시장 데이터를 불러오는 중
전체 종목
First Trust Cons. Staples AlphaDEX 과거 주가
First Trust Cons. Staples AlphaDEX · FXG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Cons. Staples AlphaDEX · FXG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,214 | ₩80,214 | ₩79,678 | ₩79,785 | -0.53% | 9.8천 |
| 2026.10.08 | ₩79,544 | ₩80,482 | ₩79,423 | ₩80,348 | +1.01% | 1.7만 |
| 2026.10.07 | ₩79,276 | ₩79,624 | ₩78,713 | ₩78,713 | -0.71% | 1.1만 |
| 2026.10.06 | ₩78,874 | ₩79,410 | ₩78,847 | ₩79,168 | +0.37% | 1.2만 |
| 2026.10.05 | ₩77,989 | ₩78,766 | ₩77,989 | ₩78,699 | +0.91% | 7.8천 |
| 2026.10.02 | ₩77,721 | ₩78,284 | ₩77,681 | ₩78,284 | +0.72% | 6.7천 |
| 2026.10.01 | ₩77,225 | ₩77,386 | ₩76,770 | ₩76,904 | -0.42% | 6.9만 |
| 2026.09.30 | ₩78,713 | ₩78,713 | ₩77,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,480 |
| -1.57% |
| 8.8천 |
| 2026.09.29 | ₩78,405 | ₩78,699 | ₩78,083 | ₩78,405 | 0.00% | 2만 |
|---|
| 2026.09.28 | ₩78,204 | ₩78,766 | ₩78,043 | ₩78,673 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩78,445 | ₩78,766 | ₩78,003 | ₩78,391 | -0.07% | 9.1천 |
|---|
| 2026.09.24 | ₩79,745 | ₩79,745 | ₩78,565 | ₩78,673 | -1.34% | 8.3천 |
|---|
| 2026.09.23 | ₩80,897 | ₩80,897 | ₩79,745 | ₩79,771 | -1.39% | 1.6만 |
|---|
| 2026.09.22 | ₩81,634 | ₩81,634 | ₩80,776 | ₩80,776 | -1.05% | 3.8만 |
|---|
| 2026.09.21 | ₩81,647 | ₩81,728 | ₩80,991 | ₩80,991 | -0.80% | 9.9천 |
|---|
| 2026.09.18 | ₩82,197 | ₩82,371 | ₩81,795 | ₩81,875 | -0.39% | 7.8천 |
|---|
| 2026.09.17 | ₩83,014 | ₩83,095 | ₩82,693 | ₩82,693 | -0.39% | 7.8천 |
|---|
| 2026.09.16 | ₩83,215 | ₩83,510 | ₩82,813 | ₩82,813 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩83,443 | ₩83,443 | ₩82,947 | ₩83,148 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩83,925 | ₩84,234 | ₩83,698 | ₩83,724 | -0.24% | 1.5만 |
|---|
| 2026.09.11 | ₩83,845 | ₩83,845 | ₩82,880 | ₩83,162 | -0.82% | 1.8만 |
|---|
| 2026.09.10 | ₩84,126 | ₩84,126 | ₩83,269 | ₩83,269 | -1.02% | 7.3천 |
|---|
| 2026.09.09 | ₩84,167 | ₩84,220 | ₩83,791 | ₩83,791 | -0.45% | 6천 |
|---|
| 2026.09.08 | ₩85,748 | ₩85,748 | ₩84,917 | ₩84,984 | -0.89% | 8.4천 |
|---|
| 2026.09.04 | ₩85,989 | ₩86,404 | ₩85,788 | ₩85,828 | -0.19% | 4.9천 |
|---|
| 2026.09.03 | ₩86,217 | ₩86,579 | ₩86,217 | ₩86,471 | +0.30% | 4.3천 |
|---|
| 2026.09.02 | ₩87,611 | ₩88,602 | ₩87,530 | ₩87,812 | +0.23% | 2.2만 |
|---|
| 2026.09.01 | ₩87,302 | ₩87,946 | ₩87,302 | ₩87,383 | +0.09% | 5천 |
|---|
| 2026.08.31 | ₩87,624 | ₩87,624 | ₩87,007 | ₩87,034 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩87,490 | ₩87,704 | ₩87,490 | ₩87,678 | +0.21% | 3.2천 |
|---|
| 2026.08.27 | ₩87,678 | ₩87,678 | ₩87,048 | ₩87,088 | -0.67% | 6.9만 |
|---|
| 2026.08.26 | ₩89,245 | ₩89,245 | ₩88,562 | ₩88,562 | -0.77% | 1.6만 |
|---|
| 2026.08.25 | ₩89,152 | ₩89,152 | ₩88,575 | ₩89,018 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩89,406 | ₩89,875 | ₩89,406 | ₩89,714 | +0.34% | 6.3천 |
|---|
| 2026.08.21 | ₩88,629 | ₩88,964 | ₩88,629 | ₩88,910 | +0.32% | 4천 |
|---|
| 2026.08.20 | ₩88,267 | ₩89,138 | ₩88,267 | ₩88,535 | +0.30% | 5.7천 |
|---|
| 2026.08.19 | ₩88,267 | ₩89,473 | ₩88,267 | ₩88,991 | +0.82% | 5.5천 |
|---|
| 2026.08.18 | ₩87,838 | ₩88,294 | ₩87,557 | ₩87,785 | -0.06% | 2.2만 |
|---|
| 2026.08.17 | ₩87,771 | ₩87,771 | ₩87,182 | ₩87,423 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩87,704 | ₩88,173 | ₩87,704 | ₩88,133 | +0.49% | 6.7천 |
|---|
| 2026.08.13 | ₩87,597 | ₩87,785 | ₩87,329 | ₩87,597 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩86,270 | ₩86,806 | ₩86,029 | ₩86,713 | +0.51% | 7.1천 |
|---|
| 2026.08.11 | ₩86,177 | ₩86,646 | ₩86,043 | ₩86,619 | +0.51% | 1.3만 |
|---|
| 2026.08.10 | ₩86,646 | ₩87,061 | ₩86,324 | ₩86,498 | -0.17% | 3.7천 |
|---|
| 2026.08.07 | ₩86,833 | ₩87,289 | ₩86,579 | ₩87,061 | +0.26% | 6.7천 |
|---|
| 2026.08.06 | ₩87,932 | ₩87,932 | ₩86,753 | ₩87,061 | -0.99% | 3천 |
|---|
| 2026.08.05 | ₩87,517 | ₩87,865 | ₩87,275 | ₩87,436 | -0.09% | 1만 |
|---|
| 2026.08.04 | ₩86,284 | ₩87,141 | ₩85,922 | ₩86,940 | +0.76% | 8.6천 |
|---|
| 2026.08.03 | ₩86,981 | ₩86,981 | ₩86,404 | ₩86,552 | -0.49% | 4.8천 |
|---|
| 2026.07.31 | ₩87,155 | ₩87,155 | ₩86,538 | ₩86,592 | -0.65% | 1.1만 |
|---|
| 2026.07.30 | ₩88,227 | ₩88,227 | ₩87,141 | ₩87,678 | -0.62% | 7.4천 |
|---|
| 2026.07.29 | ₩88,495 | ₩89,232 | ₩88,495 | ₩88,884 | +0.44% | 1.4만 |
|---|
| 2026.07.28 | ₩88,348 | ₩90,157 | ₩88,348 | ₩88,870 | +0.59% | 1.7만 |
|---|
| 2026.07.27 | ₩86,646 | ₩87,410 | ₩86,646 | ₩87,343 | +0.80% | 1.4만 |
|---|
| 2026.07.24 | ₩85,239 | ₩86,002 | ₩85,212 | ₩86,002 | +0.90% | 1.5만 |
|---|
| 2026.07.23 | ₩85,922 | ₩85,922 | ₩84,636 | ₩85,172 | -0.87% | 6.2천 |
|---|
| 2026.07.22 | ₩86,914 | ₩87,182 | ₩86,646 | ₩86,646 | -0.31% | 3.9천 |
|---|
| 2026.07.21 | ₩86,337 | ₩86,552 | ₩85,895 | ₩86,324 | -0.02% | 7.2천 |
|---|
| 2026.07.20 | ₩86,311 | ₩86,605 | ₩86,002 | ₩86,378 | +0.08% | 9.2천 |
|---|
| 2026.07.17 | ₩87,182 | ₩87,972 | ₩85,935 | ₩86,351 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩86,123 | ₩86,860 | ₩86,123 | ₩86,739 | +0.72% | 1.7만 |
|---|
| 2026.07.15 | ₩84,997 | ₩85,882 | ₩84,823 | ₩84,823 | -0.20% | 2.1만 |
|---|
| 2026.07.14 | ₩86,110 | ₩86,110 | ₩84,984 | ₩85,024 | -1.26% | 6.3천 |
|---|
| 2026.07.13 | ₩86,699 | ₩86,873 | ₩86,002 | ₩86,110 | -0.68% | 5.2천 |
|---|
| 2026.07.10 | ₩84,569 | ₩85,426 | ₩84,569 | ₩85,426 | +1.01% | 2.9천 |
|---|
| 2026.07.09 | ₩84,461 | ₩84,636 | ₩84,046 | ₩84,354 | -0.13% | 1만 |
|---|
| 2026.07.08 | ₩85,145 | ₩85,198 | ₩84,810 | ₩84,810 | -0.39% | 1.7만 |
|---|
| 2026.07.07 | ₩86,337 | ₩87,007 | ₩85,574 | ₩85,734 | -0.70% | 1만 |
|---|
| 2026.07.06 | ₩86,016 | ₩86,016 | ₩84,515 | ₩85,346 | -0.78% | 8천 |
|---|
| 2026.07.02 | ₩85,440 | ₩86,230 | ₩85,225 | ₩86,230 | +0.93% | 1만 |
|---|
| 2026.07.01 | ₩84,314 | ₩85,292 | ₩84,314 | ₩85,118 | +0.95% | 2.3만 |
|---|
| 2026.06.30 | ₩84,984 | ₩84,984 | ₩83,751 | ₩83,912 | -1.26% | 2.3만 |
|---|
| 2026.06.29 | ₩84,971 | ₩85,373 | ₩84,662 | ₩85,064 | +0.11% | 2.8만 |
|---|
| 2026.06.26 | ₩83,644 | ₩84,957 | ₩83,644 | ₩84,957 | +1.57% | 1.3만 |
|---|
| 2026.06.25 | ₩83,229 | ₩84,100 | ₩83,148 | ₩83,389 | +0.19% | 3.8만 |
|---|
| 2026.06.24 | ₩83,979 | ₩84,207 | ₩83,872 | ₩83,885 | -0.11% | 1.5만 |
|---|
| 2026.06.23 | ₩82,250 | ₩83,269 | ₩82,250 | ₩83,269 | +1.24% | 7.3천 |
|---|
| 2026.06.22 | ₩82,183 | ₩82,612 | ₩81,554 | ₩81,580 | -0.73% | 2.1만 |
|---|
| 2026.06.18 | ₩82,733 | ₩82,733 | ₩82,344 | ₩82,344 | -0.47% | 4천 |
|---|
| 2026.06.17 | ₩83,564 | ₩83,590 | ₩82,331 | ₩82,478 | -1.30% | 3.4천 |
|---|
| 2026.06.16 | ₩84,984 | ₩84,984 | ₩84,327 | ₩84,569 | -0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩85,507 | ₩85,507 | ₩84,595 | ₩84,689 | -0.96% | 9천 |
|---|
| 2026.06.12 | ₩84,997 | ₩85,453 | ₩84,930 | ₩85,399 | +0.47% | 4.2천 |
|---|
| 2026.06.11 | ₩85,024 | ₩85,306 | ₩84,689 | ₩84,997 | -0.03% | 1.8만 |
|---|
| 2026.06.10 | ₩83,644 | ₩85,024 | ₩83,644 | ₩84,917 | +1.52% | 1.4만 |
|---|
| 2026.06.09 | ₩82,264 | ₩83,309 | ₩82,009 | ₩83,309 | +1.27% | 2.7만 |
|---|
| 2026.06.08 | ₩82,505 | ₩82,773 | ₩82,023 | ₩82,023 | -0.58% | 7.4천 |
|---|
| 2026.06.05 | ₩81,567 | ₩83,188 | ₩81,567 | ₩82,746 | +1.45% | 7.8천 |
|---|
| 2026.06.04 | ₩82,492 | ₩82,492 | ₩80,951 | ₩81,326 | -1.41% | 1.9만 |
|---|
| 2026.06.03 | ₩80,549 | ₩81,634 | ₩80,549 | ₩80,776 | +0.28% | 8.4천 |
|---|
| 2026.06.02 | ₩80,870 | ₩81,085 | ₩80,736 | ₩80,736 | -0.17% | 1.1만 |
|---|
| 2026.06.01 | ₩80,857 | ₩81,192 | ₩80,736 | ₩80,910 | +0.07% | 4.8천 |
|---|
| 2026.05.29 | ₩81,835 | ₩82,103 | ₩81,353 | ₩81,379 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩82,384 | ₩82,505 | ₩82,023 | ₩82,371 | -0.02% | 6.2천 |
|---|
| 2026.05.27 | ₩81,540 | ₩82,733 | ₩81,540 | ₩82,304 | +0.94% | 2.6만 |
|---|
| 2026.05.26 | ₩82,103 | ₩82,210 | ₩81,353 | ₩81,446 | -0.80% | 1.4만 |
|---|
| 2026.05.22 | ₩81,862 | ₩82,358 | ₩81,366 | ₩82,250 | +0.47% | 1만 |
|---|
| 2026.05.21 | ₩81,111 | ₩81,621 | ₩80,307 | ₩81,580 | +0.58% | 3.5만 |
|---|
| 2026.05.20 | ₩81,098 | ₩81,661 | ₩81,098 | ₩81,446 | +0.43% | 2.9천 |
|---|
| 2026.05.19 | ₩81,701 | ₩82,398 | ₩81,071 | ₩81,245 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩81,259 | ₩82,049 | ₩81,058 | ₩81,755 | +0.61% | 8천 |
|---|
| 2026.05.15 | ₩81,339 | ₩81,701 | ₩80,817 | ₩81,205 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩81,728 | ₩82,130 | ₩81,232 | ₩81,245 | -0.59% | 1.2만 |
|---|
| 2026.05.13 | ₩82,036 | ₩82,304 | ₩81,513 | ₩81,741 | -0.36% | 7.7천 |
|---|
| 2026.05.12 | ₩81,902 | ₩82,639 | ₩81,674 | ₩82,197 | +0.36% | 3.3만 |
|---|
| 2026.05.11 | ₩82,974 | ₩82,974 | ₩81,647 | ₩81,741 | -1.49% | 9.5천 |
|---|
| 2026.05.08 | ₩83,188 | ₩83,336 | ₩82,786 | ₩82,813 | -0.45% | 1.1만 |
|---|
| 2026.05.07 | ₩83,430 | ₩83,430 | ₩82,760 | ₩83,068 | -0.43% | 9.7천 |
|---|
| 2026.05.06 | ₩85,064 | ₩85,064 | ₩83,805 | ₩83,845 | -1.43% | 8.2만 |
|---|
| 2026.05.05 | ₩84,783 | ₩85,386 | ₩83,939 | ₩84,971 | +0.22% | 1.5만 |
|---|
| 2026.05.04 | ₩85,962 | ₩86,110 | ₩85,024 | ₩85,279 | -0.80% | 1.1만 |
|---|
| 2026.05.01 | ₩87,463 | ₩87,463 | ₩86,123 | ₩86,136 | -1.52% | 1.8만 |
|---|
| 2026.04.30 | ₩85,828 | ₩87,410 | ₩85,828 | ₩87,249 | +1.65% | 1.1만 |
|---|
| 2026.04.29 | ₩86,445 | ₩86,445 | ₩85,574 | ₩85,801 | -0.74% | 1.7만 |
|---|
| 2026.04.28 | ₩87,034 | ₩87,034 | ₩86,297 | ₩86,579 | -0.52% | 1.8만 |
|---|
| 2026.04.27 | ₩87,007 | ₩87,275 | ₩86,525 | ₩86,538 | -0.54% | 3만 |
|---|
| 2026.04.24 | ₩87,088 | ₩87,088 | ₩86,726 | ₩87,034 | -0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩86,552 | ₩87,141 | ₩86,552 | ₩87,141 | +0.68% | 5.1천 |
|---|
| 2026.04.22 | ₩86,873 | ₩86,887 | ₩86,190 | ₩86,364 | -0.59% | 5.6천 |
|---|
| 2026.04.21 | ₩86,994 | ₩87,061 | ₩86,311 | ₩86,552 | -0.51% | 2.3만 |
|---|
| 2026.04.20 | ₩87,021 | ₩87,235 | ₩86,806 | ₩87,007 | -0.02% | 9.7천 |
|---|
| 2026.04.17 | ₩86,230 | ₩87,075 | ₩86,230 | ₩86,994 | +0.89% | 6.9천 |
|---|
| 2026.04.16 | ₩85,748 | ₩86,351 | ₩85,748 | ₩86,217 | +0.55% | 1.2만 |
|---|
| 2026.04.15 | ₩86,163 | ₩86,163 | ₩85,426 | ₩85,627 | -0.62% | 1만 |
|---|
| 2026.04.14 | ₩86,177 | ₩86,592 | ₩86,177 | ₩86,244 | +0.08% | 3.1만 |
|---|
| 2026.04.13 | ₩87,048 | ₩87,048 | ₩85,748 | ₩86,364 | -0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩87,825 | ₩87,919 | ₩86,873 | ₩87,061 | -0.87% | 2.6만 |
|---|
| 2026.04.09 | ₩86,672 | ₩88,106 | ₩86,672 | ₩87,972 | +1.50% | 3.8천 |
|---|
| 2026.04.08 | ₩86,565 | ₩87,101 | ₩86,311 | ₩87,101 | +0.62% | 4.7천 |
|---|
| 2026.04.07 | ₩86,471 | ₩86,646 | ₩85,922 | ₩85,935 | -0.62% | 6.1천 |
|---|
| 2026.04.06 | ₩85,989 | ₩86,525 | ₩85,748 | ₩86,471 | +0.56% | 1.1만 |
|---|
| 2026.04.02 | ₩85,440 | ₩86,150 | ₩85,440 | ₩86,150 | +0.83% | 5.9만 |
|---|
| 2026.04.01 | ₩85,212 | ₩85,842 | ₩84,770 | ₩85,533 | +0.38% | 7.2만 |
|---|
| 2026.03.31 | ₩85,051 | ₩85,493 | ₩84,609 | ₩85,386 | +0.39% | 1.9만 |
|---|
| 2026.03.30 | ₩84,890 | ₩85,306 | ₩84,502 | ₩84,756 | -0.16% | 1.6만 |
|---|
| 2026.03.27 | ₩84,274 | ₩84,971 | ₩84,220 | ₩84,515 | +0.29% | 9.6천 |
|---|
| 2026.03.26 | ₩83,711 | ₩84,542 | ₩83,604 | ₩83,952 | +0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩83,832 | ₩84,153 | ₩83,671 | ₩84,100 | +0.32% | 4.8만 |
|---|
| 2026.03.24 | ₩83,202 | ₩84,341 | ₩83,202 | ₩83,430 | +0.27% | 2.4만 |
|---|
| 2026.03.23 | ₩83,952 | ₩84,153 | ₩83,269 | ₩83,309 | -0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩84,368 | ₩84,368 | ₩82,733 | ₩82,987 | -1.64% | 3.9만 |
|---|
| 2026.03.19 | ₩84,716 | ₩84,984 | ₩84,234 | ₩84,247 | -0.55% | 4.1천 |
|---|
| 2026.03.18 | ₩86,284 | ₩86,284 | ₩84,930 | ₩84,984 | -1.51% | 1만 |
|---|
| 2026.03.17 | ₩86,632 | ₩87,182 | ₩86,619 | ₩86,619 | -0.02% | 5.9천 |
|---|
| 2026.03.16 | ₩87,048 | ₩87,329 | ₩86,351 | ₩86,351 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩86,847 | ₩87,275 | ₩86,512 | ₩86,512 | -0.39% | 1.2만 |
|---|
| 2026.03.12 | ₩86,900 | ₩87,544 | ₩86,351 | ₩86,391 | -0.59% | 1.6만 |
|---|
| 2026.03.11 | ₩87,865 | ₩87,865 | ₩86,726 | ₩87,168 | -0.79% | 1.4만 |
|---|
| 2026.03.10 | ₩87,731 | ₩88,683 | ₩87,731 | ₩87,946 | +0.24% | 3.2만 |
|---|
| 2026.03.09 | ₩88,254 | ₩88,522 | ₩87,289 | ₩88,482 | +0.26% | 2.8만 |
|---|
| 2026.03.06 | ₩88,267 | ₩88,830 | ₩87,463 | ₩88,776 | +0.58% | 2.2만 |
|---|
| 2026.03.05 | ₩89,460 | ₩89,460 | ₩88,415 | ₩88,683 | -0.87% | 5.1만 |
|---|
| 2026.03.04 | ₩90,934 | ₩90,934 | ₩89,634 | ₩89,942 | -1.09% | 2.3만 |
|---|
| 2026.03.03 | ₩91,376 | ₩91,430 | ₩90,009 | ₩90,827 | -0.60% | 3만 |
|---|
| 2026.03.02 | ₩92,461 | ₩92,595 | ₩91,992 | ₩92,247 | -0.23% | 2.5만 |
|---|
| 2026.02.27 | ₩91,858 | ₩93,131 | ₩91,858 | ₩92,971 | +1.21% | 1.3만 |
|---|
| 2026.02.26 | ₩91,590 | ₩91,925 | ₩91,376 | ₩91,925 | +0.37% | 1.8만 |
|---|
| 2026.02.25 | ₩92,287 | ₩92,287 | ₩90,492 | ₩91,068 | -1.32% | 1.7만 |
|---|
| 2026.02.24 | ₩91,617 | ₩92,515 | ₩91,617 | ₩92,475 | +0.94% | 2.3만 |
|---|
| 2026.02.23 | ₩90,760 | ₩91,671 | ₩90,760 | ₩91,430 | +0.74% | 1.2만 |
|---|
| 2026.02.20 | ₩90,733 | ₩90,974 | ₩90,425 | ₩90,974 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩90,612 | ₩91,014 | ₩90,237 | ₩90,599 | -0.01% | 8.9천 |
|---|
| 2026.02.18 | ₩89,942 | ₩90,760 | ₩89,714 | ₩90,599 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩91,403 | ₩91,644 | ₩89,299 | ₩90,076 | -1.45% | 8.1만 |
|---|
| 2026.02.13 | ₩91,054 | ₩91,657 | ₩91,054 | ₩91,389 | +0.37% | 1.6만 |
|---|
| 2026.02.12 | ₩91,791 | ₩92,167 | ₩91,041 | ₩91,108 | -0.74% | 6.3천 |
|---|
| 2026.02.11 | ₩90,666 | ₩91,590 | ₩90,666 | ₩91,550 | +0.98% | 2.9만 |
|---|
| 2026.02.10 | ₩91,014 | ₩91,255 | ₩90,746 | ₩90,773 | -0.27% | 1.1만 |
|---|
| 2026.02.09 | ₩91,255 | ₩91,269 | ₩90,545 | ₩90,987 | -0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩90,023 | ₩91,188 | ₩90,023 | ₩91,095 | +1.19% | 5.2만 |
|---|
| 2026.02.05 | ₩89,701 | ₩90,344 | ₩89,433 | ₩89,875 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩88,254 | ₩89,728 | ₩88,254 | ₩89,353 | +1.25% | 2.3만 |
|---|
| 2026.02.03 | ₩87,235 | ₩88,977 | ₩87,034 | ₩88,522 | +1.47% | 3.2만 |
|---|
| 2026.02.02 | ₩87,530 | ₩87,731 | ₩87,101 | ₩87,611 | +0.09% | 10.5만 |
|---|
| 2026.01.30 | ₩86,512 | ₩87,477 | ₩86,257 | ₩87,450 | +1.08% | 40.6만 |
|---|
| 2026.01.29 | ₩86,659 | ₩87,570 | ₩86,431 | ₩86,579 | -0.09% | 2.5만 |
|---|
| 2026.01.28 | ₩87,302 | ₩87,410 | ₩86,096 | ₩86,512 | -0.91% | 2.4만 |
|---|
| 2026.01.27 | ₩86,619 | ₩87,396 | ₩86,619 | ₩87,396 | +0.90% | 7.5천 |
|---|
| 2026.01.26 | ₩86,900 | ₩87,088 | ₩86,565 | ₩86,820 | -0.09% | 1만 |
|---|
| 2026.01.23 | ₩86,552 | ₩86,632 | ₩86,163 | ₩86,632 | +0.09% | 1.3만 |
|---|
| 2026.01.22 | ₩86,471 | ₩86,994 | ₩86,364 | ₩86,498 | +0.03% | 1.7만 |
|---|
| 2026.01.21 | ₩86,110 | ₩86,538 | ₩85,654 | ₩86,538 | +0.50% | 3.6만 |
|---|
| 2026.01.20 | ₩85,011 | ₩86,257 | ₩84,997 | ₩86,163 | +1.36% | 2.8만 |
|---|
| 2026.01.16 | ₩85,252 | ₩85,399 | ₩85,105 | ₩85,306 | +0.06% | 2.3만 |
|---|
| 2026.01.15 | ₩85,212 | ₩86,016 | ₩85,038 | ₩86,016 | +0.94% | 4만 |
|---|
| 2026.01.14 | ₩83,778 | ₩85,587 | ₩83,751 | ₩85,359 | +1.89% | 2만 |
|---|
| 2026.01.13 | ₩83,322 | ₩83,791 | ₩83,296 | ₩83,765 | +0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩82,840 | ₩83,336 | ₩82,532 | ₩83,215 | +0.45% | 1.8만 |
|---|
| 2026.01.09 | ₩81,969 | ₩82,733 | ₩81,969 | ₩82,693 | +0.88% | 2.3만 |
|---|
| 2026.01.08 | ₩79,959 | ₩82,143 | ₩79,959 | ₩81,875 | +2.40% | 1.4만 |
|---|
| 2026.01.07 | ₩80,937 | ₩80,937 | ₩79,999 | ₩79,999 | -1.16% | 3.6만 |
|---|
| 2026.01.06 | ₩80,964 | ₩81,152 | ₩80,857 | ₩80,897 | -0.08% | 2.3만 |
|---|
| 2026.01.05 | ₩81,487 | ₩81,487 | ₩80,522 | ₩80,870 | -0.76% | 4만 |
|---|
| 2026.01.02 | ₩81,433 | ₩82,090 | ₩80,750 | ₩81,688 | +0.31% | 8만 |
|---|
| 2025.12.31 | ₩81,808 | ₩81,808 | ₩81,312 | ₩81,312 | -0.61% | 9.2만 |
|---|
| 2025.12.30 | ₩81,929 | ₩82,036 | ₩81,808 | ₩81,808 | -0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩82,036 | ₩82,036 | ₩81,755 | ₩81,915 | -0.15% | 2.1만 |
|---|
| 2025.12.26 | ₩81,714 | ₩81,982 | ₩81,621 | ₩81,915 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩81,433 | ₩81,808 | ₩81,433 | ₩81,781 | +0.43% | 8.3천 |
|---|
| 2025.12.23 | ₩82,076 | ₩82,076 | ₩81,299 | ₩81,312 | -0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩82,009 | ₩82,224 | ₩81,862 | ₩82,036 | +0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩82,425 | ₩82,505 | ₩82,116 | ₩82,116 | -0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩83,054 | ₩83,255 | ₩82,706 | ₩82,706 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩82,961 | ₩83,229 | ₩82,867 | ₩83,028 | +0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩83,389 | ₩83,389 | ₩82,813 | ₩82,867 | -0.63% | 8.4천 |
|---|
| 2025.12.15 | ₩83,564 | ₩83,617 | ₩83,068 | ₩83,456 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩83,229 | ₩83,523 | ₩83,215 | ₩83,269 | +0.05% | 1만 |
|---|
| 2025.12.11 | ₩83,229 | ₩83,631 | ₩83,229 | ₩83,376 | +0.18% | 1.5만 |
|---|
| 2025.12.10 | ₩81,755 | ₩82,425 | ₩81,755 | ₩82,425 | +0.82% | 1.5만 |
|---|
| 2025.12.09 | ₩82,465 | ₩82,612 | ₩81,755 | ₩81,755 | -0.86% | 1만 |
|---|
| 2025.12.08 | ₩82,518 | ₩82,518 | ₩82,090 | ₩82,197 | -0.39% | 9.7천 |
|---|
| 2025.12.05 | ₩82,599 | ₩82,813 | ₩82,465 | ₩82,559 | -0.05% | 2.6만 |
|---|
| 2025.12.04 | ₩82,920 | ₩82,920 | ₩82,384 | ₩82,572 | -0.42% | 1만 |
|---|
| 2025.12.03 | ₩83,255 | ₩83,738 | ₩82,800 | ₩82,800 | -0.55% | 5.8천 |
|---|
| 2025.12.02 | ₩84,287 | ₩84,287 | ₩82,719 | ₩83,068 | -1.45% | 1.3만 |
|---|
| 2025.12.01 | ₩84,100 | ₩84,569 | ₩83,885 | ₩84,073 | -0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩84,234 | ₩84,435 | ₩84,140 | ₩84,247 | +0.02% | 5.8천 |
|---|
| 2025.11.26 | ₩83,537 | ₩84,354 | ₩83,537 | ₩84,019 | +0.58% | 1.5만 |
|---|
| 2025.11.25 | ₩82,813 | ₩83,416 | ₩82,813 | ₩83,416 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩82,719 | ₩82,719 | ₩82,116 | ₩82,157 | -0.68% | 1.6만 |
|---|
| 2025.11.21 | ₩82,009 | ₩83,376 | ₩82,009 | ₩82,800 | +0.96% | 1만 |
|---|
| 2025.11.20 | ₩82,331 | ₩82,411 | ₩81,634 | ₩81,688 | -0.78% | 1.7만 |
|---|
| 2025.11.19 | ₩82,478 | ₩82,585 | ₩81,848 | ₩82,049 | -0.52% | 1.6만 |
|---|
| 2025.11.18 | ₩82,090 | ₩82,974 | ₩82,090 | ₩82,813 | +0.88% | 2.1만 |
|---|
| 2025.11.17 | ₩82,867 | ₩83,054 | ₩82,036 | ₩82,036 | -1.00% | 3.9만 |
|---|
| 2025.11.14 | ₩83,483 | ₩83,483 | ₩82,545 | ₩82,786 | -0.83% | 1.2만 |
|---|
| 2025.11.13 | ₩83,068 | ₩83,657 | ₩83,068 | ₩83,108 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩83,376 | ₩83,631 | ₩82,934 | ₩82,934 | -0.53% | 1.4만 |
|---|
| 2025.11.11 | ₩82,492 | ₩83,389 | ₩82,398 | ₩83,255 | +0.93% | 1.5만 |
|---|
| 2025.11.10 | ₩82,277 | ₩82,411 | ₩82,036 | ₩82,264 | -0.02% | 8.5천 |
|---|
| 2025.11.07 | ₩81,460 | ₩82,237 | ₩81,460 | ₩82,103 | +0.79% | 5.5천 |
|---|
| 2025.11.06 | ₩81,647 | ₩81,755 | ₩81,004 | ₩81,165 | -0.59% | 2.6만 |
|---|
| 2025.11.05 | ₩81,982 | ₩82,934 | ₩81,982 | ₩82,398 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩81,835 | ₩82,250 | ₩81,714 | ₩82,049 | +0.26% | 1.2만 |
|---|
| 2025.11.03 | ₩82,210 | ₩82,277 | ₩81,420 | ₩82,103 | -0.13% | 1.7만 |
|---|
| 2025.10.31 | ₩82,183 | ₩82,317 | ₩81,889 | ₩82,170 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩83,014 | ₩83,162 | ₩82,559 | ₩82,559 | -0.55% | 9.7천 |
|---|
| 2025.10.29 | ₩84,100 | ₩84,113 | ₩82,760 | ₩82,760 | -1.59% | 2만 |
|---|
| 2025.10.28 | ₩84,904 | ₩85,051 | ₩84,435 | ₩84,555 | -0.41% | 9.3천 |
|---|
| 2025.10.27 | ₩84,944 | ₩85,038 | ₩84,595 | ₩85,038 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩85,158 | ₩85,158 | ₩84,582 | ₩84,636 | -0.61% | 1.2만 |
|---|
| 2025.10.23 | ₩85,051 | ₩85,051 | ₩84,488 | ₩84,636 | -0.49% | 9.4천 |
|---|
| 2025.10.22 | ₩84,917 | ₩85,560 | ₩84,729 | ₩85,038 | +0.14% | 1.5만 |
|---|
| 2025.10.21 | ₩85,346 | ₩85,346 | ₩84,770 | ₩84,877 | -0.55% | 2.6만 |
|---|
| 2025.10.20 | ₩85,708 | ₩85,734 | ₩85,279 | ₩85,386 | -0.38% | 8.6천 |
|---|
| 2025.10.17 | ₩84,394 | ₩85,493 | ₩84,394 | ₩85,493 | +1.30% | 3.5만 |
|---|
| 2025.10.16 | ₩84,582 | ₩85,359 | ₩84,260 | ₩84,368 | -0.25% | 2만 |
|---|
| 2025.10.15 | ₩84,542 | ₩85,198 | ₩84,113 | ₩84,475 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩82,760 | ₩84,180 | ₩82,733 | ₩84,180 | +1.72% | 1.2만 |
|---|
| 2025.10.13 | ₩83,028 | ₩83,068 | ₩82,719 | ₩82,719 | -0.37% | 1.8만 |
|---|
| 2025.10.10 | ₩83,537 | ₩83,684 | ₩82,974 | ₩83,041 | -0.59% | 7.5천 |
|---|