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 | ₩80,097 | ₩80,097 | ₩79,562 | ₩79,669 | -0.53% | 9.8천 |
| 2026.10.08 | ₩79,428 | ₩80,365 | ₩79,308 | ₩80,231 | +1.01% | 1.7만 |
| 2026.10.07 | ₩79,161 | ₩79,509 | ₩78,599 | ₩78,599 | -0.71% | 1.1만 |
| 2026.10.06 | ₩78,759 | ₩79,295 | ₩78,733 | ₩79,054 | +0.37% | 1.2만 |
| 2026.10.05 | ₩77,876 | ₩78,652 | ₩77,876 | ₩78,585 | +0.91% | 7.8천 |
| 2026.10.02 | ₩77,609 | ₩78,171 | ₩77,568 | ₩78,171 | +0.72% | 6.7천 |
| 2026.10.01 | ₩77,114 | ₩77,274 | ₩76,659 | ₩76,792 | -0.42% | 6.9만 |
| 2026.09.30 | ₩78,599 | ₩78,599 | ₩77,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,368 |
| -1.57% |
| 8.8천 |
| 2026.09.29 | ₩78,291 | ₩78,585 | ₩77,970 | ₩78,291 | 0.00% | 2만 |
|---|
| 2026.09.28 | ₩78,090 | ₩78,652 | ₩77,930 | ₩78,559 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩78,331 | ₩78,652 | ₩77,890 | ₩78,278 | -0.07% | 9.1천 |
|---|
| 2026.09.24 | ₩79,629 | ₩79,629 | ₩78,452 | ₩78,559 | -1.34% | 8.3천 |
|---|
| 2026.09.23 | ₩80,780 | ₩80,780 | ₩79,629 | ₩79,656 | -1.39% | 1.6만 |
|---|
| 2026.09.22 | ₩81,516 | ₩81,516 | ₩80,659 | ₩80,659 | -1.05% | 3.8만 |
|---|
| 2026.09.21 | ₩81,529 | ₩81,610 | ₩80,874 | ₩80,874 | -0.80% | 9.9천 |
|---|
| 2026.09.18 | ₩82,078 | ₩82,252 | ₩81,676 | ₩81,757 | -0.39% | 7.8천 |
|---|
| 2026.09.17 | ₩82,894 | ₩82,974 | ₩82,573 | ₩82,573 | -0.39% | 7.8천 |
|---|
| 2026.09.16 | ₩83,095 | ₩83,389 | ₩82,693 | ₩82,693 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩83,322 | ₩83,322 | ₩82,827 | ₩83,028 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩83,804 | ₩84,112 | ₩83,576 | ₩83,603 | -0.24% | 1.5만 |
|---|
| 2026.09.11 | ₩83,724 | ₩83,724 | ₩82,760 | ₩83,041 | -0.82% | 1.8만 |
|---|
| 2026.09.10 | ₩84,005 | ₩84,005 | ₩83,148 | ₩83,148 | -1.02% | 7.3천 |
|---|
| 2026.09.09 | ₩84,045 | ₩84,098 | ₩83,670 | ₩83,670 | -0.45% | 6천 |
|---|
| 2026.09.08 | ₩85,624 | ₩85,624 | ₩84,794 | ₩84,861 | -0.89% | 8.4천 |
|---|
| 2026.09.04 | ₩85,865 | ₩86,279 | ₩85,664 | ₩85,704 | -0.19% | 4.9천 |
|---|
| 2026.09.03 | ₩86,092 | ₩86,453 | ₩86,092 | ₩86,346 | +0.30% | 4.3천 |
|---|
| 2026.09.02 | ₩87,484 | ₩88,474 | ₩87,403 | ₩87,684 | +0.23% | 2.2만 |
|---|
| 2026.09.01 | ₩87,176 | ₩87,818 | ₩87,176 | ₩87,256 | +0.09% | 5천 |
|---|
| 2026.08.31 | ₩87,497 | ₩87,497 | ₩86,882 | ₩86,908 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩87,363 | ₩87,577 | ₩87,363 | ₩87,551 | +0.21% | 3.2천 |
|---|
| 2026.08.27 | ₩87,551 | ₩87,551 | ₩86,922 | ₩86,962 | -0.67% | 6.9만 |
|---|
| 2026.08.26 | ₩89,116 | ₩89,116 | ₩88,434 | ₩88,434 | -0.77% | 1.6만 |
|---|
| 2026.08.25 | ₩89,022 | ₩89,022 | ₩88,447 | ₩88,889 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩89,277 | ₩89,745 | ₩89,277 | ₩89,584 | +0.34% | 6.3천 |
|---|
| 2026.08.21 | ₩88,501 | ₩88,835 | ₩88,501 | ₩88,782 | +0.32% | 4천 |
|---|
| 2026.08.20 | ₩88,139 | ₩89,009 | ₩88,139 | ₩88,407 | +0.30% | 5.7천 |
|---|
| 2026.08.19 | ₩88,139 | ₩89,344 | ₩88,139 | ₩88,862 | +0.82% | 5.5천 |
|---|
| 2026.08.18 | ₩87,711 | ₩88,166 | ₩87,430 | ₩87,658 | -0.06% | 2.2만 |
|---|
| 2026.08.17 | ₩87,644 | ₩87,644 | ₩87,055 | ₩87,296 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩87,577 | ₩88,046 | ₩87,577 | ₩88,006 | +0.49% | 6.7천 |
|---|
| 2026.08.13 | ₩87,470 | ₩87,658 | ₩87,203 | ₩87,470 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩86,146 | ₩86,681 | ₩85,905 | ₩86,587 | +0.51% | 7.1천 |
|---|
| 2026.08.11 | ₩86,052 | ₩86,520 | ₩85,918 | ₩86,493 | +0.51% | 1.3만 |
|---|
| 2026.08.10 | ₩86,520 | ₩86,935 | ₩86,199 | ₩86,373 | -0.17% | 3.7천 |
|---|
| 2026.08.07 | ₩86,708 | ₩87,163 | ₩86,453 | ₩86,935 | +0.26% | 6.7천 |
|---|
| 2026.08.06 | ₩87,805 | ₩87,805 | ₩86,627 | ₩86,935 | -0.99% | 3천 |
|---|
| 2026.08.05 | ₩87,390 | ₩87,738 | ₩87,149 | ₩87,310 | -0.09% | 1만 |
|---|
| 2026.08.04 | ₩86,159 | ₩87,015 | ₩85,798 | ₩86,815 | +0.76% | 8.6천 |
|---|
| 2026.08.03 | ₩86,855 | ₩86,855 | ₩86,279 | ₩86,427 | -0.49% | 4.8천 |
|---|
| 2026.07.31 | ₩87,029 | ₩87,029 | ₩86,413 | ₩86,467 | -0.65% | 1.1만 |
|---|
| 2026.07.30 | ₩88,099 | ₩88,099 | ₩87,015 | ₩87,551 | -0.62% | 7.4천 |
|---|
| 2026.07.29 | ₩88,367 | ₩89,103 | ₩88,367 | ₩88,755 | +0.44% | 1.4만 |
|---|
| 2026.07.28 | ₩88,220 | ₩90,026 | ₩88,220 | ₩88,741 | +0.59% | 1.7만 |
|---|
| 2026.07.27 | ₩86,520 | ₩87,283 | ₩86,520 | ₩87,216 | +0.80% | 1.4만 |
|---|
| 2026.07.24 | ₩85,115 | ₩85,878 | ₩85,089 | ₩85,878 | +0.90% | 1.5만 |
|---|
| 2026.07.23 | ₩85,798 | ₩85,798 | ₩84,513 | ₩85,048 | -0.87% | 6.2천 |
|---|
| 2026.07.22 | ₩86,788 | ₩87,055 | ₩86,520 | ₩86,520 | -0.31% | 3.9천 |
|---|
| 2026.07.21 | ₩86,212 | ₩86,427 | ₩85,771 | ₩86,199 | -0.02% | 7.2천 |
|---|
| 2026.07.20 | ₩86,186 | ₩86,480 | ₩85,878 | ₩86,253 | +0.08% | 9.2천 |
|---|
| 2026.07.17 | ₩87,055 | ₩87,845 | ₩85,811 | ₩86,226 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩85,998 | ₩86,734 | ₩85,998 | ₩86,614 | +0.72% | 1.7만 |
|---|
| 2026.07.15 | ₩84,874 | ₩85,758 | ₩84,700 | ₩84,700 | -0.20% | 2.1만 |
|---|
| 2026.07.14 | ₩85,985 | ₩85,985 | ₩84,861 | ₩84,901 | -1.26% | 6.3천 |
|---|
| 2026.07.13 | ₩86,574 | ₩86,748 | ₩85,878 | ₩85,985 | -0.68% | 5.2천 |
|---|
| 2026.07.10 | ₩84,446 | ₩85,303 | ₩84,446 | ₩85,303 | +1.01% | 2.9천 |
|---|
| 2026.07.09 | ₩84,339 | ₩84,513 | ₩83,924 | ₩84,232 | -0.13% | 1만 |
|---|
| 2026.07.08 | ₩85,022 | ₩85,075 | ₩84,687 | ₩84,687 | -0.39% | 1.7만 |
|---|
| 2026.07.07 | ₩86,212 | ₩86,882 | ₩85,450 | ₩85,610 | -0.70% | 1만 |
|---|
| 2026.07.06 | ₩85,891 | ₩85,891 | ₩84,393 | ₩85,222 | -0.78% | 8천 |
|---|
| 2026.07.02 | ₩85,316 | ₩86,105 | ₩85,102 | ₩86,105 | +0.93% | 1만 |
|---|
| 2026.07.01 | ₩84,192 | ₩85,169 | ₩84,192 | ₩84,995 | +0.95% | 2.3만 |
|---|
| 2026.06.30 | ₩84,861 | ₩84,861 | ₩83,630 | ₩83,791 | -1.26% | 2.3만 |
|---|
| 2026.06.29 | ₩84,848 | ₩85,249 | ₩84,540 | ₩84,941 | +0.11% | 2.8만 |
|---|
| 2026.06.26 | ₩83,523 | ₩84,834 | ₩83,523 | ₩84,834 | +1.57% | 1.3만 |
|---|
| 2026.06.25 | ₩83,108 | ₩83,978 | ₩83,028 | ₩83,269 | +0.19% | 3.8만 |
|---|
| 2026.06.24 | ₩83,857 | ₩84,085 | ₩83,750 | ₩83,764 | -0.11% | 1.5만 |
|---|
| 2026.06.23 | ₩82,131 | ₩83,148 | ₩82,131 | ₩83,148 | +1.24% | 7.3천 |
|---|
| 2026.06.22 | ₩82,064 | ₩82,493 | ₩81,436 | ₩81,462 | -0.73% | 2.1만 |
|---|
| 2026.06.18 | ₩82,613 | ₩82,613 | ₩82,225 | ₩82,225 | -0.47% | 4천 |
|---|
| 2026.06.17 | ₩83,443 | ₩83,469 | ₩82,212 | ₩82,359 | -1.30% | 3.4천 |
|---|
| 2026.06.16 | ₩84,861 | ₩84,861 | ₩84,205 | ₩84,446 | -0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩85,383 | ₩85,383 | ₩84,473 | ₩84,567 | -0.96% | 9천 |
|---|
| 2026.06.12 | ₩84,874 | ₩85,329 | ₩84,808 | ₩85,276 | +0.47% | 4.2천 |
|---|
| 2026.06.11 | ₩84,901 | ₩85,182 | ₩84,567 | ₩84,874 | -0.03% | 1.8만 |
|---|
| 2026.06.10 | ₩83,523 | ₩84,901 | ₩83,523 | ₩84,794 | +1.52% | 1.4만 |
|---|
| 2026.06.09 | ₩82,145 | ₩83,188 | ₩81,890 | ₩83,188 | +1.27% | 2.7만 |
|---|
| 2026.06.08 | ₩82,386 | ₩82,653 | ₩81,904 | ₩81,904 | -0.58% | 7.4천 |
|---|
| 2026.06.05 | ₩81,449 | ₩83,068 | ₩81,449 | ₩82,626 | +1.45% | 7.8천 |
|---|
| 2026.06.04 | ₩82,372 | ₩82,372 | ₩80,833 | ₩81,208 | -1.41% | 1.9만 |
|---|
| 2026.06.03 | ₩80,432 | ₩81,516 | ₩80,432 | ₩80,659 | +0.28% | 8.4천 |
|---|
| 2026.06.02 | ₩80,753 | ₩80,967 | ₩80,619 | ₩80,619 | -0.17% | 1.1만 |
|---|
| 2026.06.01 | ₩80,740 | ₩81,074 | ₩80,619 | ₩80,793 | +0.07% | 4.8천 |
|---|
| 2026.05.29 | ₩81,717 | ₩81,984 | ₩81,235 | ₩81,262 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩82,265 | ₩82,386 | ₩81,904 | ₩82,252 | -0.02% | 6.2천 |
|---|
| 2026.05.27 | ₩81,422 | ₩82,613 | ₩81,422 | ₩82,185 | +0.94% | 2.6만 |
|---|
| 2026.05.26 | ₩81,984 | ₩82,091 | ₩81,235 | ₩81,329 | -0.80% | 1.4만 |
|---|
| 2026.05.22 | ₩81,743 | ₩82,238 | ₩81,248 | ₩82,131 | +0.47% | 1만 |
|---|
| 2026.05.21 | ₩80,994 | ₩81,502 | ₩80,191 | ₩81,462 | +0.58% | 3.5만 |
|---|
| 2026.05.20 | ₩80,981 | ₩81,543 | ₩80,981 | ₩81,329 | +0.43% | 2.9천 |
|---|
| 2026.05.19 | ₩81,583 | ₩82,279 | ₩80,954 | ₩81,128 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩81,141 | ₩81,931 | ₩80,940 | ₩81,636 | +0.61% | 8천 |
|---|
| 2026.05.15 | ₩81,221 | ₩81,583 | ₩80,700 | ₩81,088 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩81,610 | ₩82,011 | ₩81,114 | ₩81,128 | -0.59% | 1.2만 |
|---|
| 2026.05.13 | ₩81,917 | ₩82,185 | ₩81,395 | ₩81,623 | -0.36% | 7.7천 |
|---|
| 2026.05.12 | ₩81,783 | ₩82,519 | ₩81,556 | ₩82,078 | +0.36% | 3.3만 |
|---|
| 2026.05.11 | ₩82,854 | ₩82,854 | ₩81,529 | ₩81,623 | -1.49% | 9.5천 |
|---|
| 2026.05.08 | ₩83,068 | ₩83,215 | ₩82,667 | ₩82,693 | -0.45% | 1.1만 |
|---|
| 2026.05.07 | ₩83,309 | ₩83,309 | ₩82,640 | ₩82,948 | -0.43% | 9.7천 |
|---|
| 2026.05.06 | ₩84,941 | ₩84,941 | ₩83,684 | ₩83,724 | -1.43% | 8.2만 |
|---|
| 2026.05.05 | ₩84,660 | ₩85,262 | ₩83,817 | ₩84,848 | +0.22% | 1.5만 |
|---|
| 2026.05.04 | ₩85,838 | ₩85,985 | ₩84,901 | ₩85,155 | -0.80% | 1.1만 |
|---|
| 2026.05.01 | ₩87,336 | ₩87,336 | ₩85,998 | ₩86,012 | -1.52% | 1.8만 |
|---|
| 2026.04.30 | ₩85,704 | ₩87,283 | ₩85,704 | ₩87,122 | +1.65% | 1.1만 |
|---|
| 2026.04.29 | ₩86,320 | ₩86,320 | ₩85,450 | ₩85,677 | -0.74% | 1.7만 |
|---|
| 2026.04.28 | ₩86,908 | ₩86,908 | ₩86,172 | ₩86,453 | -0.52% | 1.8만 |
|---|
| 2026.04.27 | ₩86,882 | ₩87,149 | ₩86,400 | ₩86,413 | -0.54% | 3만 |
|---|
| 2026.04.24 | ₩86,962 | ₩86,962 | ₩86,601 | ₩86,908 | -0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩86,427 | ₩87,015 | ₩86,427 | ₩87,015 | +0.68% | 5.1천 |
|---|
| 2026.04.22 | ₩86,748 | ₩86,761 | ₩86,065 | ₩86,239 | -0.59% | 5.6천 |
|---|
| 2026.04.21 | ₩86,868 | ₩86,935 | ₩86,186 | ₩86,427 | -0.51% | 2.3만 |
|---|
| 2026.04.20 | ₩86,895 | ₩87,109 | ₩86,681 | ₩86,882 | -0.02% | 9.7천 |
|---|
| 2026.04.17 | ₩86,105 | ₩86,948 | ₩86,105 | ₩86,868 | +0.89% | 6.9천 |
|---|
| 2026.04.16 | ₩85,624 | ₩86,226 | ₩85,624 | ₩86,092 | +0.55% | 1.2만 |
|---|
| 2026.04.15 | ₩86,039 | ₩86,039 | ₩85,303 | ₩85,503 | -0.62% | 1만 |
|---|
| 2026.04.14 | ₩86,052 | ₩86,467 | ₩86,052 | ₩86,119 | +0.08% | 3.1만 |
|---|
| 2026.04.13 | ₩86,922 | ₩86,922 | ₩85,624 | ₩86,239 | -0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩87,698 | ₩87,791 | ₩86,748 | ₩86,935 | -0.87% | 2.6만 |
|---|
| 2026.04.09 | ₩86,547 | ₩87,979 | ₩86,547 | ₩87,845 | +1.50% | 3.8천 |
|---|
| 2026.04.08 | ₩86,440 | ₩86,975 | ₩86,186 | ₩86,975 | +0.62% | 4.7천 |
|---|
| 2026.04.07 | ₩86,346 | ₩86,520 | ₩85,798 | ₩85,811 | -0.62% | 6.1천 |
|---|
| 2026.04.06 | ₩85,865 | ₩86,400 | ₩85,624 | ₩86,346 | +0.56% | 1.1만 |
|---|
| 2026.04.02 | ₩85,316 | ₩86,025 | ₩85,316 | ₩86,025 | +0.83% | 5.9만 |
|---|
| 2026.04.01 | ₩85,089 | ₩85,717 | ₩84,647 | ₩85,410 | +0.38% | 7.2만 |
|---|
| 2026.03.31 | ₩84,928 | ₩85,370 | ₩84,486 | ₩85,262 | +0.39% | 1.9만 |
|---|
| 2026.03.30 | ₩84,767 | ₩85,182 | ₩84,379 | ₩84,634 | -0.16% | 1.6만 |
|---|
| 2026.03.27 | ₩84,152 | ₩84,848 | ₩84,098 | ₩84,393 | +0.29% | 9.6천 |
|---|
| 2026.03.26 | ₩83,590 | ₩84,419 | ₩83,483 | ₩83,831 | +0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩83,710 | ₩84,031 | ₩83,550 | ₩83,978 | +0.32% | 4.8만 |
|---|
| 2026.03.24 | ₩83,081 | ₩84,219 | ₩83,081 | ₩83,309 | +0.27% | 2.4만 |
|---|
| 2026.03.23 | ₩83,831 | ₩84,031 | ₩83,148 | ₩83,188 | -0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩84,246 | ₩84,246 | ₩82,613 | ₩82,867 | -1.64% | 3.9만 |
|---|
| 2026.03.19 | ₩84,593 | ₩84,861 | ₩84,112 | ₩84,125 | -0.55% | 4.1천 |
|---|
| 2026.03.18 | ₩86,159 | ₩86,159 | ₩84,808 | ₩84,861 | -1.51% | 1만 |
|---|
| 2026.03.17 | ₩86,507 | ₩87,055 | ₩86,493 | ₩86,493 | -0.02% | 5.9천 |
|---|
| 2026.03.16 | ₩86,922 | ₩87,203 | ₩86,226 | ₩86,226 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩86,721 | ₩87,149 | ₩86,386 | ₩86,386 | -0.39% | 1.2만 |
|---|
| 2026.03.12 | ₩86,774 | ₩87,417 | ₩86,226 | ₩86,266 | -0.59% | 1.6만 |
|---|
| 2026.03.11 | ₩87,738 | ₩87,738 | ₩86,601 | ₩87,042 | -0.79% | 1.4만 |
|---|
| 2026.03.10 | ₩87,604 | ₩88,554 | ₩87,604 | ₩87,818 | +0.24% | 3.2만 |
|---|
| 2026.03.09 | ₩88,126 | ₩88,394 | ₩87,163 | ₩88,353 | +0.26% | 2.8만 |
|---|
| 2026.03.06 | ₩88,139 | ₩88,701 | ₩87,336 | ₩88,648 | +0.58% | 2.2만 |
|---|
| 2026.03.05 | ₩89,330 | ₩89,330 | ₩88,287 | ₩88,554 | -0.87% | 5.1만 |
|---|
| 2026.03.04 | ₩90,802 | ₩90,802 | ₩89,504 | ₩89,812 | -1.09% | 2.3만 |
|---|
| 2026.03.03 | ₩91,244 | ₩91,297 | ₩89,879 | ₩90,695 | -0.60% | 3만 |
|---|
| 2026.03.02 | ₩92,328 | ₩92,461 | ₩91,859 | ₩92,113 | -0.23% | 2.5만 |
|---|
| 2026.02.27 | ₩91,725 | ₩92,997 | ₩91,725 | ₩92,836 | +1.21% | 1.3만 |
|---|
| 2026.02.26 | ₩91,458 | ₩91,792 | ₩91,244 | ₩91,792 | +0.37% | 1.8만 |
|---|
| 2026.02.25 | ₩92,154 | ₩92,154 | ₩90,361 | ₩90,936 | -1.32% | 1.7만 |
|---|
| 2026.02.24 | ₩91,485 | ₩92,381 | ₩91,485 | ₩92,341 | +0.94% | 2.3만 |
|---|
| 2026.02.23 | ₩90,628 | ₩91,538 | ₩90,628 | ₩91,297 | +0.74% | 1.2만 |
|---|
| 2026.02.20 | ₩90,601 | ₩90,842 | ₩90,294 | ₩90,842 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩90,481 | ₩90,882 | ₩90,106 | ₩90,468 | -0.01% | 8.9천 |
|---|
| 2026.02.18 | ₩89,812 | ₩90,628 | ₩89,584 | ₩90,468 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩91,270 | ₩91,511 | ₩89,170 | ₩89,946 | -1.45% | 8.1만 |
|---|
| 2026.02.13 | ₩90,923 | ₩91,525 | ₩90,923 | ₩91,257 | +0.37% | 1.6만 |
|---|
| 2026.02.12 | ₩91,658 | ₩92,033 | ₩90,909 | ₩90,976 | -0.74% | 6.3천 |
|---|
| 2026.02.11 | ₩90,534 | ₩91,458 | ₩90,534 | ₩91,418 | +0.98% | 2.9만 |
|---|
| 2026.02.10 | ₩90,882 | ₩91,123 | ₩90,615 | ₩90,642 | -0.27% | 1.1만 |
|---|
| 2026.02.09 | ₩91,123 | ₩91,137 | ₩90,414 | ₩90,856 | -0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩89,892 | ₩91,056 | ₩89,892 | ₩90,963 | +1.19% | 5.2만 |
|---|
| 2026.02.05 | ₩89,571 | ₩90,213 | ₩89,303 | ₩89,745 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩88,126 | ₩89,598 | ₩88,126 | ₩89,223 | +1.25% | 2.3만 |
|---|
| 2026.02.03 | ₩87,109 | ₩88,849 | ₩86,908 | ₩88,394 | +1.47% | 3.2만 |
|---|
| 2026.02.02 | ₩87,403 | ₩87,604 | ₩86,975 | ₩87,484 | +0.09% | 10.5만 |
|---|
| 2026.01.30 | ₩86,386 | ₩87,350 | ₩86,132 | ₩87,323 | +1.08% | 40.6만 |
|---|
| 2026.01.29 | ₩86,534 | ₩87,444 | ₩86,306 | ₩86,453 | -0.09% | 2.5만 |
|---|
| 2026.01.28 | ₩87,176 | ₩87,283 | ₩85,972 | ₩86,386 | -0.91% | 2.4만 |
|---|
| 2026.01.27 | ₩86,493 | ₩87,270 | ₩86,493 | ₩87,270 | +0.90% | 7.5천 |
|---|
| 2026.01.26 | ₩86,774 | ₩86,962 | ₩86,440 | ₩86,694 | -0.09% | 1만 |
|---|
| 2026.01.23 | ₩86,427 | ₩86,507 | ₩86,039 | ₩86,507 | +0.09% | 1.3만 |
|---|
| 2026.01.22 | ₩86,346 | ₩86,868 | ₩86,239 | ₩86,373 | +0.03% | 1.7만 |
|---|
| 2026.01.21 | ₩85,985 | ₩86,413 | ₩85,530 | ₩86,413 | +0.50% | 3.6만 |
|---|
| 2026.01.20 | ₩84,888 | ₩86,132 | ₩84,874 | ₩86,039 | +1.36% | 2.8만 |
|---|
| 2026.01.16 | ₩85,129 | ₩85,276 | ₩84,981 | ₩85,182 | +0.06% | 2.3만 |
|---|
| 2026.01.15 | ₩85,089 | ₩85,891 | ₩84,915 | ₩85,891 | +0.94% | 4만 |
|---|
| 2026.01.14 | ₩83,657 | ₩85,463 | ₩83,630 | ₩85,236 | +1.89% | 2만 |
|---|
| 2026.01.13 | ₩83,202 | ₩83,670 | ₩83,175 | ₩83,643 | +0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩82,720 | ₩83,215 | ₩82,412 | ₩83,095 | +0.45% | 1.8만 |
|---|
| 2026.01.09 | ₩81,850 | ₩82,613 | ₩81,850 | ₩82,573 | +0.88% | 2.3만 |
|---|
| 2026.01.08 | ₩79,843 | ₩82,024 | ₩79,843 | ₩81,757 | +2.40% | 1.4만 |
|---|
| 2026.01.07 | ₩80,820 | ₩80,820 | ₩79,883 | ₩79,883 | -1.16% | 3.6만 |
|---|
| 2026.01.06 | ₩80,847 | ₩81,034 | ₩80,740 | ₩80,780 | -0.08% | 2.3만 |
|---|
| 2026.01.05 | ₩81,369 | ₩81,369 | ₩80,405 | ₩80,753 | -0.76% | 4만 |
|---|
| 2026.01.02 | ₩81,315 | ₩81,971 | ₩80,633 | ₩81,569 | +0.31% | 8만 |
|---|
| 2025.12.31 | ₩81,690 | ₩81,690 | ₩81,195 | ₩81,195 | -0.61% | 9.2만 |
|---|
| 2025.12.30 | ₩81,810 | ₩81,917 | ₩81,690 | ₩81,690 | -0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩81,917 | ₩81,917 | ₩81,636 | ₩81,797 | -0.15% | 2.1만 |
|---|
| 2025.12.26 | ₩81,596 | ₩81,864 | ₩81,502 | ₩81,797 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩81,315 | ₩81,690 | ₩81,315 | ₩81,663 | +0.43% | 8.3천 |
|---|
| 2025.12.23 | ₩81,957 | ₩81,957 | ₩81,181 | ₩81,195 | -0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩81,890 | ₩82,105 | ₩81,743 | ₩81,917 | +0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩82,305 | ₩82,386 | ₩81,998 | ₩81,998 | -0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩82,934 | ₩83,135 | ₩82,586 | ₩82,586 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩82,841 | ₩83,108 | ₩82,747 | ₩82,907 | +0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩83,269 | ₩83,269 | ₩82,693 | ₩82,747 | -0.63% | 8.4천 |
|---|
| 2025.12.15 | ₩83,443 | ₩83,496 | ₩82,948 | ₩83,336 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩83,108 | ₩83,403 | ₩83,095 | ₩83,148 | +0.05% | 1만 |
|---|
| 2025.12.11 | ₩83,108 | ₩83,510 | ₩83,108 | ₩83,255 | +0.18% | 1.5만 |
|---|
| 2025.12.10 | ₩81,636 | ₩82,305 | ₩81,636 | ₩82,305 | +0.82% | 1.5만 |
|---|
| 2025.12.09 | ₩82,345 | ₩82,493 | ₩81,636 | ₩81,636 | -0.86% | 1만 |
|---|
| 2025.12.08 | ₩82,399 | ₩82,399 | ₩81,971 | ₩82,078 | -0.39% | 9.7천 |
|---|
| 2025.12.05 | ₩82,479 | ₩82,693 | ₩82,345 | ₩82,439 | -0.05% | 2.6만 |
|---|
| 2025.12.04 | ₩82,800 | ₩82,800 | ₩82,265 | ₩82,452 | -0.42% | 1만 |
|---|
| 2025.12.03 | ₩83,135 | ₩83,617 | ₩82,680 | ₩82,680 | -0.55% | 5.8천 |
|---|
| 2025.12.02 | ₩84,165 | ₩84,165 | ₩82,600 | ₩82,948 | -1.45% | 1.3만 |
|---|
| 2025.12.01 | ₩83,978 | ₩84,446 | ₩83,764 | ₩83,951 | -0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩84,112 | ₩84,312 | ₩84,018 | ₩84,125 | +0.02% | 5.8천 |
|---|
| 2025.11.26 | ₩83,416 | ₩84,232 | ₩83,416 | ₩83,898 | +0.58% | 1.5만 |
|---|
| 2025.11.25 | ₩82,693 | ₩83,295 | ₩82,693 | ₩83,295 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩82,600 | ₩82,600 | ₩81,998 | ₩82,038 | -0.68% | 1.6만 |
|---|
| 2025.11.21 | ₩81,890 | ₩83,255 | ₩81,890 | ₩82,680 | +0.96% | 1만 |
|---|
| 2025.11.20 | ₩82,212 | ₩82,292 | ₩81,516 | ₩81,569 | -0.78% | 1.7만 |
|---|
| 2025.11.19 | ₩82,359 | ₩82,466 | ₩81,730 | ₩81,931 | -0.52% | 1.6만 |
|---|
| 2025.11.18 | ₩81,971 | ₩82,854 | ₩81,971 | ₩82,693 | +0.88% | 2.1만 |
|---|
| 2025.11.17 | ₩82,747 | ₩82,934 | ₩81,917 | ₩81,917 | -1.00% | 3.9만 |
|---|
| 2025.11.14 | ₩83,362 | ₩83,362 | ₩82,426 | ₩82,667 | -0.83% | 1.2만 |
|---|
| 2025.11.13 | ₩82,948 | ₩83,536 | ₩82,948 | ₩82,988 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩83,255 | ₩83,510 | ₩82,814 | ₩82,814 | -0.53% | 1.4만 |
|---|
| 2025.11.11 | ₩82,372 | ₩83,269 | ₩82,279 | ₩83,135 | +0.93% | 1.5만 |
|---|
| 2025.11.10 | ₩82,158 | ₩82,292 | ₩81,917 | ₩82,145 | -0.02% | 8.5천 |
|---|
| 2025.11.07 | ₩81,342 | ₩82,118 | ₩81,342 | ₩81,984 | +0.79% | 5.5천 |
|---|
| 2025.11.06 | ₩81,529 | ₩81,636 | ₩80,887 | ₩81,048 | -0.59% | 2.6만 |
|---|
| 2025.11.05 | ₩81,864 | ₩82,814 | ₩81,864 | ₩82,279 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩81,717 | ₩82,131 | ₩81,596 | ₩81,931 | +0.26% | 1.2만 |
|---|
| 2025.11.03 | ₩82,091 | ₩82,158 | ₩81,302 | ₩81,984 | -0.13% | 1.7만 |
|---|
| 2025.10.31 | ₩82,064 | ₩82,198 | ₩81,770 | ₩82,051 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩82,894 | ₩83,041 | ₩82,439 | ₩82,439 | -0.55% | 9.7천 |
|---|
| 2025.10.29 | ₩83,978 | ₩83,991 | ₩82,640 | ₩82,640 | -1.59% | 2만 |
|---|
| 2025.10.28 | ₩84,781 | ₩84,928 | ₩84,312 | ₩84,433 | -0.41% | 9.3천 |
|---|
| 2025.10.27 | ₩84,821 | ₩84,915 | ₩84,473 | ₩84,915 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩85,035 | ₩85,035 | ₩84,460 | ₩84,513 | -0.61% | 1.2만 |
|---|
| 2025.10.23 | ₩84,928 | ₩84,928 | ₩84,366 | ₩84,513 | -0.49% | 9.4천 |
|---|
| 2025.10.22 | ₩84,794 | ₩85,436 | ₩84,607 | ₩84,915 | +0.14% | 1.5만 |
|---|
| 2025.10.21 | ₩85,222 | ₩85,222 | ₩84,647 | ₩84,754 | -0.55% | 2.6만 |
|---|
| 2025.10.20 | ₩85,584 | ₩85,610 | ₩85,155 | ₩85,262 | -0.38% | 8.6천 |
|---|
| 2025.10.17 | ₩84,272 | ₩85,370 | ₩84,272 | ₩85,370 | +1.30% | 3.5만 |
|---|
| 2025.10.16 | ₩84,460 | ₩85,236 | ₩84,138 | ₩84,246 | -0.25% | 2만 |
|---|
| 2025.10.15 | ₩84,419 | ₩85,075 | ₩83,991 | ₩84,353 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩82,640 | ₩84,058 | ₩82,613 | ₩84,058 | +1.72% | 1.2만 |
|---|
| 2025.10.13 | ₩82,907 | ₩82,948 | ₩82,600 | ₩82,600 | -0.37% | 1.8만 |
|---|
| 2025.10.10 | ₩83,416 | ₩83,563 | ₩82,854 | ₩82,921 | -0.59% | 7.5천 |
|---|