.12.24 | ₩92,810 | ₩93,373 | ₩92,703 | ₩93,145 | +0.36% | 2.4천 |
|---|
| 2025.12.23 | ₩92,810 | ₩92,890 | ₩92,622 | ₩92,810 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩93,587 | ₩93,708 | ₩93,319 | ₩93,426 | -0.17% | 6.4천 |
|---|
| 2025.12.19 | ₩92,890 | ₩93,332 | ₩92,890 | ₩93,292 | +0.43% | 5.4천 |
|---|
| 2025.12.18 | ₩93,373 | ₩93,962 | ₩92,783 | ₩92,810 | -0.60% | 8.8천 |
|---|
| 2025.12.17 | ₩92,863 | ₩93,627 | ₩92,569 | ₩92,569 | -0.32% | 9.4천 |
|---|
| 2025.12.16 | ₩93,346 | ₩93,587 | ₩92,662 | ₩93,118 | -0.24% | 9.2천 |
|---|
| 2025.12.15 | ₩93,775 | ₩93,775 | ₩93,024 | ₩93,239 | -0.57% | 4.1만 |
|---|
| 2025.12.12 | ₩94,498 | ₩94,525 | ₩93,118 | ₩93,225 | -1.35% | 1.4만 |
|---|
| 2025.12.11 | ₩92,622 | ₩94,002 | ₩92,622 | ₩93,962 | +1.45% | 1.9만 |
|---|
| 2025.12.10 | ₩90,947 | ₩92,957 | ₩90,947 | ₩92,770 | +2.00% | 9.9천 |
|---|
| 2025.12.09 | ₩90,666 | ₩91,389 | ₩90,666 | ₩90,920 | +0.28% | 7.3천 |
|---|
| 2025.12.08 | ₩91,939 | ₩91,939 | ₩90,894 | ₩90,987 | -1.03% | 1.1만 |
|---|
| 2025.12.05 | ₩90,974 | ₩92,006 | ₩90,974 | ₩91,631 | +0.72% | 5.7천 |
|---|
| 2025.12.04 | ₩90,585 | ₩90,827 | ₩90,384 | ₩90,760 | +0.19% | 6.7천 |
|---|
| 2025.12.03 | ₩90,331 | ₩91,510 | ₩90,331 | ₩91,215 | +0.98% | 6천 |
|---|
| 2025.12.02 | ₩90,612 | ₩90,652 | ₩90,116 | ₩90,331 | -0.31% | 1.5만 |
|---|
| 2025.12.01 | ₩90,384 | ₩91,309 | ₩90,384 | ₩90,733 | +0.39% | 4.5천 |
|---|
| 2025.11.28 | ₩90,505 | ₩90,827 | ₩90,505 | ₩90,626 | +0.13% | 2.6천 |
|---|
| 2025.11.26 | ₩89,446 | ₩90,746 | ₩89,205 | ₩90,237 | +0.88% | 1.3만 |
|---|
| 2025.11.25 | ₩87,919 | ₩89,433 | ₩87,919 | ₩89,192 | +1.45% | 5.3천 |
|---|
| 2025.11.24 | ₩86,686 | ₩87,021 | ₩86,244 | ₩86,471 | -0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,373 | ₩87,021 | ₩85,091 | ₩86,525 | +1.35% | 3.3만 |
|---|
| 2025.11.20 | ₩85,801 | ₩86,244 | ₩83,711 | ₩83,724 | -2.42% | 1.6만 |
|---|
| 2025.11.19 | ₩85,480 | ₩85,480 | ₩84,837 | ₩85,145 | -0.39% | 3.1천 |
|---|
| 2025.11.18 | ₩84,890 | ₩85,721 | ₩84,716 | ₩85,440 | +0.65% | 6.4천 |
|---|
| 2025.11.17 | ₩87,088 | ₩87,088 | ₩84,944 | ₩85,252 | -2.11% | 7.9만 |
|---|
| 2025.11.14 | ₩87,289 | ₩87,892 | ₩87,289 | ₩87,356 | +0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩89,259 | ₩89,755 | ₩88,200 | ₩88,200 | -1.19% | 7.5천 |
|---|
| 2025.11.12 | ₩89,245 | ₩89,929 | ₩89,245 | ₩89,674 | +0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩88,803 | ₩89,192 | ₩88,736 | ₩88,964 | +0.18% | 7.1천 |
|---|
| 2025.11.10 | ₩88,642 | ₩88,937 | ₩88,254 | ₩88,683 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩86,270 | ₩88,053 | ₩86,270 | ₩88,053 | +2.07% | 6.2천 |
|---|
| 2025.11.06 | ₩87,343 | ₩87,343 | ₩86,083 | ₩86,297 | -1.20% | 7.4천 |
|---|
| 2025.11.05 | ₩86,579 | ₩88,147 | ₩86,498 | ₩87,611 | +1.19% | 1.2만 |
|---|
| 2025.11.04 | ₩86,646 | ₩86,954 | ₩86,525 | ₩86,525 | -0.14% | 1.5만 |
|---|
| 2025.11.03 | ₩88,133 | ₩88,133 | ₩86,994 | ₩87,852 | -0.32% | 11.8만 |
|---|
| 2025.10.31 | ₩88,026 | ₩88,307 | ₩87,530 | ₩88,240 | +0.24% | 2.4만 |
|---|
| 2025.10.30 | ₩88,173 | ₩89,393 | ₩88,039 | ₩88,039 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩90,009 | ₩90,384 | ₩88,750 | ₩88,951 | -1.18% | 9.3만 |
|---|
| 2025.10.28 | ₩90,800 | ₩91,028 | ₩90,505 | ₩90,599 | -0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩91,296 | ₩91,550 | ₩90,840 | ₩91,121 | -0.19% | 6.3천 |
|---|
| 2025.10.24 | ₩91,242 | ₩91,309 | ₩90,518 | ₩90,518 | -0.79% | 8.8천 |
|---|
| 2025.10.23 | ₩90,250 | ₩90,733 | ₩90,076 | ₩90,599 | +0.39% | 9.3천 |
|---|
| 2025.10.22 | ₩90,840 | ₩90,880 | ₩89,875 | ₩90,157 | -0.75% | 2.7만 |
|---|
| 2025.10.21 | ₩89,353 | ₩90,987 | ₩89,353 | ₩90,907 | +1.74% | 2만 |
|---|
| 2025.10.20 | ₩89,460 | ₩89,567 | ₩89,326 | ₩89,433 | -0.03% | 5.5천 |
|---|
| 2025.10.17 | ₩88,200 | ₩88,910 | ₩88,200 | ₩88,830 | +0.71% | 4.3천 |
|---|
| 2025.10.16 | ₩89,674 | ₩89,674 | ₩88,173 | ₩88,495 | -1.31% | 4.3천 |
|---|
| 2025.10.15 | ₩90,036 | ₩90,505 | ₩89,433 | ₩89,446 | -0.65% | 8.3천 |
|---|
| 2025.10.14 | ₩86,873 | ₩89,714 | ₩86,873 | ₩89,406 | +2.92% | 5천 |
|---|
| 2025.10.13 | ₩87,075 | ₩87,865 | ₩87,075 | ₩87,745 | +0.77% | 5.9천 |
|---|
| 2025.10.10 | ₩88,602 | ₩88,602 | ₩86,136 | ₩86,136 | -2.78% | 3.5천 |
|---|