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 | ₩80,038 | ₩80,038 | ₩79,503 | ₩79,610 | -0.53% | 9.8천 |
| 2026.10.08 | ₩79,369 | ₩80,305 | ₩79,249 | ₩80,171 | +1.01% | 1.7만 |
| 2026.10.07 | ₩79,102 | ₩79,449 | ₩78,540 | ₩78,540 | -0.71% | 1.1만 |
| 2026.10.06 | ₩78,701 | ₩79,235 | ₩78,674 | ₩78,995 | +0.37% | 1.2만 |
| 2026.10.05 | ₩77,818 | ₩78,594 | ₩77,818 | ₩78,527 | +0.91% | 7.8천 |
| 2026.10.02 | ₩77,551 | ₩78,112 | ₩77,511 | ₩78,112 | +0.72% | 6.7천 |
| 2026.10.01 | ₩77,056 | ₩77,216 | ₩76,601 | ₩76,735 | -0.42% | 6.9만 |
| 2026.09.30 | ₩78,540 | ₩78,540 | ₩77,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,310 |
| -1.57% |
| 8.8천 |
| 2026.09.29 | ₩78,233 | ₩78,527 | ₩77,912 | ₩78,233 | 0.00% | 2만 |
|---|
| 2026.09.28 | ₩78,032 | ₩78,594 | ₩77,872 | ₩78,500 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩78,273 | ₩78,594 | ₩77,831 | ₩78,219 | -0.07% | 9.1천 |
|---|
| 2026.09.24 | ₩79,570 | ₩79,570 | ₩78,393 | ₩78,500 | -1.34% | 8.3천 |
|---|
| 2026.09.23 | ₩80,720 | ₩80,720 | ₩79,570 | ₩79,596 | -1.39% | 1.6만 |
|---|
| 2026.09.22 | ₩81,455 | ₩81,455 | ₩80,599 | ₩80,599 | -1.05% | 3.8만 |
|---|
| 2026.09.21 | ₩81,468 | ₩81,549 | ₩80,813 | ₩80,813 | -0.80% | 9.9천 |
|---|
| 2026.09.18 | ₩82,016 | ₩82,190 | ₩81,615 | ₩81,696 | -0.39% | 7.8천 |
|---|
| 2026.09.17 | ₩82,832 | ₩82,912 | ₩82,511 | ₩82,511 | -0.39% | 7.8천 |
|---|
| 2026.09.16 | ₩83,033 | ₩83,327 | ₩82,632 | ₩82,632 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩83,260 | ₩83,260 | ₩82,765 | ₩82,966 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩83,741 | ₩84,049 | ₩83,514 | ₩83,541 | -0.24% | 1.5만 |
|---|
| 2026.09.11 | ₩83,661 | ₩83,661 | ₩82,698 | ₩82,979 | -0.82% | 1.8만 |
|---|
| 2026.09.10 | ₩83,942 | ₩83,942 | ₩83,086 | ₩83,086 | -1.02% | 7.3천 |
|---|
| 2026.09.09 | ₩83,982 | ₩84,035 | ₩83,608 | ₩83,608 | -0.45% | 6천 |
|---|
| 2026.09.08 | ₩85,560 | ₩85,560 | ₩84,731 | ₩84,798 | -0.89% | 8.4천 |
|---|
| 2026.09.04 | ₩85,800 | ₩86,215 | ₩85,600 | ₩85,640 | -0.19% | 4.9천 |
|---|
| 2026.09.03 | ₩86,028 | ₩86,389 | ₩86,028 | ₩86,282 | +0.30% | 4.3천 |
|---|
| 2026.09.02 | ₩87,418 | ₩88,408 | ₩87,338 | ₩87,619 | +0.23% | 2.2만 |
|---|
| 2026.09.01 | ₩87,111 | ₩87,753 | ₩87,111 | ₩87,191 | +0.09% | 5천 |
|---|
| 2026.08.31 | ₩87,432 | ₩87,432 | ₩86,817 | ₩86,843 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩87,298 | ₩87,512 | ₩87,298 | ₩87,485 | +0.21% | 3.2천 |
|---|
| 2026.08.27 | ₩87,485 | ₩87,485 | ₩86,857 | ₩86,897 | -0.67% | 6.9만 |
|---|
| 2026.08.26 | ₩89,050 | ₩89,050 | ₩88,368 | ₩88,368 | -0.77% | 1.6만 |
|---|
| 2026.08.25 | ₩88,956 | ₩88,956 | ₩88,381 | ₩88,822 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩89,210 | ₩89,678 | ₩89,210 | ₩89,518 | +0.34% | 6.3천 |
|---|
| 2026.08.21 | ₩88,434 | ₩88,769 | ₩88,434 | ₩88,715 | +0.32% | 4천 |
|---|
| 2026.08.20 | ₩88,073 | ₩88,943 | ₩88,073 | ₩88,341 | +0.30% | 5.7천 |
|---|
| 2026.08.19 | ₩88,073 | ₩89,277 | ₩88,073 | ₩88,795 | +0.82% | 5.5천 |
|---|
| 2026.08.18 | ₩87,646 | ₩88,100 | ₩87,365 | ₩87,592 | -0.06% | 2.2만 |
|---|
| 2026.08.17 | ₩87,579 | ₩87,579 | ₩86,990 | ₩87,231 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩87,512 | ₩87,980 | ₩87,512 | ₩87,940 | +0.49% | 6.7천 |
|---|
| 2026.08.13 | ₩87,405 | ₩87,592 | ₩87,138 | ₩87,405 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩86,081 | ₩86,616 | ₩85,841 | ₩86,522 | +0.51% | 7.1천 |
|---|
| 2026.08.11 | ₩85,988 | ₩86,456 | ₩85,854 | ₩86,429 | +0.51% | 1.3만 |
|---|
| 2026.08.10 | ₩86,456 | ₩86,870 | ₩86,135 | ₩86,309 | -0.17% | 3.7천 |
|---|
| 2026.08.07 | ₩86,643 | ₩87,097 | ₩86,389 | ₩86,870 | +0.26% | 6.7천 |
|---|
| 2026.08.06 | ₩87,739 | ₩87,739 | ₩86,563 | ₩86,870 | -0.99% | 3천 |
|---|
| 2026.08.05 | ₩87,325 | ₩87,672 | ₩87,084 | ₩87,244 | -0.09% | 1만 |
|---|
| 2026.08.04 | ₩86,095 | ₩86,950 | ₩85,734 | ₩86,750 | +0.76% | 8.6천 |
|---|
| 2026.08.03 | ₩86,790 | ₩86,790 | ₩86,215 | ₩86,362 | -0.49% | 4.8천 |
|---|
| 2026.07.31 | ₩86,964 | ₩86,964 | ₩86,349 | ₩86,402 | -0.65% | 1.1만 |
|---|
| 2026.07.30 | ₩88,033 | ₩88,033 | ₩86,950 | ₩87,485 | -0.62% | 7.4천 |
|---|
| 2026.07.29 | ₩88,301 | ₩89,036 | ₩88,301 | ₩88,689 | +0.44% | 1.4만 |
|---|
| 2026.07.28 | ₩88,154 | ₩89,959 | ₩88,154 | ₩88,675 | +0.59% | 1.7만 |
|---|
| 2026.07.27 | ₩86,456 | ₩87,218 | ₩86,456 | ₩87,151 | +0.80% | 1.4만 |
|---|
| 2026.07.24 | ₩85,052 | ₩85,814 | ₩85,025 | ₩85,814 | +0.90% | 1.5만 |
|---|
| 2026.07.23 | ₩85,734 | ₩85,734 | ₩84,450 | ₩84,985 | -0.87% | 6.2천 |
|---|
| 2026.07.22 | ₩86,723 | ₩86,990 | ₩86,456 | ₩86,456 | -0.31% | 3.9천 |
|---|
| 2026.07.21 | ₩86,148 | ₩86,362 | ₩85,707 | ₩86,135 | -0.02% | 7.2천 |
|---|
| 2026.07.20 | ₩86,121 | ₩86,415 | ₩85,814 | ₩86,188 | +0.08% | 9.2천 |
|---|
| 2026.07.17 | ₩86,990 | ₩87,779 | ₩85,747 | ₩86,161 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩85,934 | ₩86,670 | ₩85,934 | ₩86,549 | +0.72% | 1.7만 |
|---|
| 2026.07.15 | ₩84,811 | ₩85,693 | ₩84,637 | ₩84,637 | -0.20% | 2.1만 |
|---|
| 2026.07.14 | ₩85,921 | ₩85,921 | ₩84,798 | ₩84,838 | -1.26% | 6.3천 |
|---|
| 2026.07.13 | ₩86,509 | ₩86,683 | ₩85,814 | ₩85,921 | -0.68% | 5.2천 |
|---|
| 2026.07.10 | ₩84,383 | ₩85,239 | ₩84,383 | ₩85,239 | +1.01% | 2.9천 |
|---|
| 2026.07.09 | ₩84,276 | ₩84,450 | ₩83,862 | ₩84,169 | -0.13% | 1만 |
|---|
| 2026.07.08 | ₩84,958 | ₩85,012 | ₩84,624 | ₩84,624 | -0.39% | 1.7만 |
|---|
| 2026.07.07 | ₩86,148 | ₩86,817 | ₩85,386 | ₩85,546 | -0.70% | 1만 |
|---|
| 2026.07.06 | ₩85,827 | ₩85,827 | ₩84,330 | ₩85,159 | -0.78% | 8천 |
|---|
| 2026.07.02 | ₩85,252 | ₩86,041 | ₩85,038 | ₩86,041 | +0.93% | 1만 |
|---|
| 2026.07.01 | ₩84,129 | ₩85,105 | ₩84,129 | ₩84,931 | +0.95% | 2.3만 |
|---|
| 2026.06.30 | ₩84,798 | ₩84,798 | ₩83,568 | ₩83,728 | -1.26% | 2.3만 |
|---|
| 2026.06.29 | ₩84,784 | ₩85,185 | ₩84,477 | ₩84,878 | +0.11% | 2.8만 |
|---|
| 2026.06.26 | ₩83,461 | ₩84,771 | ₩83,461 | ₩84,771 | +1.57% | 1.3만 |
|---|
| 2026.06.25 | ₩83,046 | ₩83,915 | ₩82,966 | ₩83,206 | +0.19% | 3.8만 |
|---|
| 2026.06.24 | ₩83,795 | ₩84,022 | ₩83,688 | ₩83,701 | -0.11% | 1.5만 |
|---|
| 2026.06.23 | ₩82,070 | ₩83,086 | ₩82,070 | ₩83,086 | +1.24% | 7.3천 |
|---|
| 2026.06.22 | ₩82,003 | ₩82,431 | ₩81,375 | ₩81,401 | -0.73% | 2.1만 |
|---|
| 2026.06.18 | ₩82,551 | ₩82,551 | ₩82,164 | ₩82,164 | -0.47% | 4천 |
|---|
| 2026.06.17 | ₩83,380 | ₩83,407 | ₩82,150 | ₩82,297 | -1.30% | 3.4천 |
|---|
| 2026.06.16 | ₩84,798 | ₩84,798 | ₩84,142 | ₩84,383 | -0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩85,319 | ₩85,319 | ₩84,410 | ₩84,503 | -0.96% | 9천 |
|---|
| 2026.06.12 | ₩84,811 | ₩85,266 | ₩84,744 | ₩85,212 | +0.47% | 4.2천 |
|---|
| 2026.06.11 | ₩84,838 | ₩85,119 | ₩84,503 | ₩84,811 | -0.03% | 1.8만 |
|---|
| 2026.06.10 | ₩83,461 | ₩84,838 | ₩83,461 | ₩84,731 | +1.52% | 1.4만 |
|---|
| 2026.06.09 | ₩82,083 | ₩83,126 | ₩81,829 | ₩83,126 | +1.27% | 2.7만 |
|---|
| 2026.06.08 | ₩82,324 | ₩82,591 | ₩81,843 | ₩81,843 | -0.58% | 7.4천 |
|---|
| 2026.06.05 | ₩81,388 | ₩83,006 | ₩81,388 | ₩82,565 | +1.45% | 7.8천 |
|---|
| 2026.06.04 | ₩82,311 | ₩82,311 | ₩80,773 | ₩81,147 | -1.41% | 1.9만 |
|---|
| 2026.06.03 | ₩80,372 | ₩81,455 | ₩80,372 | ₩80,599 | +0.28% | 8.4천 |
|---|
| 2026.06.02 | ₩80,693 | ₩80,907 | ₩80,559 | ₩80,559 | -0.17% | 1.1만 |
|---|
| 2026.06.01 | ₩80,679 | ₩81,014 | ₩80,559 | ₩80,733 | +0.07% | 4.8천 |
|---|
| 2026.05.29 | ₩81,655 | ₩81,923 | ₩81,174 | ₩81,201 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩82,204 | ₩82,324 | ₩81,843 | ₩82,190 | -0.02% | 6.2천 |
|---|
| 2026.05.27 | ₩81,361 | ₩82,551 | ₩81,361 | ₩82,123 | +0.94% | 2.6만 |
|---|
| 2026.05.26 | ₩81,923 | ₩82,030 | ₩81,174 | ₩81,268 | -0.80% | 1.4만 |
|---|
| 2026.05.22 | ₩81,682 | ₩82,177 | ₩81,187 | ₩82,070 | +0.47% | 1만 |
|---|
| 2026.05.21 | ₩80,933 | ₩81,442 | ₩80,131 | ₩81,401 | +0.58% | 3.5만 |
|---|
| 2026.05.20 | ₩80,920 | ₩81,482 | ₩80,920 | ₩81,268 | +0.43% | 2.9천 |
|---|
| 2026.05.19 | ₩81,522 | ₩82,217 | ₩80,893 | ₩81,067 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩81,081 | ₩81,869 | ₩80,880 | ₩81,575 | +0.61% | 8천 |
|---|
| 2026.05.15 | ₩81,161 | ₩81,522 | ₩80,639 | ₩81,027 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩81,549 | ₩81,950 | ₩81,054 | ₩81,067 | -0.59% | 1.2만 |
|---|
| 2026.05.13 | ₩81,856 | ₩82,123 | ₩81,335 | ₩81,562 | -0.36% | 7.7천 |
|---|
| 2026.05.12 | ₩81,722 | ₩82,458 | ₩81,495 | ₩82,016 | +0.36% | 3.3만 |
|---|
| 2026.05.11 | ₩82,792 | ₩82,792 | ₩81,468 | ₩81,562 | -1.49% | 9.5천 |
|---|
| 2026.05.08 | ₩83,006 | ₩83,153 | ₩82,605 | ₩82,632 | -0.45% | 1.1만 |
|---|
| 2026.05.07 | ₩83,247 | ₩83,247 | ₩82,578 | ₩82,886 | -0.43% | 9.7천 |
|---|
| 2026.05.06 | ₩84,878 | ₩84,878 | ₩83,621 | ₩83,661 | -1.43% | 8.2만 |
|---|
| 2026.05.05 | ₩84,597 | ₩85,199 | ₩83,755 | ₩84,784 | +0.22% | 1.5만 |
|---|
| 2026.05.04 | ₩85,774 | ₩85,921 | ₩84,838 | ₩85,092 | -0.80% | 1.1만 |
|---|
| 2026.05.01 | ₩87,271 | ₩87,271 | ₩85,934 | ₩85,948 | -1.52% | 1.8만 |
|---|
| 2026.04.30 | ₩85,640 | ₩87,218 | ₩85,640 | ₩87,057 | +1.65% | 1.1만 |
|---|
| 2026.04.29 | ₩86,255 | ₩86,255 | ₩85,386 | ₩85,613 | -0.74% | 1.7만 |
|---|
| 2026.04.28 | ₩86,843 | ₩86,843 | ₩86,108 | ₩86,389 | -0.52% | 1.8만 |
|---|
| 2026.04.27 | ₩86,817 | ₩87,084 | ₩86,335 | ₩86,349 | -0.54% | 3만 |
|---|
| 2026.04.24 | ₩86,897 | ₩86,897 | ₩86,536 | ₩86,843 | -0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩86,362 | ₩86,950 | ₩86,362 | ₩86,950 | +0.68% | 5.1천 |
|---|
| 2026.04.22 | ₩86,683 | ₩86,696 | ₩86,001 | ₩86,175 | -0.59% | 5.6천 |
|---|
| 2026.04.21 | ₩86,803 | ₩86,870 | ₩86,121 | ₩86,362 | -0.51% | 2.3만 |
|---|
| 2026.04.20 | ₩86,830 | ₩87,044 | ₩86,616 | ₩86,817 | -0.02% | 9.7천 |
|---|
| 2026.04.17 | ₩86,041 | ₩86,883 | ₩86,041 | ₩86,803 | +0.89% | 6.9천 |
|---|
| 2026.04.16 | ₩85,560 | ₩86,161 | ₩85,560 | ₩86,028 | +0.55% | 1.2만 |
|---|
| 2026.04.15 | ₩85,974 | ₩85,974 | ₩85,239 | ₩85,439 | -0.62% | 1만 |
|---|
| 2026.04.14 | ₩85,988 | ₩86,402 | ₩85,988 | ₩86,054 | +0.08% | 3.1만 |
|---|
| 2026.04.13 | ₩86,857 | ₩86,857 | ₩85,560 | ₩86,175 | -0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩87,632 | ₩87,726 | ₩86,683 | ₩86,870 | -0.87% | 2.6만 |
|---|
| 2026.04.09 | ₩86,482 | ₩87,913 | ₩86,482 | ₩87,779 | +1.50% | 3.8천 |
|---|
| 2026.04.08 | ₩86,375 | ₩86,910 | ₩86,121 | ₩86,910 | +0.62% | 4.7천 |
|---|
| 2026.04.07 | ₩86,282 | ₩86,456 | ₩85,734 | ₩85,747 | -0.62% | 6.1천 |
|---|
| 2026.04.06 | ₩85,800 | ₩86,335 | ₩85,560 | ₩86,282 | +0.56% | 1.1만 |
|---|
| 2026.04.02 | ₩85,252 | ₩85,961 | ₩85,252 | ₩85,961 | +0.83% | 5.9만 |
|---|
| 2026.04.01 | ₩85,025 | ₩85,653 | ₩84,584 | ₩85,346 | +0.38% | 7.2만 |
|---|
| 2026.03.31 | ₩84,864 | ₩85,306 | ₩84,423 | ₩85,199 | +0.39% | 1.9만 |
|---|
| 2026.03.30 | ₩84,704 | ₩85,119 | ₩84,316 | ₩84,570 | -0.16% | 1.6만 |
|---|
| 2026.03.27 | ₩84,089 | ₩84,784 | ₩84,035 | ₩84,330 | +0.29% | 9.6천 |
|---|
| 2026.03.26 | ₩83,527 | ₩84,356 | ₩83,420 | ₩83,768 | +0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩83,648 | ₩83,969 | ₩83,487 | ₩83,915 | +0.32% | 4.8만 |
|---|
| 2026.03.24 | ₩83,019 | ₩84,156 | ₩83,019 | ₩83,247 | +0.27% | 2.4만 |
|---|
| 2026.03.23 | ₩83,768 | ₩83,969 | ₩83,086 | ₩83,126 | -0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩84,183 | ₩84,183 | ₩82,551 | ₩82,805 | -1.64% | 3.9만 |
|---|
| 2026.03.19 | ₩84,530 | ₩84,798 | ₩84,049 | ₩84,062 | -0.55% | 4.1천 |
|---|
| 2026.03.18 | ₩86,095 | ₩86,095 | ₩84,744 | ₩84,798 | -1.51% | 1만 |
|---|
| 2026.03.17 | ₩86,442 | ₩86,990 | ₩86,429 | ₩86,429 | -0.02% | 5.9천 |
|---|
| 2026.03.16 | ₩86,857 | ₩87,138 | ₩86,161 | ₩86,161 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩86,656 | ₩87,084 | ₩86,322 | ₩86,322 | -0.39% | 1.2만 |
|---|
| 2026.03.12 | ₩86,710 | ₩87,351 | ₩86,161 | ₩86,202 | -0.59% | 1.6만 |
|---|
| 2026.03.11 | ₩87,672 | ₩87,672 | ₩86,536 | ₩86,977 | -0.79% | 1.4만 |
|---|
| 2026.03.10 | ₩87,539 | ₩88,488 | ₩87,539 | ₩87,753 | +0.24% | 3.2만 |
|---|
| 2026.03.09 | ₩88,060 | ₩88,328 | ₩87,097 | ₩88,287 | +0.26% | 2.8만 |
|---|
| 2026.03.06 | ₩88,073 | ₩88,635 | ₩87,271 | ₩88,582 | +0.58% | 2.2만 |
|---|
| 2026.03.05 | ₩89,263 | ₩89,263 | ₩88,221 | ₩88,488 | -0.87% | 5.1만 |
|---|
| 2026.03.04 | ₩90,734 | ₩90,734 | ₩89,437 | ₩89,745 | -1.09% | 2.3만 |
|---|
| 2026.03.03 | ₩91,175 | ₩91,229 | ₩89,812 | ₩90,627 | -0.60% | 3만 |
|---|
| 2026.03.02 | ₩92,259 | ₩92,392 | ₩91,791 | ₩92,045 | -0.23% | 2.5만 |
|---|
| 2026.02.27 | ₩91,657 | ₩92,927 | ₩91,657 | ₩92,767 | +1.21% | 1.3만 |
|---|
| 2026.02.26 | ₩91,389 | ₩91,724 | ₩91,175 | ₩91,724 | +0.37% | 1.8만 |
|---|
| 2026.02.25 | ₩92,085 | ₩92,085 | ₩90,293 | ₩90,868 | -1.32% | 1.7만 |
|---|
| 2026.02.24 | ₩91,416 | ₩92,312 | ₩91,416 | ₩92,272 | +0.94% | 2.3만 |
|---|
| 2026.02.23 | ₩90,560 | ₩91,470 | ₩90,560 | ₩91,229 | +0.74% | 1.2만 |
|---|
| 2026.02.20 | ₩90,534 | ₩90,774 | ₩90,226 | ₩90,774 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩90,413 | ₩90,814 | ₩90,039 | ₩90,400 | -0.01% | 8.9천 |
|---|
| 2026.02.18 | ₩89,745 | ₩90,560 | ₩89,518 | ₩90,400 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩91,202 | ₩91,443 | ₩89,103 | ₩89,879 | -1.45% | 8.1만 |
|---|
| 2026.02.13 | ₩90,855 | ₩91,456 | ₩90,855 | ₩91,189 | +0.37% | 1.6만 |
|---|
| 2026.02.12 | ₩91,590 | ₩91,964 | ₩90,841 | ₩90,908 | -0.74% | 6.3천 |
|---|
| 2026.02.11 | ₩90,467 | ₩91,389 | ₩90,467 | ₩91,349 | +0.98% | 2.9만 |
|---|
| 2026.02.10 | ₩90,814 | ₩91,055 | ₩90,547 | ₩90,574 | -0.27% | 1.1만 |
|---|
| 2026.02.09 | ₩91,055 | ₩91,069 | ₩90,346 | ₩90,788 | -0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩89,825 | ₩90,988 | ₩89,825 | ₩90,895 | +1.19% | 5.2만 |
|---|
| 2026.02.05 | ₩89,504 | ₩90,146 | ₩89,237 | ₩89,678 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩88,060 | ₩89,531 | ₩88,060 | ₩89,156 | +1.25% | 2.3만 |
|---|
| 2026.02.03 | ₩87,044 | ₩88,782 | ₩86,843 | ₩88,328 | +1.47% | 3.2만 |
|---|
| 2026.02.02 | ₩87,338 | ₩87,539 | ₩86,910 | ₩87,418 | +0.09% | 10.5만 |
|---|
| 2026.01.30 | ₩86,322 | ₩87,285 | ₩86,068 | ₩87,258 | +1.08% | 40.6만 |
|---|
| 2026.01.29 | ₩86,469 | ₩87,378 | ₩86,242 | ₩86,389 | -0.09% | 2.5만 |
|---|
| 2026.01.28 | ₩87,111 | ₩87,218 | ₩85,907 | ₩86,322 | -0.91% | 2.4만 |
|---|
| 2026.01.27 | ₩86,429 | ₩87,204 | ₩86,429 | ₩87,204 | +0.90% | 7.5천 |
|---|
| 2026.01.26 | ₩86,710 | ₩86,897 | ₩86,375 | ₩86,629 | -0.09% | 1만 |
|---|
| 2026.01.23 | ₩86,362 | ₩86,442 | ₩85,974 | ₩86,442 | +0.09% | 1.3만 |
|---|
| 2026.01.22 | ₩86,282 | ₩86,803 | ₩86,175 | ₩86,309 | +0.03% | 1.7만 |
|---|
| 2026.01.21 | ₩85,921 | ₩86,349 | ₩85,466 | ₩86,349 | +0.50% | 3.6만 |
|---|
| 2026.01.20 | ₩84,824 | ₩86,068 | ₩84,811 | ₩85,974 | +1.36% | 2.8만 |
|---|
| 2026.01.16 | ₩85,065 | ₩85,212 | ₩84,918 | ₩85,119 | +0.06% | 2.3만 |
|---|
| 2026.01.15 | ₩85,025 | ₩85,827 | ₩84,851 | ₩85,827 | +0.94% | 4만 |
|---|
| 2026.01.14 | ₩83,594 | ₩85,399 | ₩83,568 | ₩85,172 | +1.89% | 2만 |
|---|
| 2026.01.13 | ₩83,140 | ₩83,608 | ₩83,113 | ₩83,581 | +0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩82,658 | ₩83,153 | ₩82,351 | ₩83,033 | +0.45% | 1.8만 |
|---|
| 2026.01.09 | ₩81,789 | ₩82,551 | ₩81,789 | ₩82,511 | +0.88% | 2.3만 |
|---|
| 2026.01.08 | ₩79,784 | ₩81,963 | ₩79,784 | ₩81,696 | +2.40% | 1.4만 |
|---|
| 2026.01.07 | ₩80,760 | ₩80,760 | ₩79,824 | ₩79,824 | -1.16% | 3.6만 |
|---|
| 2026.01.06 | ₩80,786 | ₩80,974 | ₩80,679 | ₩80,720 | -0.08% | 2.3만 |
|---|
| 2026.01.05 | ₩81,308 | ₩81,308 | ₩80,345 | ₩80,693 | -0.76% | 4만 |
|---|
| 2026.01.02 | ₩81,254 | ₩81,910 | ₩80,572 | ₩81,508 | +0.31% | 8만 |
|---|
| 2025.12.31 | ₩81,629 | ₩81,629 | ₩81,134 | ₩81,134 | -0.61% | 9.2만 |
|---|
| 2025.12.30 | ₩81,749 | ₩81,856 | ₩81,629 | ₩81,629 | -0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩81,856 | ₩81,856 | ₩81,575 | ₩81,736 | -0.15% | 2.1만 |
|---|
| 2025.12.26 | ₩81,535 | ₩81,803 | ₩81,442 | ₩81,736 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩81,254 | ₩81,629 | ₩81,254 | ₩81,602 | +0.43% | 8.3천 |
|---|
| 2025.12.23 | ₩81,896 | ₩81,896 | ₩81,121 | ₩81,134 | -0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩81,829 | ₩82,043 | ₩81,682 | ₩81,856 | +0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩82,244 | ₩82,324 | ₩81,936 | ₩81,936 | -0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩82,872 | ₩83,073 | ₩82,525 | ₩82,525 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩82,779 | ₩83,046 | ₩82,685 | ₩82,845 | +0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩83,206 | ₩83,206 | ₩82,632 | ₩82,685 | -0.63% | 8.4천 |
|---|
| 2025.12.15 | ₩83,380 | ₩83,434 | ₩82,886 | ₩83,273 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩83,046 | ₩83,340 | ₩83,033 | ₩83,086 | +0.05% | 1만 |
|---|
| 2025.12.11 | ₩83,046 | ₩83,447 | ₩83,046 | ₩83,193 | +0.18% | 1.5만 |
|---|
| 2025.12.10 | ₩81,575 | ₩82,244 | ₩81,575 | ₩82,244 | +0.82% | 1.5만 |
|---|
| 2025.12.09 | ₩82,284 | ₩82,431 | ₩81,575 | ₩81,575 | -0.86% | 1만 |
|---|
| 2025.12.08 | ₩82,337 | ₩82,337 | ₩81,910 | ₩82,016 | -0.39% | 9.7천 |
|---|
| 2025.12.05 | ₩82,418 | ₩82,632 | ₩82,284 | ₩82,377 | -0.05% | 2.6만 |
|---|
| 2025.12.04 | ₩82,739 | ₩82,739 | ₩82,204 | ₩82,391 | -0.42% | 1만 |
|---|
| 2025.12.03 | ₩83,073 | ₩83,554 | ₩82,618 | ₩82,618 | -0.55% | 5.8천 |
|---|
| 2025.12.02 | ₩84,102 | ₩84,102 | ₩82,538 | ₩82,886 | -1.45% | 1.3만 |
|---|
| 2025.12.01 | ₩83,915 | ₩84,383 | ₩83,701 | ₩83,888 | -0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩84,049 | ₩84,249 | ₩83,955 | ₩84,062 | +0.02% | 5.8천 |
|---|
| 2025.11.26 | ₩83,354 | ₩84,169 | ₩83,354 | ₩83,835 | +0.58% | 1.5만 |
|---|
| 2025.11.25 | ₩82,632 | ₩83,233 | ₩82,632 | ₩83,233 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩82,538 | ₩82,538 | ₩81,936 | ₩81,976 | -0.68% | 1.6만 |
|---|
| 2025.11.21 | ₩81,829 | ₩83,193 | ₩81,829 | ₩82,618 | +0.96% | 1만 |
|---|
| 2025.11.20 | ₩82,150 | ₩82,230 | ₩81,455 | ₩81,508 | -0.78% | 1.7만 |
|---|
| 2025.11.19 | ₩82,297 | ₩82,404 | ₩81,669 | ₩81,869 | -0.52% | 1.6만 |
|---|
| 2025.11.18 | ₩81,910 | ₩82,792 | ₩81,910 | ₩82,632 | +0.88% | 2.1만 |
|---|
| 2025.11.17 | ₩82,685 | ₩82,872 | ₩81,856 | ₩81,856 | -1.00% | 3.9만 |
|---|
| 2025.11.14 | ₩83,300 | ₩83,300 | ₩82,364 | ₩82,605 | -0.83% | 1.2만 |
|---|
| 2025.11.13 | ₩82,886 | ₩83,474 | ₩82,886 | ₩82,926 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩83,193 | ₩83,447 | ₩82,752 | ₩82,752 | -0.53% | 1.4만 |
|---|
| 2025.11.11 | ₩82,311 | ₩83,206 | ₩82,217 | ₩83,073 | +0.93% | 1.5만 |
|---|
| 2025.11.10 | ₩82,097 | ₩82,230 | ₩81,856 | ₩82,083 | -0.02% | 8.5천 |
|---|
| 2025.11.07 | ₩81,281 | ₩82,057 | ₩81,281 | ₩81,923 | +0.79% | 5.5천 |
|---|
| 2025.11.06 | ₩81,468 | ₩81,575 | ₩80,826 | ₩80,987 | -0.59% | 2.6만 |
|---|
| 2025.11.05 | ₩81,803 | ₩82,752 | ₩81,803 | ₩82,217 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩81,655 | ₩82,070 | ₩81,535 | ₩81,869 | +0.26% | 1.2만 |
|---|
| 2025.11.03 | ₩82,030 | ₩82,097 | ₩81,241 | ₩81,923 | -0.13% | 1.7만 |
|---|
| 2025.10.31 | ₩82,003 | ₩82,137 | ₩81,709 | ₩81,990 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩82,832 | ₩82,979 | ₩82,377 | ₩82,377 | -0.55% | 9.7천 |
|---|
| 2025.10.29 | ₩83,915 | ₩83,929 | ₩82,578 | ₩82,578 | -1.59% | 2만 |
|---|
| 2025.10.28 | ₩84,717 | ₩84,864 | ₩84,249 | ₩84,370 | -0.41% | 9.3천 |
|---|
| 2025.10.27 | ₩84,758 | ₩84,851 | ₩84,410 | ₩84,851 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩84,971 | ₩84,971 | ₩84,396 | ₩84,450 | -0.61% | 1.2만 |
|---|
| 2025.10.23 | ₩84,864 | ₩84,864 | ₩84,303 | ₩84,450 | -0.49% | 9.4천 |
|---|
| 2025.10.22 | ₩84,731 | ₩85,373 | ₩84,544 | ₩84,851 | +0.14% | 1.5만 |
|---|
| 2025.10.21 | ₩85,159 | ₩85,159 | ₩84,584 | ₩84,691 | -0.55% | 2.6만 |
|---|
| 2025.10.20 | ₩85,520 | ₩85,546 | ₩85,092 | ₩85,199 | -0.38% | 8.6천 |
|---|
| 2025.10.17 | ₩84,209 | ₩85,306 | ₩84,209 | ₩85,306 | +1.30% | 3.5만 |
|---|
| 2025.10.16 | ₩84,396 | ₩85,172 | ₩84,076 | ₩84,183 | -0.25% | 2만 |
|---|
| 2025.10.15 | ₩84,356 | ₩85,012 | ₩83,929 | ₩84,290 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩82,578 | ₩83,995 | ₩82,551 | ₩83,995 | +1.72% | 1.2만 |
|---|
| 2025.10.13 | ₩82,845 | ₩82,886 | ₩82,538 | ₩82,538 | -0.37% | 1.8만 |
|---|
| 2025.10.10 | ₩83,354 | ₩83,501 | ₩82,792 | ₩82,859 | -0.59% | 7.5천 |
|---|