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 | ₩87,373 | ₩87,467 | ₩87,198 | ₩87,426 | +0.06% | 2.7천 |
| 2026.10.08 | ₩86,394 | ₩87,373 | ₩86,072 | ₩87,373 | +1.13% | 1.1만 |
| 2026.10.07 | ₩86,555 | ₩86,608 | ₩86,058 | ₩86,447 | -0.12% | 7.8천 |
| 2026.10.06 | ₩87,118 | ₩87,574 | ₩87,024 | ₩87,252 | +0.15% | 1만 |
| 2026.10.05 | ₩86,407 | ₩86,876 | ₩86,367 | ₩86,716 | +0.36% | 1.6만 |
| 2026.10.02 | ₩87,198 | ₩87,198 | ₩86,179 | ₩86,622 | -0.66% | 6.8천 |
| 2026.10.01 | ₩85,723 | ₩86,769 | ₩85,441 | ₩86,488 | +0.89% | 5.4만 |
| 2026.09.30 | ₩87,091 | ₩87,091 | ₩86,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,005 |
| -1.25% |
| 5.2천 |
| 2026.09.29 | ₩86,716 | ₩86,809 | ₩86,380 | ₩86,608 | -0.12% | 3.5천 |
|---|
| 2026.09.28 | ₩86,474 | ₩87,185 | ₩86,166 | ₩86,756 | +0.33% | 8.8천 |
|---|
| 2026.09.25 | ₩86,608 | ₩87,426 | ₩86,555 | ₩87,118 | +0.59% | 2.1천 |
|---|
| 2026.09.24 | ₩86,716 | ₩86,716 | ₩85,897 | ₩86,595 | -0.14% | 6천 |
|---|
| 2026.09.23 | ₩86,635 | ₩87,346 | ₩86,635 | ₩86,702 | +0.08% | 2.9천 |
|---|
| 2026.09.22 | ₩88,593 | ₩88,647 | ₩87,587 | ₩87,896 | -0.79% | 4.3천 |
|---|
| 2026.09.21 | ₩87,292 | ₩87,695 | ₩86,716 | ₩87,399 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩87,078 | ₩87,078 | ₩86,595 | ₩86,595 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩88,566 | ₩88,566 | ₩87,440 | ₩87,520 | -1.18% | 1.1만 |
|---|
| 2026.09.16 | ₩88,097 | ₩88,687 | ₩87,225 | ₩87,547 | -0.62% | 7.4천 |
|---|
| 2026.09.15 | ₩89,197 | ₩89,197 | ₩88,057 | ₩88,057 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩88,942 | ₩89,948 | ₩88,942 | ₩89,706 | +0.86% | 2.5천 |
|---|
| 2026.09.11 | ₩88,808 | ₩88,821 | ₩88,754 | ₩88,821 | +0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩87,601 | ₩88,003 | ₩87,467 | ₩87,775 | +0.20% | 3.5천 |
|---|
| 2026.09.09 | ₩89,156 | ₩89,156 | ₩88,231 | ₩88,231 | -1.04% | 1만 |
|---|
| 2026.09.08 | ₩91,302 | ₩91,302 | ₩89,894 | ₩89,894 | -1.54% | 8천 |
|---|
| 2026.09.04 | ₩91,758 | ₩92,107 | ₩91,691 | ₩91,812 | +0.06% | 3.9천 |
|---|
| 2026.09.03 | ₩92,107 | ₩92,764 | ₩91,490 | ₩92,040 | -0.07% | 1.2만 |
|---|
| 2026.09.02 | ₩91,289 | ₩91,852 | ₩91,289 | ₩91,624 | +0.37% | 4.7천 |
|---|
| 2026.09.01 | ₩91,235 | ₩91,919 | ₩90,618 | ₩90,658 | -0.63% | 9.5천 |
|---|
| 2026.08.31 | ₩92,362 | ₩92,362 | ₩91,812 | ₩91,812 | -0.60% | 4.2천 |
|---|
| 2026.08.28 | ₩92,952 | ₩92,992 | ₩92,670 | ₩92,911 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩92,938 | ₩93,046 | ₩92,348 | ₩92,348 | -0.63% | 6.8천 |
|---|
| 2026.08.26 | ₩93,783 | ₩93,984 | ₩93,528 | ₩93,555 | -0.24% | 4.4천 |
|---|
| 2026.08.25 | ₩94,387 | ₩94,387 | ₩93,636 | ₩93,971 | -0.44% | 5천 |
|---|
| 2026.08.24 | ₩94,172 | ₩94,548 | ₩94,145 | ₩94,467 | +0.31% | 2.4천 |
|---|
| 2026.08.21 | ₩93,676 | ₩94,185 | ₩93,582 | ₩93,944 | +0.29% | 7.8천 |
|---|
| 2026.08.20 | ₩93,099 | ₩93,448 | ₩92,911 | ₩92,992 | -0.12% | 7.1천 |
|---|
| 2026.08.19 | ₩94,011 | ₩95,164 | ₩94,011 | ₩94,078 | +0.07% | 2.1만 |
|---|
| 2026.08.18 | ₩93,770 | ₩94,266 | ₩93,233 | ₩93,233 | -0.57% | 9천 |
|---|
| 2026.08.17 | ₩94,641 | ₩94,641 | ₩93,569 | ₩93,569 | -1.13% | 4.3만 |
|---|
| 2026.08.14 | ₩95,513 | ₩95,527 | ₩95,004 | ₩95,004 | -0.53% | 3.5천 |
|---|
| 2026.08.13 | ₩94,923 | ₩95,352 | ₩94,708 | ₩95,232 | +0.32% | 1.2만 |
|---|
| 2026.08.12 | ₩95,151 | ₩95,151 | ₩94,132 | ₩94,601 | -0.58% | 1.1만 |
|---|
| 2026.08.11 | ₩94,869 | ₩95,580 | ₩94,869 | ₩95,191 | +0.34% | 6.6천 |
|---|
| 2026.08.10 | ₩95,687 | ₩95,687 | ₩95,232 | ₩95,352 | -0.35% | 8.3만 |
|---|
| 2026.08.07 | ₩95,272 | ₩96,291 | ₩95,272 | ₩96,237 | +1.01% | 6.6천 |
|---|
| 2026.08.06 | ₩96,063 | ₩96,063 | ₩95,057 | ₩95,057 | -1.05% | 6.5천 |
|---|
| 2026.08.05 | ₩96,640 | ₩96,760 | ₩96,009 | ₩96,237 | -0.42% | 9천 |
|---|
| 2026.08.04 | ₩94,990 | ₩96,264 | ₩94,990 | ₩96,264 | +1.34% | 3.3만 |
|---|
| 2026.08.03 | ₩95,540 | ₩95,701 | ₩94,668 | ₩95,071 | -0.49% | 9.4천 |
|---|
| 2026.07.31 | ₩94,776 | ₩94,776 | ₩93,756 | ₩93,837 | -0.99% | 7.8천 |
|---|
| 2026.07.30 | ₩95,459 | ₩95,459 | ₩93,917 | ₩94,936 | -0.55% | 7.8천 |
|---|
| 2026.07.29 | ₩95,392 | ₩97,230 | ₩95,392 | ₩96,103 | +0.75% | 4.9천 |
|---|
| 2026.07.28 | ₩94,279 | ₩96,197 | ₩94,279 | ₩96,197 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩93,381 | ₩93,783 | ₩93,314 | ₩93,783 | +0.43% | 1.6만 |
|---|
| 2026.07.24 | ₩90,940 | ₩92,388 | ₩90,806 | ₩91,651 | +0.78% | 3.6만 |
|---|
| 2026.07.23 | ₩90,940 | ₩90,994 | ₩90,109 | ₩90,269 | -0.74% | 4.3천 |
|---|
| 2026.07.22 | ₩92,201 | ₩92,496 | ₩91,892 | ₩92,080 | -0.13% | 9.4천 |
|---|
| 2026.07.21 | ₩92,388 | ₩92,429 | ₩92,013 | ₩92,107 | -0.30% | 5.8만 |
|---|
| 2026.07.20 | ₩93,434 | ₩93,434 | ₩92,254 | ₩92,442 | -1.06% | 4.2천 |
|---|
| 2026.07.17 | ₩93,609 | ₩93,810 | ₩92,764 | ₩93,005 | -0.64% | 4.2천 |
|---|
| 2026.07.16 | ₩92,750 | ₩94,427 | ₩92,750 | ₩94,118 | +1.47% | 7.9천 |
|---|
| 2026.07.15 | ₩92,013 | ₩93,662 | ₩92,013 | ₩92,750 | +0.80% | 5.9천 |
|---|
| 2026.07.14 | ₩92,134 | ₩92,134 | ₩91,302 | ₩91,678 | -0.49% | 6.1천 |
|---|
| 2026.07.13 | ₩92,321 | ₩93,046 | ₩91,986 | ₩91,986 | -0.36% | 3.9천 |
|---|
| 2026.07.10 | ₩92,643 | ₩92,657 | ₩91,879 | ₩92,321 | -0.35% | 7천 |
|---|
| 2026.07.09 | ₩90,578 | ₩91,999 | ₩90,350 | ₩91,731 | +1.27% | 4.1천 |
|---|
| 2026.07.08 | ₩91,275 | ₩91,275 | ₩89,746 | ₩90,564 | -0.78% | 1.4만 |
|---|
| 2026.07.07 | ₩92,978 | ₩93,448 | ₩92,147 | ₩92,402 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩93,542 | ₩93,542 | ₩92,227 | ₩92,724 | -0.87% | 4.8천 |
|---|
| 2026.07.02 | ₩93,139 | ₩93,770 | ₩92,509 | ₩93,421 | +0.30% | 1.2만 |
|---|
| 2026.07.01 | ₩93,153 | ₩93,636 | ₩92,536 | ₩92,549 | -0.65% | 2.8만 |
|---|
| 2026.06.30 | ₩93,059 | ₩93,059 | ₩92,482 | ₩92,764 | -0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩94,239 | ₩94,239 | ₩93,046 | ₩93,220 | -1.08% | 6.7천 |
|---|
| 2026.06.26 | ₩92,938 | ₩94,226 | ₩92,938 | ₩94,212 | +1.37% | 4.3천 |
|---|
| 2026.06.25 | ₩93,823 | ₩94,655 | ₩92,911 | ₩93,113 | -0.76% | 6천 |
|---|
| 2026.06.24 | ₩92,174 | ₩94,427 | ₩92,174 | ₩93,703 | +1.66% | 3.3천 |
|---|
| 2026.06.23 | ₩90,806 | ₩91,932 | ₩90,792 | ₩91,584 | +0.86% | 4.9천 |
|---|
| 2026.06.22 | ₩92,362 | ₩92,630 | ₩91,637 | ₩91,664 | -0.76% | 4.6천 |
|---|
| 2026.06.18 | ₩91,865 | ₩93,072 | ₩91,865 | ₩92,576 | +0.77% | 9.2천 |
|---|
| 2026.06.17 | ₩93,274 | ₩93,528 | ₩90,980 | ₩90,980 | -2.46% | 6.6천 |
|---|
| 2026.06.16 | ₩93,582 | ₩93,823 | ₩93,153 | ₩93,153 | -0.46% | 4.3천 |
|---|
| 2026.06.15 | ₩94,360 | ₩94,829 | ₩93,341 | ₩93,341 | -1.08% | 4.4천 |
|---|
| 2026.06.12 | ₩93,515 | ₩93,689 | ₩93,059 | ₩93,367 | -0.16% | 1.1만 |
|---|
| 2026.06.11 | ₩90,430 | ₩93,032 | ₩90,430 | ₩93,032 | +2.88% | 2천 |
|---|
| 2026.06.10 | ₩90,792 | ₩91,530 | ₩90,243 | ₩90,243 | -0.61% | 1.1만 |
|---|
| 2026.06.09 | ₩90,149 | ₩91,731 | ₩90,149 | ₩91,342 | +1.32% | 3.7천 |
|---|
| 2026.06.08 | ₩89,250 | ₩90,122 | ₩89,250 | ₩89,492 | +0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩89,290 | ₩89,599 | ₩88,888 | ₩89,317 | +0.03% | 8.7천 |
|---|
| 2026.06.04 | ₩90,296 | ₩90,323 | ₩89,425 | ₩89,787 | -0.56% | 4.9천 |
|---|
| 2026.06.03 | ₩89,545 | ₩90,041 | ₩89,545 | ₩89,813 | +0.30% | 4.8천 |
|---|
| 2026.06.02 | ₩90,377 | ₩90,377 | ₩90,122 | ₩90,162 | -0.24% | 3.8천 |
|---|
| 2026.06.01 | ₩90,578 | ₩90,940 | ₩90,001 | ₩90,779 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩91,289 | ₩91,597 | ₩91,128 | ₩91,141 | -0.16% | 8.1천 |
|---|
| 2026.05.28 | ₩90,591 | ₩91,906 | ₩90,430 | ₩91,758 | +1.29% | 9.5천 |
|---|
| 2026.05.27 | ₩90,283 | ₩92,134 | ₩90,283 | ₩90,927 | +0.71% | 3만 |
|---|
| 2026.05.26 | ₩89,384 | ₩89,934 | ₩89,156 | ₩89,639 | +0.29% | 1.8만 |
|---|
| 2026.05.22 | ₩88,083 | ₩88,700 | ₩88,083 | ₩88,620 | +0.61% | 9.2천 |
|---|
| 2026.05.21 | ₩86,018 | ₩88,110 | ₩85,415 | ₩87,976 | +2.28% | 1.2만 |
|---|
| 2026.05.20 | ₩84,167 | ₩86,729 | ₩84,141 | ₩86,729 | +3.04% | 1.2만 |
|---|
| 2026.05.19 | ₩84,074 | ₩84,677 | ₩84,074 | ₩84,261 | +0.22% | 8.8천 |
|---|
| 2026.05.18 | ₩85,066 | ₩85,871 | ₩84,932 | ₩85,120 | +0.06% | 5.3천 |
|---|
| 2026.05.15 | ₩85,683 | ₩85,683 | ₩84,744 | ₩84,744 | -1.10% | 4.4천 |
|---|
| 2026.05.14 | ₩86,300 | ₩86,648 | ₩86,139 | ₩86,206 | -0.11% | 2.8만 |
|---|
| 2026.05.13 | ₩86,112 | ₩86,112 | ₩85,267 | ₩85,428 | -0.79% | 1만 |
|---|
| 2026.05.12 | ₩86,420 | ₩86,622 | ₩86,005 | ₩86,434 | +0.02% | 4천 |
|---|
| 2026.05.11 | ₩88,030 | ₩88,137 | ₩87,051 | ₩87,078 | -1.08% | 4.7천 |
|---|
| 2026.05.08 | ₩89,290 | ₩89,572 | ₩88,834 | ₩89,156 | -0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩89,773 | ₩90,323 | ₩88,647 | ₩89,103 | -0.75% | 4.4천 |
|---|
| 2026.05.06 | ₩89,572 | ₩90,162 | ₩89,572 | ₩89,961 | +0.43% | 3.8천 |
|---|
| 2026.05.05 | ₩87,292 | ₩88,204 | ₩87,292 | ₩88,097 | +0.92% | 1.5만 |
|---|
| 2026.05.04 | ₩89,116 | ₩89,116 | ₩87,292 | ₩87,373 | -1.96% | 8.9천 |
|---|
| 2026.05.01 | ₩90,149 | ₩90,202 | ₩89,425 | ₩89,545 | -0.67% | 3.3천 |
|---|
| 2026.04.30 | ₩88,727 | ₩90,015 | ₩88,727 | ₩89,948 | +1.38% | 3.5천 |
|---|
| 2026.04.29 | ₩89,451 | ₩89,451 | ₩88,513 | ₩88,606 | -0.94% | 9.9천 |
|---|
| 2026.04.28 | ₩90,524 | ₩90,524 | ₩89,411 | ₩89,505 | -1.13% | 1.2만 |
|---|
| 2026.04.27 | ₩90,819 | ₩90,819 | ₩90,350 | ₩90,350 | -0.52% | 1.3만 |
|---|
| 2026.04.24 | ₩90,980 | ₩91,275 | ₩90,886 | ₩90,886 | -0.10% | 2.6천 |
|---|
| 2026.04.23 | ₩92,549 | ₩92,549 | ₩90,524 | ₩91,356 | -1.29% | 1.1만 |
|---|
| 2026.04.22 | ₩96,157 | ₩96,157 | ₩92,938 | ₩92,938 | -3.35% | 6.3천 |
|---|
| 2026.04.21 | ₩96,050 | ₩97,055 | ₩95,084 | ₩95,352 | -0.73% | 1.4만 |
|---|
| 2026.04.20 | ₩94,226 | ₩95,634 | ₩94,145 | ₩95,634 | +1.49% | 3.4천 |
|---|
| 2026.04.17 | ₩93,126 | ₩95,097 | ₩93,126 | ₩94,306 | +1.27% | 1.1만 |
|---|
| 2026.04.16 | ₩91,356 | ₩91,718 | ₩90,900 | ₩91,329 | -0.03% | 6.6천 |
|---|
| 2026.04.15 | ₩91,061 | ₩91,302 | ₩90,618 | ₩91,208 | +0.16% | 7.1천 |
|---|
| 2026.04.14 | ₩90,310 | ₩91,195 | ₩90,202 | ₩91,195 | +0.98% | 6.6천 |
|---|
| 2026.04.13 | ₩88,928 | ₩90,176 | ₩88,674 | ₩90,176 | +1.40% | 3.5천 |
|---|
| 2026.04.10 | ₩89,183 | ₩89,344 | ₩89,116 | ₩89,344 | +0.18% | 7.6천 |
|---|
| 2026.04.09 | ₩88,392 | ₩90,028 | ₩88,338 | ₩89,974 | +1.79% | 4.1천 |
|---|
| 2026.04.08 | ₩89,317 | ₩89,411 | ₩88,942 | ₩89,103 | -0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩86,058 | ₩86,756 | ₩85,817 | ₩86,340 | +0.33% | 1.2만 |
|---|
| 2026.04.06 | ₩85,777 | ₩87,185 | ₩85,777 | ₩87,185 | +1.64% | 5.6천 |
|---|
| 2026.04.02 | ₩84,945 | ₩86,863 | ₩84,342 | ₩86,125 | +1.39% | 1.1만 |
|---|
| 2026.04.01 | ₩86,407 | ₩86,957 | ₩85,844 | ₩86,447 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩84,516 | ₩86,394 | ₩84,275 | ₩85,857 | +1.59% | 2.4만 |
|---|
| 2026.03.30 | ₩84,395 | ₩84,395 | ₩82,960 | ₩83,215 | -1.40% | 6.3천 |
|---|
| 2026.03.27 | ₩84,945 | ₩84,945 | ₩83,631 | ₩83,899 | -1.23% | 1.7만 |
|---|
| 2026.03.26 | ₩86,461 | ₩86,850 | ₩85,509 | ₩85,643 | -0.95% | 4.9천 |
|---|
| 2026.03.25 | ₩86,595 | ₩86,622 | ₩85,871 | ₩86,608 | +0.02% | 4만 |
|---|
| 2026.03.24 | ₩85,267 | ₩86,635 | ₩85,146 | ₩86,179 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩85,817 | ₩86,890 | ₩85,777 | ₩85,965 | +0.17% | 1.6만 |
|---|
| 2026.03.20 | ₩84,731 | ₩84,892 | ₩83,537 | ₩83,926 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩84,637 | ₩85,602 | ₩84,583 | ₩85,602 | +1.14% | 5.3천 |
|---|
| 2026.03.18 | ₩86,233 | ₩86,903 | ₩85,361 | ₩85,361 | -1.01% | 3.3천 |
|---|
| 2026.03.17 | ₩86,648 | ₩87,560 | ₩86,648 | ₩86,836 | +0.22% | 1.8만 |
|---|
| 2026.03.16 | ₩86,152 | ₩86,595 | ₩85,857 | ₩85,965 | -0.22% | 9.7천 |
|---|
| 2026.03.13 | ₩86,353 | ₩86,353 | ₩85,079 | ₩85,120 | -1.43% | 7.7천 |
|---|
| 2026.03.12 | ₩86,514 | ₩86,863 | ₩85,455 | ₩85,455 | -1.22% | 1.4만 |
|---|
| 2026.03.11 | ₩87,815 | ₩88,177 | ₩87,198 | ₩87,534 | -0.32% | 1.5만 |
|---|
| 2026.03.10 | ₩88,003 | ₩89,277 | ₩87,896 | ₩88,030 | +0.03% | 5.6천 |
|---|
| 2026.03.09 | ₩86,675 | ₩88,781 | ₩85,468 | ₩88,767 | +2.41% | 7천 |
|---|
| 2026.03.06 | ₩88,352 | ₩88,754 | ₩87,815 | ₩88,727 | +0.43% | 1.5만 |
|---|
| 2026.03.05 | ₩91,020 | ₩91,704 | ₩89,974 | ₩90,672 | -0.38% | 1.1만 |
|---|
| 2026.03.04 | ₩91,825 | ₩92,214 | ₩91,101 | ₩91,557 | -0.29% | 3.4만 |
|---|
| 2026.03.03 | ₩89,760 | ₩91,530 | ₩88,606 | ₩91,248 | +1.66% | 1.8만 |
|---|
| 2026.03.02 | ₩91,302 | ₩91,906 | ₩90,471 | ₩91,758 | +0.50% | 12.3만 |
|---|
| 2026.02.27 | ₩92,670 | ₩93,180 | ₩92,603 | ₩93,180 | +0.55% | 3.3천 |
|---|
| 2026.02.26 | ₩93,072 | ₩94,360 | ₩93,072 | ₩94,320 | +1.34% | 2.1만 |
|---|
| 2026.02.25 | ₩92,871 | ₩92,871 | ₩92,040 | ₩92,724 | -0.16% | 1.5만 |
|---|
| 2026.02.24 | ₩92,509 | ₩93,770 | ₩92,254 | ₩93,220 | +0.77% | 4.1만 |
|---|
| 2026.02.23 | ₩93,528 | ₩93,528 | ₩91,624 | ₩92,375 | -1.23% | 7.1천 |
|---|
| 2026.02.20 | ₩93,689 | ₩95,433 | ₩93,689 | ₩94,883 | +1.27% | 6.1천 |
|---|
| 2026.02.19 | ₩94,802 | ₩94,802 | ₩93,797 | ₩94,253 | -0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩94,387 | ₩96,076 | ₩94,387 | ₩95,674 | +1.36% | 9.4천 |
|---|
| 2026.02.17 | ₩94,078 | ₩94,548 | ₩93,408 | ₩94,507 | +0.46% | 1.6만 |
|---|
| 2026.02.13 | ₩93,823 | ₩94,548 | ₩93,501 | ₩94,172 | +0.37% | 4.1천 |
|---|
| 2026.02.12 | ₩95,728 | ₩96,264 | ₩92,992 | ₩93,501 | -2.33% | 6.3천 |
|---|
| 2026.02.11 | ₩95,486 | ₩96,023 | ₩95,124 | ₩95,178 | -0.32% | 6.7천 |
|---|
| 2026.02.10 | ₩95,674 | ₩96,559 | ₩95,674 | ₩95,969 | +0.31% | 1.6만 |
|---|
| 2026.02.09 | ₩95,728 | ₩95,728 | ₩95,258 | ₩95,352 | -0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩94,065 | ₩96,036 | ₩94,065 | ₩96,036 | +2.10% | 8.3만 |
|---|
| 2026.02.05 | ₩94,735 | ₩95,138 | ₩93,595 | ₩93,797 | -0.99% | 4.6만 |
|---|
| 2026.02.04 | ₩94,038 | ₩95,513 | ₩93,984 | ₩95,017 | +1.04% | 9천 |
|---|
| 2026.02.03 | ₩93,501 | ₩94,856 | ₩92,844 | ₩93,421 | -0.09% | 1.2만 |
|---|
| 2026.02.02 | ₩92,201 | ₩93,689 | ₩92,201 | ₩93,555 | +1.47% | 6.2천 |
|---|
| 2026.01.30 | ₩92,295 | ₩92,469 | ₩91,678 | ₩92,308 | +0.01% | 6천 |
|---|
| 2026.01.29 | ₩92,683 | ₩93,032 | ₩92,107 | ₩92,885 | +0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩93,475 | ₩93,515 | ₩92,241 | ₩92,402 | -1.15% | 1.4만 |
|---|
| 2026.01.27 | ₩93,890 | ₩93,890 | ₩93,247 | ₩93,394 | -0.53% | 5.9천 |
|---|
| 2026.01.26 | ₩94,306 | ₩94,346 | ₩93,756 | ₩93,797 | -0.54% | 3.5만 |
|---|
| 2026.01.23 | ₩94,923 | ₩94,923 | ₩93,998 | ₩94,360 | -0.59% | 7.2만 |
|---|
| 2026.01.22 | ₩95,822 | ₩96,439 | ₩94,829 | ₩95,205 | -0.64% | 3만 |
|---|
| 2026.01.21 | ₩94,185 | ₩95,325 | ₩94,185 | ₩95,299 | +1.18% | 9.7천 |
|---|
| 2026.01.20 | ₩94,346 | ₩94,950 | ₩93,421 | ₩93,595 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩96,371 | ₩96,371 | ₩95,647 | ₩95,808 | -0.58% | 5.6천 |
|---|
| 2026.01.15 | ₩96,157 | ₩96,988 | ₩96,036 | ₩96,827 | +0.70% | 1.2만 |
|---|
| 2026.01.14 | ₩96,640 | ₩96,988 | ₩95,714 | ₩95,929 | -0.74% | 1.1만 |
|---|
| 2026.01.13 | ₩96,640 | ₩96,868 | ₩96,224 | ₩96,868 | +0.24% | 1.1만 |
|---|
| 2026.01.12 | ₩95,580 | ₩96,747 | ₩95,473 | ₩96,465 | +0.93% | 2만 |
|---|
| 2026.01.09 | ₩96,506 | ₩97,029 | ₩96,506 | ₩96,814 | +0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩93,770 | ₩96,546 | ₩93,770 | ₩96,023 | +2.40% | 1.3만 |
|---|
| 2026.01.07 | ₩94,346 | ₩94,548 | ₩94,092 | ₩94,092 | -0.27% | 4.1만 |
|---|
| 2026.01.06 | ₩93,367 | ₩95,124 | ₩93,354 | ₩94,963 | +1.71% | 1.2만 |
|---|
| 2026.01.05 | ₩92,563 | ₩94,159 | ₩92,563 | ₩93,475 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩91,865 | ₩92,844 | ₩91,825 | ₩92,563 | +0.76% | 16.8만 |
|---|
| 2025.12.31 | ₩92,603 | ₩92,603 | ₩91,691 | ₩91,691 | -0.98% | 5.7천 |
|---|
| 2025.12.30 | ₩92,777 | ₩92,777 | ₩92,509 | ₩92,509 | -0.29% | 9.3천 |
|---|
| 2025.12.29 | ₩93,099 | ₩93,099 | ₩92,737 | ₩92,791 | -0.33% | 2.6천 |
|---|
| 2025.12.26 | ₩93,247 | ₩93,448 | ₩93,099 | ₩93,381 | +0.14% | 5.2천 |
|---|
| 2025.12.24 | ₩92,885 | ₩93,448 | ₩92,777 | ₩93,220 | +0.36% | 2.4천 |
|---|
| 2025.12.23 | ₩92,885 | ₩92,965 | ₩92,697 | ₩92,885 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩93,662 | ₩93,783 | ₩93,394 | ₩93,501 | -0.17% | 6.4천 |
|---|
| 2025.12.19 | ₩92,965 | ₩93,408 | ₩92,965 | ₩93,367 | +0.43% | 5.4천 |
|---|
| 2025.12.18 | ₩93,448 | ₩94,038 | ₩92,858 | ₩92,885 | -0.60% | 8.8천 |
|---|
| 2025.12.17 | ₩92,938 | ₩93,703 | ₩92,643 | ₩92,643 | -0.32% | 9.4천 |
|---|
| 2025.12.16 | ₩93,421 | ₩93,662 | ₩92,737 | ₩93,193 | -0.24% | 9.2천 |
|---|
| 2025.12.15 | ₩93,850 | ₩93,850 | ₩93,099 | ₩93,314 | -0.57% | 4.1만 |
|---|
| 2025.12.12 | ₩94,574 | ₩94,601 | ₩93,193 | ₩93,300 | -1.35% | 1.4만 |
|---|
| 2025.12.11 | ₩92,697 | ₩94,078 | ₩92,697 | ₩94,038 | +1.45% | 1.9만 |
|---|
| 2025.12.10 | ₩91,020 | ₩93,032 | ₩91,020 | ₩92,844 | +2.00% | 9.9천 |
|---|
| 2025.12.09 | ₩90,739 | ₩91,463 | ₩90,739 | ₩90,994 | +0.28% | 7.3천 |
|---|
| 2025.12.08 | ₩92,013 | ₩92,013 | ₩90,967 | ₩91,061 | -1.03% | 1.1만 |
|---|
| 2025.12.05 | ₩91,047 | ₩92,080 | ₩91,047 | ₩91,704 | +0.72% | 5.7천 |
|---|
| 2025.12.04 | ₩90,658 | ₩90,900 | ₩90,457 | ₩90,833 | +0.19% | 6.7천 |
|---|
| 2025.12.03 | ₩90,404 | ₩91,584 | ₩90,404 | ₩91,289 | +0.98% | 6천 |
|---|
| 2025.12.02 | ₩90,685 | ₩90,725 | ₩90,189 | ₩90,404 | -0.31% | 1.5만 |
|---|
| 2025.12.01 | ₩90,457 | ₩91,383 | ₩90,457 | ₩90,806 | +0.39% | 4.5천 |
|---|
| 2025.11.28 | ₩90,578 | ₩90,900 | ₩90,578 | ₩90,699 | +0.13% | 2.6천 |
|---|
| 2025.11.26 | ₩89,518 | ₩90,819 | ₩89,277 | ₩90,310 | +0.88% | 1.3만 |
|---|
| 2025.11.25 | ₩87,990 | ₩89,505 | ₩87,990 | ₩89,264 | +1.45% | 5.3천 |
|---|
| 2025.11.24 | ₩86,756 | ₩87,091 | ₩86,313 | ₩86,541 | -0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,441 | ₩87,091 | ₩85,160 | ₩86,595 | +1.35% | 3.3만 |
|---|
| 2025.11.20 | ₩85,871 | ₩86,313 | ₩83,779 | ₩83,792 | -2.42% | 1.6만 |
|---|
| 2025.11.19 | ₩85,549 | ₩85,549 | ₩84,905 | ₩85,213 | -0.39% | 3.1천 |
|---|
| 2025.11.18 | ₩84,959 | ₩85,790 | ₩84,784 | ₩85,509 | +0.65% | 6.4천 |
|---|
| 2025.11.17 | ₩87,158 | ₩87,158 | ₩85,012 | ₩85,321 | -2.11% | 7.9만 |
|---|
| 2025.11.14 | ₩87,359 | ₩87,963 | ₩87,359 | ₩87,426 | +0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩89,331 | ₩89,827 | ₩88,271 | ₩88,271 | -1.19% | 7.5천 |
|---|
| 2025.11.12 | ₩89,317 | ₩90,001 | ₩89,317 | ₩89,746 | +0.48% | 1.5만 |
|---|
| 2025.11.11 | ₩88,875 | ₩89,264 | ₩88,808 | ₩89,036 | +0.18% | 7.1천 |
|---|
| 2025.11.10 | ₩88,714 | ₩89,009 | ₩88,325 | ₩88,754 | +0.05% | 5.8천 |
|---|
| 2025.11.07 | ₩86,340 | ₩88,124 | ₩86,340 | ₩88,124 | +2.07% | 6.2천 |
|---|
| 2025.11.06 | ₩87,413 | ₩87,413 | ₩86,152 | ₩86,367 | -1.20% | 7.4천 |
|---|
| 2025.11.05 | ₩86,648 | ₩88,218 | ₩86,568 | ₩87,681 | +1.19% | 1.2만 |
|---|
| 2025.11.04 | ₩86,716 | ₩87,024 | ₩86,595 | ₩86,595 | -0.14% | 1.5만 |
|---|
| 2025.11.03 | ₩88,204 | ₩88,204 | ₩87,064 | ₩87,923 | -0.32% | 11.8만 |
|---|
| 2025.10.31 | ₩88,097 | ₩88,378 | ₩87,601 | ₩88,311 | +0.24% | 2.4만 |
|---|
| 2025.10.30 | ₩88,244 | ₩89,465 | ₩88,110 | ₩88,110 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩90,082 | ₩90,457 | ₩88,821 | ₩89,022 | -1.18% | 9.3만 |
|---|
| 2025.10.28 | ₩90,873 | ₩91,101 | ₩90,578 | ₩90,672 | -0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩91,369 | ₩91,624 | ₩90,913 | ₩91,195 | -0.19% | 6.3천 |
|---|
| 2025.10.24 | ₩91,315 | ₩91,383 | ₩90,591 | ₩90,591 | -0.79% | 8.8천 |
|---|
| 2025.10.23 | ₩90,323 | ₩90,806 | ₩90,149 | ₩90,672 | +0.39% | 9.3천 |
|---|
| 2025.10.22 | ₩90,913 | ₩90,953 | ₩89,948 | ₩90,229 | -0.75% | 2.7만 |
|---|
| 2025.10.21 | ₩89,425 | ₩91,061 | ₩89,425 | ₩90,980 | +1.74% | 2만 |
|---|
| 2025.10.20 | ₩89,532 | ₩89,639 | ₩89,398 | ₩89,505 | -0.03% | 5.5천 |
|---|
| 2025.10.17 | ₩88,271 | ₩88,982 | ₩88,271 | ₩88,902 | +0.71% | 4.3천 |
|---|
| 2025.10.16 | ₩89,746 | ₩89,746 | ₩88,244 | ₩88,566 | -1.31% | 4.3천 |
|---|
| 2025.10.15 | ₩90,109 | ₩90,578 | ₩89,505 | ₩89,518 | -0.65% | 8.3천 |
|---|
| 2025.10.14 | ₩86,944 | ₩89,787 | ₩86,944 | ₩89,478 | +2.92% | 5천 |
|---|
| 2025.10.13 | ₩87,145 | ₩87,936 | ₩87,145 | ₩87,815 | +0.77% | 5.9천 |
|---|
| 2025.10.10 | ₩88,674 | ₩88,674 | ₩86,206 | ₩86,206 | -2.78% | 3.5천 |
|---|