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 | ₩87,365 | ₩87,459 | ₩87,191 | ₩87,418 | +0.06% | 2.7천 |
| 2026.10.08 | ₩86,386 | ₩87,365 | ₩86,064 | ₩87,365 | +1.13% | 1.1만 |
| 2026.10.07 | ₩86,547 | ₩86,600 | ₩86,051 | ₩86,440 | -0.12% | 7.8천 |
| 2026.10.06 | ₩87,110 | ₩87,566 | ₩87,016 | ₩87,244 | +0.15% | 1만 |
| 2026.10.05 | ₩86,399 | ₩86,869 | ₩86,359 | ₩86,708 | +0.36% | 1.6만 |
| 2026.10.02 | ₩87,191 | ₩87,191 | ₩86,171 | ₩86,614 | -0.66% | 6.8천 |
| 2026.10.01 | ₩85,715 | ₩86,761 | ₩85,434 | ₩86,480 | +0.89% | 5.4만 |
| 2026.09.30 | ₩87,083 | ₩87,083 | ₩85,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,997 |
| -1.25% |
| 5.2천 |
| 2026.09.29 | ₩86,708 | ₩86,802 | ₩86,373 | ₩86,600 | -0.12% | 3.5천 |
|---|
| 2026.09.28 | ₩86,466 | ₩87,177 | ₩86,158 | ₩86,748 | +0.33% | 8.8천 |
|---|
| 2026.09.25 | ₩86,600 | ₩87,418 | ₩86,547 | ₩87,110 | +0.59% | 2.1천 |
|---|
| 2026.09.24 | ₩86,708 | ₩86,708 | ₩85,890 | ₩86,587 | -0.14% | 6천 |
|---|
| 2026.09.23 | ₩86,627 | ₩87,338 | ₩86,627 | ₩86,694 | +0.08% | 2.9천 |
|---|
| 2026.09.22 | ₩88,585 | ₩88,639 | ₩87,579 | ₩87,888 | -0.79% | 4.3천 |
|---|
| 2026.09.21 | ₩87,284 | ₩87,687 | ₩86,708 | ₩87,392 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩87,070 | ₩87,070 | ₩86,587 | ₩86,587 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩88,558 | ₩88,558 | ₩87,432 | ₩87,512 | -1.18% | 1.1만 |
|---|
| 2026.09.16 | ₩88,089 | ₩88,679 | ₩87,217 | ₩87,539 | -0.62% | 7.4천 |
|---|
| 2026.09.15 | ₩89,189 | ₩89,189 | ₩88,049 | ₩88,049 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩88,934 | ₩89,940 | ₩88,934 | ₩89,698 | +0.86% | 2.5천 |
|---|
| 2026.09.11 | ₩88,800 | ₩88,813 | ₩88,746 | ₩88,813 | +0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩87,593 | ₩87,995 | ₩87,459 | ₩87,767 | +0.20% | 3.5천 |
|---|
| 2026.09.09 | ₩89,148 | ₩89,148 | ₩88,223 | ₩88,223 | -1.04% | 1만 |
|---|
| 2026.09.08 | ₩91,294 | ₩91,294 | ₩89,886 | ₩89,886 | -1.54% | 8천 |
|---|
| 2026.09.04 | ₩91,750 | ₩92,099 | ₩91,683 | ₩91,803 | +0.06% | 3.9천 |
|---|
| 2026.09.03 | ₩92,099 | ₩92,756 | ₩91,482 | ₩92,031 | -0.07% | 1.2만 |
|---|
| 2026.09.02 | ₩91,281 | ₩91,844 | ₩91,281 | ₩91,616 | +0.37% | 4.7천 |
|---|
| 2026.09.01 | ₩91,227 | ₩91,911 | ₩90,610 | ₩90,650 | -0.63% | 9.5천 |
|---|
| 2026.08.31 | ₩92,353 | ₩92,353 | ₩91,803 | ₩91,803 | -0.60% | 4.2천 |
|---|
| 2026.08.28 | ₩92,943 | ₩92,984 | ₩92,662 | ₩92,903 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩92,930 | ₩93,037 | ₩92,340 | ₩92,340 | -0.63% | 6.8천 |
|---|
| 2026.08.26 | ₩93,775 | ₩93,976 | ₩93,520 | ₩93,547 | -0.24% | 4.4천 |
|---|
| 2026.08.25 | ₩94,378 | ₩94,378 | ₩93,627 | ₩93,962 | -0.44% | 5천 |
|---|
| 2026.08.24 | ₩94,164 | ₩94,539 | ₩94,137 | ₩94,459 | +0.31% | 2.4천 |
|---|
| 2026.08.21 | ₩93,667 | ₩94,177 | ₩93,574 | ₩93,936 | +0.29% | 7.8천 |
|---|
| 2026.08.20 | ₩93,091 | ₩93,439 | ₩92,903 | ₩92,984 | -0.12% | 7.1천 |
|---|
| 2026.08.19 | ₩94,003 | ₩95,156 | ₩94,003 | ₩94,070 | +0.07% | 2.1만 |
|---|
| 2026.08.18 | ₩93,761 | ₩94,257 | ₩93,225 | ₩93,225 | -0.57% | 9천 |
|---|
| 2026.08.17 | ₩94,633 | ₩94,633 | ₩93,560 | ₩93,560 | -1.13% | 4.3만 |
|---|
| 2026.08.14 | ₩95,505 | ₩95,518 | ₩94,995 | ₩94,995 | -0.53% | 3.5천 |
|---|
| 2026.08.13 | ₩94,915 | ₩95,344 | ₩94,700 | ₩95,223 | +0.32% | 1.2만 |
|---|
| 2026.08.12 | ₩95,143 | ₩95,143 | ₩94,123 | ₩94,593 | -0.58% | 1.1만 |
|---|
| 2026.08.11 | ₩94,861 | ₩95,572 | ₩94,861 | ₩95,183 | +0.34% | 6.6천 |
|---|
| 2026.08.10 | ₩95,679 | ₩95,679 | ₩95,223 | ₩95,344 | -0.35% | 8.3만 |
|---|
| 2026.08.07 | ₩95,263 | ₩96,282 | ₩95,263 | ₩96,229 | +1.01% | 6.6천 |
|---|
| 2026.08.06 | ₩96,054 | ₩96,054 | ₩95,049 | ₩95,049 | -1.05% | 6.5천 |
|---|
| 2026.08.05 | ₩96,631 | ₩96,752 | ₩96,001 | ₩96,229 | -0.42% | 9천 |
|---|
| 2026.08.04 | ₩94,982 | ₩96,256 | ₩94,982 | ₩96,256 | +1.34% | 3.3만 |
|---|
| 2026.08.03 | ₩95,531 | ₩95,692 | ₩94,660 | ₩95,062 | -0.49% | 9.4천 |
|---|
| 2026.07.31 | ₩94,767 | ₩94,767 | ₩93,748 | ₩93,828 | -0.99% | 7.8천 |
|---|
| 2026.07.30 | ₩95,451 | ₩95,451 | ₩93,909 | ₩94,928 | -0.55% | 7.8천 |
|---|
| 2026.07.29 | ₩95,384 | ₩97,221 | ₩95,384 | ₩96,095 | +0.75% | 4.9천 |
|---|
| 2026.07.28 | ₩94,271 | ₩96,188 | ₩94,271 | ₩96,188 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩93,372 | ₩93,775 | ₩93,305 | ₩93,775 | +0.43% | 1.6만 |
|---|
| 2026.07.24 | ₩90,932 | ₩92,380 | ₩90,798 | ₩91,643 | +0.78% | 3.6만 |
|---|
| 2026.07.23 | ₩90,932 | ₩90,985 | ₩90,100 | ₩90,261 | -0.74% | 4.3천 |
|---|
| 2026.07.22 | ₩92,192 | ₩92,487 | ₩91,884 | ₩92,072 | -0.13% | 9.4천 |
|---|
| 2026.07.21 | ₩92,380 | ₩92,420 | ₩92,005 | ₩92,099 | -0.30% | 5.8만 |
|---|
| 2026.07.20 | ₩93,426 | ₩93,426 | ₩92,246 | ₩92,434 | -1.06% | 4.2천 |
|---|
| 2026.07.17 | ₩93,600 | ₩93,802 | ₩92,756 | ₩92,997 | -0.64% | 4.2천 |
|---|
| 2026.07.16 | ₩92,742 | ₩94,418 | ₩92,742 | ₩94,110 | +1.47% | 7.9천 |
|---|
| 2026.07.15 | ₩92,005 | ₩93,654 | ₩92,005 | ₩92,742 | +0.80% | 5.9천 |
|---|
| 2026.07.14 | ₩92,125 | ₩92,125 | ₩91,294 | ₩91,669 | -0.49% | 6.1천 |
|---|
| 2026.07.13 | ₩92,313 | ₩93,037 | ₩91,978 | ₩91,978 | -0.36% | 3.9천 |
|---|
| 2026.07.10 | ₩92,635 | ₩92,648 | ₩91,871 | ₩92,313 | -0.35% | 7천 |
|---|
| 2026.07.09 | ₩90,570 | ₩91,991 | ₩90,342 | ₩91,723 | +1.27% | 4.1천 |
|---|
| 2026.07.08 | ₩91,267 | ₩91,267 | ₩89,738 | ₩90,556 | -0.78% | 1.4만 |
|---|
| 2026.07.07 | ₩92,970 | ₩93,439 | ₩92,139 | ₩92,394 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩93,533 | ₩93,533 | ₩92,219 | ₩92,715 | -0.87% | 4.8천 |
|---|
| 2026.07.02 | ₩93,131 | ₩93,761 | ₩92,501 | ₩93,413 | +0.30% | 1.2만 |
|---|
| 2026.07.01 | ₩93,144 | ₩93,627 | ₩92,528 | ₩92,541 | -0.65% | 2.8만 |
|---|
| 2026.06.30 | ₩93,051 | ₩93,051 | ₩92,474 | ₩92,756 | -0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩94,231 | ₩94,231 | ₩93,037 | ₩93,212 | -1.08% | 6.7천 |
|---|
| 2026.06.26 | ₩92,930 | ₩94,217 | ₩92,930 | ₩94,204 | +1.37% | 4.3천 |
|---|
| 2026.06.25 | ₩93,815 | ₩94,646 | ₩92,903 | ₩93,104 | -0.76% | 6천 |
|---|
| 2026.06.24 | ₩92,166 | ₩94,418 | ₩92,166 | ₩93,694 | +1.66% | 3.3천 |
|---|
| 2026.06.23 | ₩90,798 | ₩91,924 | ₩90,784 | ₩91,576 | +0.86% | 4.9천 |
|---|
| 2026.06.22 | ₩92,353 | ₩92,621 | ₩91,629 | ₩91,656 | -0.76% | 4.6천 |
|---|
| 2026.06.18 | ₩91,857 | ₩93,064 | ₩91,857 | ₩92,568 | +0.77% | 9.2천 |
|---|
| 2026.06.17 | ₩93,265 | ₩93,520 | ₩90,972 | ₩90,972 | -2.46% | 6.6천 |
|---|
| 2026.06.16 | ₩93,574 | ₩93,815 | ₩93,144 | ₩93,144 | -0.46% | 4.3천 |
|---|
| 2026.06.15 | ₩94,351 | ₩94,821 | ₩93,332 | ₩93,332 | -1.08% | 4.4천 |
|---|
| 2026.06.12 | ₩93,507 | ₩93,681 | ₩93,051 | ₩93,359 | -0.16% | 1.1만 |
|---|
| 2026.06.11 | ₩90,422 | ₩93,024 | ₩90,422 | ₩93,024 | +2.88% | 2천 |
|---|
| 2026.06.10 | ₩90,784 | ₩91,522 | ₩90,235 | ₩90,235 | -0.61% | 1.1만 |
|---|
| 2026.06.09 | ₩90,141 | ₩91,723 | ₩90,141 | ₩91,334 | +1.32% | 3.7천 |
|---|
| 2026.06.08 | ₩89,242 | ₩90,114 | ₩89,242 | ₩89,484 | +0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩89,282 | ₩89,591 | ₩88,880 | ₩89,309 | +0.03% | 8.7천 |
|---|
| 2026.06.04 | ₩90,288 | ₩90,315 | ₩89,417 | ₩89,779 | -0.56% | 4.9천 |
|---|
| 2026.06.03 | ₩89,537 | ₩90,033 | ₩89,537 | ₩89,805 | +0.30% | 4.8천 |
|---|
| 2026.06.02 | ₩90,369 | ₩90,369 | ₩90,114 | ₩90,154 | -0.24% | 3.8천 |
|---|
| 2026.06.01 | ₩90,570 | ₩90,932 | ₩89,993 | ₩90,771 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩91,281 | ₩91,589 | ₩91,120 | ₩91,133 | -0.16% | 8.1천 |
|---|
| 2026.05.28 | ₩90,583 | ₩91,897 | ₩90,422 | ₩91,750 | +1.29% | 9.5천 |
|---|
| 2026.05.27 | ₩90,275 | ₩92,125 | ₩90,275 | ₩90,918 | +0.71% | 3만 |
|---|
| 2026.05.26 | ₩89,376 | ₩89,926 | ₩89,148 | ₩89,631 | +0.29% | 1.8만 |
|---|
| 2026.05.22 | ₩88,076 | ₩88,692 | ₩88,076 | ₩88,612 | +0.61% | 9.2천 |
|---|
| 2026.05.21 | ₩86,010 | ₩88,102 | ₩85,407 | ₩87,968 | +2.28% | 1.2만 |
|---|
| 2026.05.20 | ₩84,160 | ₩86,721 | ₩84,133 | ₩86,721 | +3.04% | 1.2만 |
|---|
| 2026.05.19 | ₩84,066 | ₩84,669 | ₩84,066 | ₩84,254 | +0.22% | 8.8천 |
|---|
| 2026.05.18 | ₩85,058 | ₩85,863 | ₩84,924 | ₩85,112 | +0.06% | 5.3천 |
|---|
| 2026.05.15 | ₩85,675 | ₩85,675 | ₩84,737 | ₩84,737 | -1.10% | 4.4천 |
|---|
| 2026.05.14 | ₩86,292 | ₩86,641 | ₩86,131 | ₩86,198 | -0.11% | 2.8만 |
|---|
| 2026.05.13 | ₩86,104 | ₩86,104 | ₩85,260 | ₩85,420 | -0.79% | 1만 |
|---|
| 2026.05.12 | ₩86,413 | ₩86,614 | ₩85,997 | ₩86,426 | +0.02% | 4천 |
|---|
| 2026.05.11 | ₩88,022 | ₩88,129 | ₩87,043 | ₩87,070 | -1.08% | 4.7천 |
|---|
| 2026.05.08 | ₩89,282 | ₩89,564 | ₩88,827 | ₩89,148 | -0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩89,765 | ₩90,315 | ₩88,639 | ₩89,095 | -0.75% | 4.4천 |
|---|
| 2026.05.06 | ₩89,564 | ₩90,154 | ₩89,564 | ₩89,953 | +0.43% | 3.8천 |
|---|
| 2026.05.05 | ₩87,284 | ₩88,196 | ₩87,284 | ₩88,089 | +0.92% | 1.5만 |
|---|
| 2026.05.04 | ₩89,108 | ₩89,108 | ₩87,284 | ₩87,365 | -1.96% | 8.9천 |
|---|
| 2026.05.01 | ₩90,141 | ₩90,194 | ₩89,417 | ₩89,537 | -0.67% | 3.3천 |
|---|
| 2026.04.30 | ₩88,719 | ₩90,007 | ₩88,719 | ₩89,940 | +1.38% | 3.5천 |
|---|
| 2026.04.29 | ₩89,443 | ₩89,443 | ₩88,505 | ₩88,599 | -0.94% | 9.9천 |
|---|
| 2026.04.28 | ₩90,516 | ₩90,516 | ₩89,403 | ₩89,497 | -1.13% | 1.2만 |
|---|
| 2026.04.27 | ₩90,811 | ₩90,811 | ₩90,342 | ₩90,342 | -0.52% | 1.3만 |
|---|
| 2026.04.24 | ₩90,972 | ₩91,267 | ₩90,878 | ₩90,878 | -0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩92,541 | ₩92,541 | ₩90,516 | ₩91,348 | -1.29% | 1.1만 |
|---|
| 2026.04.22 | ₩96,148 | ₩96,148 | ₩92,930 | ₩92,930 | -3.35% | 6.3천 |
|---|
| 2026.04.21 | ₩96,041 | ₩97,047 | ₩95,075 | ₩95,344 | -0.73% | 1.4만 |
|---|
| 2026.04.20 | ₩94,217 | ₩95,625 | ₩94,137 | ₩95,625 | +1.49% | 3.4천 |
|---|
| 2026.04.17 | ₩93,118 | ₩95,089 | ₩93,118 | ₩94,298 | +1.27% | 1.1만 |
|---|
| 2026.04.16 | ₩91,348 | ₩91,710 | ₩90,892 | ₩91,321 | -0.03% | 6.6천 |
|---|
| 2026.04.15 | ₩91,053 | ₩91,294 | ₩90,610 | ₩91,200 | +0.16% | 7.1천 |
|---|
| 2026.04.14 | ₩90,302 | ₩91,187 | ₩90,194 | ₩91,187 | +0.98% | 6.6천 |
|---|
| 2026.04.13 | ₩88,920 | ₩90,167 | ₩88,666 | ₩90,167 | +1.40% | 3.5천 |
|---|
| 2026.04.10 | ₩89,175 | ₩89,336 | ₩89,108 | ₩89,336 | +0.18% | 7.6천 |
|---|
| 2026.04.09 | ₩88,384 | ₩90,020 | ₩88,330 | ₩89,966 | +1.79% | 4.1천 |
|---|
| 2026.04.08 | ₩89,309 | ₩89,403 | ₩88,934 | ₩89,095 | -0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩86,051 | ₩86,748 | ₩85,809 | ₩86,332 | +0.33% | 1.2만 |
|---|
| 2026.04.06 | ₩85,769 | ₩87,177 | ₩85,769 | ₩87,177 | +1.64% | 5.6천 |
|---|
| 2026.04.02 | ₩84,938 | ₩86,855 | ₩84,334 | ₩86,118 | +1.39% | 1.1만 |
|---|
| 2026.04.01 | ₩86,399 | ₩86,949 | ₩85,836 | ₩86,440 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩84,509 | ₩86,386 | ₩84,267 | ₩85,850 | +1.59% | 2.4만 |
|---|
| 2026.03.30 | ₩84,388 | ₩84,388 | ₩82,953 | ₩83,208 | -1.40% | 6.3천 |
|---|
| 2026.03.27 | ₩84,938 | ₩84,938 | ₩83,624 | ₩83,892 | -1.23% | 1.7만 |
|---|
| 2026.03.26 | ₩86,453 | ₩86,842 | ₩85,501 | ₩85,635 | -0.95% | 4.9천 |
|---|
| 2026.03.25 | ₩86,587 | ₩86,614 | ₩85,863 | ₩86,600 | +0.02% | 4만 |
|---|
| 2026.03.24 | ₩85,260 | ₩86,627 | ₩85,139 | ₩86,171 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩85,809 | ₩86,882 | ₩85,769 | ₩85,957 | +0.17% | 1.6만 |
|---|
| 2026.03.20 | ₩84,723 | ₩84,884 | ₩83,530 | ₩83,919 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩84,629 | ₩85,595 | ₩84,576 | ₩85,595 | +1.14% | 5.3천 |
|---|
| 2026.03.18 | ₩86,225 | ₩86,896 | ₩85,353 | ₩85,353 | -1.01% | 3.3천 |
|---|
| 2026.03.17 | ₩86,641 | ₩87,553 | ₩86,641 | ₩86,828 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩86,145 | ₩86,587 | ₩85,850 | ₩85,957 | -0.22% | 9.7천 |
|---|
| 2026.03.13 | ₩86,346 | ₩86,346 | ₩85,072 | ₩85,112 | -1.43% | 7.7천 |
|---|
| 2026.03.12 | ₩86,507 | ₩86,855 | ₩85,447 | ₩85,447 | -1.22% | 1.4만 |
|---|
| 2026.03.11 | ₩87,807 | ₩88,169 | ₩87,191 | ₩87,526 | -0.32% | 1.5만 |
|---|
| 2026.03.10 | ₩87,995 | ₩89,269 | ₩87,888 | ₩88,022 | +0.03% | 5.6천 |
|---|
| 2026.03.09 | ₩86,668 | ₩88,773 | ₩85,461 | ₩88,759 | +2.41% | 7천 |
|---|
| 2026.03.06 | ₩88,344 | ₩88,746 | ₩87,807 | ₩88,719 | +0.43% | 1.5만 |
|---|
| 2026.03.05 | ₩91,012 | ₩91,696 | ₩89,966 | ₩90,664 | -0.38% | 1.1만 |
|---|
| 2026.03.04 | ₩91,817 | ₩92,206 | ₩91,093 | ₩91,549 | -0.29% | 3.4만 |
|---|
| 2026.03.03 | ₩89,752 | ₩91,522 | ₩88,599 | ₩91,240 | +1.66% | 1.8만 |
|---|
| 2026.03.02 | ₩91,294 | ₩91,897 | ₩90,463 | ₩91,750 | +0.50% | 12.3만 |
|---|
| 2026.02.27 | ₩92,662 | ₩93,171 | ₩92,595 | ₩93,171 | +0.55% | 3.3천 |
|---|
| 2026.02.26 | ₩93,064 | ₩94,351 | ₩93,064 | ₩94,311 | +1.34% | 2.1만 |
|---|
| 2026.02.25 | ₩92,863 | ₩92,863 | ₩92,031 | ₩92,715 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩92,501 | ₩93,761 | ₩92,246 | ₩93,212 | +0.77% | 4.1만 |
|---|
| 2026.02.23 | ₩93,520 | ₩93,520 | ₩91,616 | ₩92,367 | -1.23% | 7.1천 |
|---|
| 2026.02.20 | ₩93,681 | ₩95,424 | ₩93,681 | ₩94,874 | +1.27% | 6.1천 |
|---|
| 2026.02.19 | ₩94,794 | ₩94,794 | ₩93,788 | ₩94,244 | -0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩94,378 | ₩96,068 | ₩94,378 | ₩95,666 | +1.36% | 9.4천 |
|---|
| 2026.02.17 | ₩94,070 | ₩94,539 | ₩93,399 | ₩94,499 | +0.46% | 1.6만 |
|---|
| 2026.02.13 | ₩93,815 | ₩94,539 | ₩93,493 | ₩94,164 | +0.37% | 4.1천 |
|---|
| 2026.02.12 | ₩95,719 | ₩96,256 | ₩92,984 | ₩93,493 | -2.33% | 6.3천 |
|---|
| 2026.02.11 | ₩95,478 | ₩96,014 | ₩95,116 | ₩95,169 | -0.32% | 6.7천 |
|---|
| 2026.02.10 | ₩95,666 | ₩96,551 | ₩95,666 | ₩95,961 | +0.31% | 1.6만 |
|---|
| 2026.02.09 | ₩95,719 | ₩95,719 | ₩95,250 | ₩95,344 | -0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩94,056 | ₩96,028 | ₩94,056 | ₩96,028 | +2.10% | 8.3만 |
|---|
| 2026.02.05 | ₩94,727 | ₩95,129 | ₩93,587 | ₩93,788 | -0.99% | 4.6만 |
|---|
| 2026.02.04 | ₩94,030 | ₩95,505 | ₩93,976 | ₩95,008 | +1.04% | 9천 |
|---|
| 2026.02.03 | ₩93,493 | ₩94,848 | ₩92,836 | ₩93,413 | -0.09% | 1.2만 |
|---|
| 2026.02.02 | ₩92,192 | ₩93,681 | ₩92,192 | ₩93,547 | +1.47% | 6.2천 |
|---|
| 2026.01.30 | ₩92,286 | ₩92,461 | ₩91,669 | ₩92,300 | +0.01% | 6천 |
|---|
| 2026.01.29 | ₩92,675 | ₩93,024 | ₩92,099 | ₩92,876 | +0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩93,466 | ₩93,507 | ₩92,233 | ₩92,394 | -1.15% | 1.4만 |
|---|
| 2026.01.27 | ₩93,882 | ₩93,882 | ₩93,238 | ₩93,386 | -0.53% | 5.9천 |
|---|
| 2026.01.26 | ₩94,298 | ₩94,338 | ₩93,748 | ₩93,788 | -0.54% | 3.5만 |
|---|
| 2026.01.23 | ₩94,915 | ₩94,915 | ₩93,989 | ₩94,351 | -0.59% | 7.2만 |
|---|
| 2026.01.22 | ₩95,813 | ₩96,430 | ₩94,821 | ₩95,196 | -0.64% | 3만 |
|---|
| 2026.01.21 | ₩94,177 | ₩95,317 | ₩94,177 | ₩95,290 | +1.18% | 9.7천 |
|---|
| 2026.01.20 | ₩94,338 | ₩94,941 | ₩93,413 | ₩93,587 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩96,363 | ₩96,363 | ₩95,639 | ₩95,800 | -0.58% | 5.6천 |
|---|
| 2026.01.15 | ₩96,148 | ₩96,980 | ₩96,028 | ₩96,819 | +0.70% | 1.2만 |
|---|
| 2026.01.14 | ₩96,631 | ₩96,980 | ₩95,706 | ₩95,920 | -0.74% | 1.1만 |
|---|
| 2026.01.13 | ₩96,631 | ₩96,859 | ₩96,215 | ₩96,859 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩95,572 | ₩96,738 | ₩95,464 | ₩96,457 | +0.93% | 2만 |
|---|
| 2026.01.09 | ₩96,497 | ₩97,020 | ₩96,497 | ₩96,805 | +0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩93,761 | ₩96,537 | ₩93,761 | ₩96,014 | +2.40% | 1.3만 |
|---|
| 2026.01.07 | ₩94,338 | ₩94,539 | ₩94,083 | ₩94,083 | -0.27% | 4.1만 |
|---|
| 2026.01.06 | ₩93,359 | ₩95,116 | ₩93,346 | ₩94,955 | +1.71% | 1.2만 |
|---|
| 2026.01.05 | ₩92,554 | ₩94,150 | ₩92,554 | ₩93,466 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩91,857 | ₩92,836 | ₩91,817 | ₩92,554 | +0.76% | 16.8만 |
|---|
| 2025.12.31 | ₩92,595 | ₩92,595 | ₩91,683 | ₩91,683 | -0.98% | 5.7천 |
|---|
| 2025.12.30 | ₩92,769 | ₩92,769 | ₩92,501 | ₩92,501 | -0.29% | 9.3천 |
|---|
| 2025.12.29 | ₩93,091 | ₩93,091 | ₩92,729 | ₩92,782 | -0.33% | 2.6천 |
|---|
| 2025.12.26 | ₩93,238 | ₩93,439 | ₩93,091 | ₩93,372 | +0.14% | 5.2천 |
|---|
| 2025.12.24 | ₩92,876 | ₩93,439 | ₩92,769 | ₩93,212 | +0.36% | 2.4천 |
|---|
| 2025.12.23 | ₩92,876 | ₩92,957 | ₩92,689 | ₩92,876 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩93,654 | ₩93,775 | ₩93,386 | ₩93,493 | -0.17% | 6.4천 |
|---|
| 2025.12.19 | ₩92,957 | ₩93,399 | ₩92,957 | ₩93,359 | +0.43% | 5.4천 |
|---|
| 2025.12.18 | ₩93,439 | ₩94,030 | ₩92,849 | ₩92,876 | -0.60% | 8.8천 |
|---|
| 2025.12.17 | ₩92,930 | ₩93,694 | ₩92,635 | ₩92,635 | -0.32% | 9.4천 |
|---|
| 2025.12.16 | ₩93,413 | ₩93,654 | ₩92,729 | ₩93,185 | -0.24% | 9.2천 |
|---|
| 2025.12.15 | ₩93,842 | ₩93,842 | ₩93,091 | ₩93,305 | -0.57% | 4.1만 |
|---|
| 2025.12.12 | ₩94,566 | ₩94,593 | ₩93,185 | ₩93,292 | -1.35% | 1.4만 |
|---|
| 2025.12.11 | ₩92,689 | ₩94,070 | ₩92,689 | ₩94,030 | +1.45% | 1.9만 |
|---|
| 2025.12.10 | ₩91,012 | ₩93,024 | ₩91,012 | ₩92,836 | +2.00% | 9.9천 |
|---|
| 2025.12.09 | ₩90,731 | ₩91,455 | ₩90,731 | ₩90,985 | +0.28% | 7.3천 |
|---|
| 2025.12.08 | ₩92,005 | ₩92,005 | ₩90,959 | ₩91,053 | -1.03% | 1.1만 |
|---|
| 2025.12.05 | ₩91,039 | ₩92,072 | ₩91,039 | ₩91,696 | +0.72% | 5.7천 |
|---|
| 2025.12.04 | ₩90,650 | ₩90,892 | ₩90,449 | ₩90,825 | +0.19% | 6.7천 |
|---|
| 2025.12.03 | ₩90,395 | ₩91,576 | ₩90,395 | ₩91,281 | +0.98% | 6천 |
|---|
| 2025.12.02 | ₩90,677 | ₩90,717 | ₩90,181 | ₩90,395 | -0.31% | 1.5만 |
|---|
| 2025.12.01 | ₩90,449 | ₩91,374 | ₩90,449 | ₩90,798 | +0.39% | 4.5천 |
|---|
| 2025.11.28 | ₩90,570 | ₩90,892 | ₩90,570 | ₩90,690 | +0.13% | 2.6천 |
|---|
| 2025.11.26 | ₩89,510 | ₩90,811 | ₩89,269 | ₩90,302 | +0.88% | 1.3만 |
|---|
| 2025.11.25 | ₩87,982 | ₩89,497 | ₩87,982 | ₩89,256 | +1.45% | 5.3천 |
|---|
| 2025.11.24 | ₩86,748 | ₩87,083 | ₩86,305 | ₩86,533 | -0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,434 | ₩87,083 | ₩85,152 | ₩86,587 | +1.35% | 3.3만 |
|---|
| 2025.11.20 | ₩85,863 | ₩86,305 | ₩83,771 | ₩83,784 | -2.42% | 1.6만 |
|---|
| 2025.11.19 | ₩85,541 | ₩85,541 | ₩84,897 | ₩85,206 | -0.39% | 3.1천 |
|---|
| 2025.11.18 | ₩84,951 | ₩85,782 | ₩84,777 | ₩85,501 | +0.65% | 6.4천 |
|---|
| 2025.11.17 | ₩87,150 | ₩87,150 | ₩85,005 | ₩85,313 | -2.11% | 7.9만 |
|---|
| 2025.11.14 | ₩87,351 | ₩87,955 | ₩87,351 | ₩87,418 | +0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩89,323 | ₩89,819 | ₩88,263 | ₩88,263 | -1.19% | 7.5천 |
|---|
| 2025.11.12 | ₩89,309 | ₩89,993 | ₩89,309 | ₩89,738 | +0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩88,867 | ₩89,256 | ₩88,800 | ₩89,028 | +0.18% | 7.1천 |
|---|
| 2025.11.10 | ₩88,706 | ₩89,001 | ₩88,317 | ₩88,746 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩86,332 | ₩88,116 | ₩86,332 | ₩88,116 | +2.07% | 6.2천 |
|---|
| 2025.11.06 | ₩87,405 | ₩87,405 | ₩86,145 | ₩86,359 | -1.20% | 7.4천 |
|---|
| 2025.11.05 | ₩86,641 | ₩88,210 | ₩86,560 | ₩87,673 | +1.19% | 1.2만 |
|---|
| 2025.11.04 | ₩86,708 | ₩87,016 | ₩86,587 | ₩86,587 | -0.14% | 1.5만 |
|---|
| 2025.11.03 | ₩88,196 | ₩88,196 | ₩87,056 | ₩87,915 | -0.32% | 11.8만 |
|---|
| 2025.10.31 | ₩88,089 | ₩88,371 | ₩87,593 | ₩88,304 | +0.24% | 2.4만 |
|---|
| 2025.10.30 | ₩88,236 | ₩89,457 | ₩88,102 | ₩88,102 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩90,074 | ₩90,449 | ₩88,813 | ₩89,014 | -1.18% | 9.3만 |
|---|
| 2025.10.28 | ₩90,865 | ₩91,093 | ₩90,570 | ₩90,664 | -0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩91,361 | ₩91,616 | ₩90,905 | ₩91,187 | -0.19% | 6.3천 |
|---|
| 2025.10.24 | ₩91,307 | ₩91,374 | ₩90,583 | ₩90,583 | -0.79% | 8.8천 |
|---|
| 2025.10.23 | ₩90,315 | ₩90,798 | ₩90,141 | ₩90,664 | +0.39% | 9.3천 |
|---|
| 2025.10.22 | ₩90,905 | ₩90,945 | ₩89,940 | ₩90,221 | -0.75% | 2.7만 |
|---|
| 2025.10.21 | ₩89,417 | ₩91,053 | ₩89,417 | ₩90,972 | +1.74% | 2만 |
|---|
| 2025.10.20 | ₩89,524 | ₩89,631 | ₩89,390 | ₩89,497 | -0.03% | 5.5천 |
|---|
| 2025.10.17 | ₩88,263 | ₩88,974 | ₩88,263 | ₩88,894 | +0.71% | 4.3천 |
|---|
| 2025.10.16 | ₩89,738 | ₩89,738 | ₩88,236 | ₩88,558 | -1.31% | 4.3천 |
|---|
| 2025.10.15 | ₩90,100 | ₩90,570 | ₩89,497 | ₩89,510 | -0.65% | 8.3천 |
|---|
| 2025.10.14 | ₩86,936 | ₩89,779 | ₩86,936 | ₩89,470 | +2.92% | 5천 |
|---|
| 2025.10.13 | ₩87,137 | ₩87,928 | ₩87,137 | ₩87,807 | +0.77% | 5.9천 |
|---|
| 2025.10.10 | ₩88,666 | ₩88,666 | ₩86,198 | ₩86,198 | -2.78% | 3.5천 |
|---|