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 | ₩80,069 | ₩80,069 | ₩79,534 | ₩79,641 | -0.53% | 9.8천 |
| 2026.10.08 | ₩79,400 | ₩80,336 | ₩79,280 | ₩80,202 | +1.01% | 1.7만 |
| 2026.10.07 | ₩79,132 | ₩79,480 | ₩78,571 | ₩78,571 | -0.71% | 1.1만 |
| 2026.10.06 | ₩78,731 | ₩79,266 | ₩78,704 | ₩79,025 | +0.37% | 1.2만 |
| 2026.10.05 | ₩77,848 | ₩78,624 | ₩77,848 | ₩78,557 | +0.91% | 7.8천 |
| 2026.10.02 | ₩77,581 | ₩78,143 | ₩77,541 | ₩78,143 | +0.72% | 6.7천 |
| 2026.10.01 | ₩77,086 | ₩77,246 | ₩76,631 | ₩76,765 | -0.42% | 6.9만 |
| 2026.09.30 | ₩78,571 | ₩78,571 | ₩77,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,340 |
| -1.57% |
| 8.8천 |
| 2026.09.29 | ₩78,263 | ₩78,557 | ₩77,942 | ₩78,263 | 0.00% | 2만 |
|---|
| 2026.09.28 | ₩78,062 | ₩78,624 | ₩77,902 | ₩78,530 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩78,303 | ₩78,624 | ₩77,862 | ₩78,250 | -0.07% | 9.1천 |
|---|
| 2026.09.24 | ₩79,601 | ₩79,601 | ₩78,423 | ₩78,530 | -1.34% | 8.3천 |
|---|
| 2026.09.23 | ₩80,751 | ₩80,751 | ₩79,601 | ₩79,627 | -1.39% | 1.6만 |
|---|
| 2026.09.22 | ₩81,487 | ₩81,487 | ₩80,631 | ₩80,631 | -1.05% | 3.8만 |
|---|
| 2026.09.21 | ₩81,500 | ₩81,580 | ₩80,845 | ₩80,845 | -0.80% | 9.9천 |
|---|
| 2026.09.18 | ₩82,048 | ₩82,222 | ₩81,647 | ₩81,727 | -0.39% | 7.8천 |
|---|
| 2026.09.17 | ₩82,864 | ₩82,945 | ₩82,543 | ₩82,543 | -0.39% | 7.8천 |
|---|
| 2026.09.16 | ₩83,065 | ₩83,359 | ₩82,664 | ₩82,664 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩83,292 | ₩83,292 | ₩82,797 | ₩82,998 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩83,774 | ₩84,082 | ₩83,546 | ₩83,573 | -0.24% | 1.5만 |
|---|
| 2026.09.11 | ₩83,694 | ₩83,694 | ₩82,731 | ₩83,011 | -0.82% | 1.8만 |
|---|
| 2026.09.10 | ₩83,975 | ₩83,975 | ₩83,118 | ₩83,118 | -1.02% | 7.3천 |
|---|
| 2026.09.09 | ₩84,015 | ₩84,068 | ₩83,640 | ₩83,640 | -0.45% | 6천 |
|---|
| 2026.09.08 | ₩85,593 | ₩85,593 | ₩84,764 | ₩84,831 | -0.89% | 8.4천 |
|---|
| 2026.09.04 | ₩85,834 | ₩86,248 | ₩85,633 | ₩85,673 | -0.19% | 4.9천 |
|---|
| 2026.09.03 | ₩86,061 | ₩86,422 | ₩86,061 | ₩86,315 | +0.30% | 4.3천 |
|---|
| 2026.09.02 | ₩87,452 | ₩88,442 | ₩87,372 | ₩87,653 | +0.23% | 2.2만 |
|---|
| 2026.09.01 | ₩87,145 | ₩87,787 | ₩87,145 | ₩87,225 | +0.09% | 5천 |
|---|
| 2026.08.31 | ₩87,466 | ₩87,466 | ₩86,850 | ₩86,877 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩87,332 | ₩87,546 | ₩87,332 | ₩87,519 | +0.21% | 3.2천 |
|---|
| 2026.08.27 | ₩87,519 | ₩87,519 | ₩86,890 | ₩86,931 | -0.67% | 6.9만 |
|---|
| 2026.08.26 | ₩89,084 | ₩89,084 | ₩88,402 | ₩88,402 | -0.77% | 1.6만 |
|---|
| 2026.08.25 | ₩88,991 | ₩88,991 | ₩88,415 | ₩88,857 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩89,245 | ₩89,713 | ₩89,245 | ₩89,552 | +0.34% | 6.3천 |
|---|
| 2026.08.21 | ₩88,469 | ₩88,803 | ₩88,469 | ₩88,750 | +0.32% | 4천 |
|---|
| 2026.08.20 | ₩88,108 | ₩88,977 | ₩88,108 | ₩88,375 | +0.30% | 5.7천 |
|---|
| 2026.08.19 | ₩88,108 | ₩89,312 | ₩88,108 | ₩88,830 | +0.82% | 5.5천 |
|---|
| 2026.08.18 | ₩87,680 | ₩88,134 | ₩87,399 | ₩87,626 | -0.06% | 2.2만 |
|---|
| 2026.08.17 | ₩87,613 | ₩87,613 | ₩87,024 | ₩87,265 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩87,546 | ₩88,014 | ₩87,546 | ₩87,974 | +0.49% | 6.7천 |
|---|
| 2026.08.13 | ₩87,439 | ₩87,626 | ₩87,171 | ₩87,439 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩86,115 | ₩86,650 | ₩85,874 | ₩86,556 | +0.51% | 7.1천 |
|---|
| 2026.08.11 | ₩86,021 | ₩86,489 | ₩85,887 | ₩86,462 | +0.51% | 1.3만 |
|---|
| 2026.08.10 | ₩86,489 | ₩86,904 | ₩86,168 | ₩86,342 | -0.17% | 3.7천 |
|---|
| 2026.08.07 | ₩86,676 | ₩87,131 | ₩86,422 | ₩86,904 | +0.26% | 6.7천 |
|---|
| 2026.08.06 | ₩87,773 | ₩87,773 | ₩86,596 | ₩86,904 | -0.99% | 3천 |
|---|
| 2026.08.05 | ₩87,359 | ₩87,706 | ₩87,118 | ₩87,278 | -0.09% | 1만 |
|---|
| 2026.08.04 | ₩86,128 | ₩86,984 | ₩85,767 | ₩86,783 | +0.76% | 8.6천 |
|---|
| 2026.08.03 | ₩86,824 | ₩86,824 | ₩86,248 | ₩86,396 | -0.49% | 4.8천 |
|---|
| 2026.07.31 | ₩86,998 | ₩86,998 | ₩86,382 | ₩86,436 | -0.65% | 1.1만 |
|---|
| 2026.07.30 | ₩88,068 | ₩88,068 | ₩86,984 | ₩87,519 | -0.62% | 7.4천 |
|---|
| 2026.07.29 | ₩88,335 | ₩89,071 | ₩88,335 | ₩88,723 | +0.44% | 1.4만 |
|---|
| 2026.07.28 | ₩88,188 | ₩89,994 | ₩88,188 | ₩88,710 | +0.59% | 1.7만 |
|---|
| 2026.07.27 | ₩86,489 | ₩87,252 | ₩86,489 | ₩87,185 | +0.80% | 1.4만 |
|---|
| 2026.07.24 | ₩85,085 | ₩85,847 | ₩85,058 | ₩85,847 | +0.90% | 1.5만 |
|---|
| 2026.07.23 | ₩85,767 | ₩85,767 | ₩84,483 | ₩85,018 | -0.87% | 6.2천 |
|---|
| 2026.07.22 | ₩86,757 | ₩87,024 | ₩86,489 | ₩86,489 | -0.31% | 3.9천 |
|---|
| 2026.07.21 | ₩86,182 | ₩86,396 | ₩85,740 | ₩86,168 | -0.02% | 7.2천 |
|---|
| 2026.07.20 | ₩86,155 | ₩86,449 | ₩85,847 | ₩86,222 | +0.08% | 9.2천 |
|---|
| 2026.07.17 | ₩87,024 | ₩87,813 | ₩85,780 | ₩86,195 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩85,968 | ₩86,703 | ₩85,968 | ₩86,583 | +0.72% | 1.7만 |
|---|
| 2026.07.15 | ₩84,844 | ₩85,727 | ₩84,670 | ₩84,670 | -0.20% | 2.1만 |
|---|
| 2026.07.14 | ₩85,954 | ₩85,954 | ₩84,831 | ₩84,871 | -1.26% | 6.3천 |
|---|
| 2026.07.13 | ₩86,543 | ₩86,717 | ₩85,847 | ₩85,954 | -0.68% | 5.2천 |
|---|
| 2026.07.10 | ₩84,416 | ₩85,272 | ₩84,416 | ₩85,272 | +1.01% | 2.9천 |
|---|
| 2026.07.09 | ₩84,309 | ₩84,483 | ₩83,894 | ₩84,202 | -0.13% | 1만 |
|---|
| 2026.07.08 | ₩84,991 | ₩85,045 | ₩84,657 | ₩84,657 | -0.39% | 1.7만 |
|---|
| 2026.07.07 | ₩86,182 | ₩86,850 | ₩85,419 | ₩85,580 | -0.70% | 1만 |
|---|
| 2026.07.06 | ₩85,861 | ₩85,861 | ₩84,362 | ₩85,192 | -0.78% | 8천 |
|---|
| 2026.07.02 | ₩85,285 | ₩86,075 | ₩85,071 | ₩86,075 | +0.93% | 1만 |
|---|
| 2026.07.01 | ₩84,162 | ₩85,138 | ₩84,162 | ₩84,964 | +0.95% | 2.3만 |
|---|
| 2026.06.30 | ₩84,831 | ₩84,831 | ₩83,600 | ₩83,761 | -1.26% | 2.3만 |
|---|
| 2026.06.29 | ₩84,817 | ₩85,218 | ₩84,510 | ₩84,911 | +0.11% | 2.8만 |
|---|
| 2026.06.26 | ₩83,493 | ₩84,804 | ₩83,493 | ₩84,804 | +1.57% | 1.3만 |
|---|
| 2026.06.25 | ₩83,078 | ₩83,948 | ₩82,998 | ₩83,239 | +0.19% | 3.8만 |
|---|
| 2026.06.24 | ₩83,827 | ₩84,055 | ₩83,720 | ₩83,734 | -0.11% | 1.5만 |
|---|
| 2026.06.23 | ₩82,102 | ₩83,118 | ₩82,102 | ₩83,118 | +1.24% | 7.3천 |
|---|
| 2026.06.22 | ₩82,035 | ₩82,463 | ₩81,406 | ₩81,433 | -0.73% | 2.1만 |
|---|
| 2026.06.18 | ₩82,583 | ₩82,583 | ₩82,196 | ₩82,196 | -0.47% | 4천 |
|---|
| 2026.06.17 | ₩83,413 | ₩83,439 | ₩82,182 | ₩82,329 | -1.30% | 3.4천 |
|---|
| 2026.06.16 | ₩84,831 | ₩84,831 | ₩84,175 | ₩84,416 | -0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩85,352 | ₩85,352 | ₩84,443 | ₩84,536 | -0.96% | 9천 |
|---|
| 2026.06.12 | ₩84,844 | ₩85,299 | ₩84,777 | ₩85,245 | +0.47% | 4.2천 |
|---|
| 2026.06.11 | ₩84,871 | ₩85,152 | ₩84,536 | ₩84,844 | -0.03% | 1.8만 |
|---|
| 2026.06.10 | ₩83,493 | ₩84,871 | ₩83,493 | ₩84,764 | +1.52% | 1.4만 |
|---|
| 2026.06.09 | ₩82,115 | ₩83,159 | ₩81,861 | ₩83,159 | +1.27% | 2.7만 |
|---|
| 2026.06.08 | ₩82,356 | ₩82,624 | ₩81,874 | ₩81,874 | -0.58% | 7.4천 |
|---|
| 2026.06.05 | ₩81,420 | ₩83,038 | ₩81,420 | ₩82,597 | +1.45% | 7.8천 |
|---|
| 2026.06.04 | ₩82,343 | ₩82,343 | ₩80,804 | ₩81,179 | -1.41% | 1.9만 |
|---|
| 2026.06.03 | ₩80,403 | ₩81,487 | ₩80,403 | ₩80,631 | +0.28% | 8.4천 |
|---|
| 2026.06.02 | ₩80,724 | ₩80,938 | ₩80,590 | ₩80,590 | -0.17% | 1.1만 |
|---|
| 2026.06.01 | ₩80,711 | ₩81,045 | ₩80,590 | ₩80,764 | +0.07% | 4.8천 |
|---|
| 2026.05.29 | ₩81,687 | ₩81,955 | ₩81,206 | ₩81,232 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩82,236 | ₩82,356 | ₩81,874 | ₩82,222 | -0.02% | 6.2천 |
|---|
| 2026.05.27 | ₩81,393 | ₩82,583 | ₩81,393 | ₩82,155 | +0.94% | 2.6만 |
|---|
| 2026.05.26 | ₩81,955 | ₩82,062 | ₩81,206 | ₩81,299 | -0.80% | 1.4만 |
|---|
| 2026.05.22 | ₩81,714 | ₩82,209 | ₩81,219 | ₩82,102 | +0.47% | 1만 |
|---|
| 2026.05.21 | ₩80,965 | ₩81,473 | ₩80,162 | ₩81,433 | +0.58% | 3.5만 |
|---|
| 2026.05.20 | ₩80,952 | ₩81,513 | ₩80,952 | ₩81,299 | +0.43% | 2.9천 |
|---|
| 2026.05.19 | ₩81,553 | ₩82,249 | ₩80,925 | ₩81,099 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩81,112 | ₩81,901 | ₩80,911 | ₩81,607 | +0.61% | 8천 |
|---|
| 2026.05.15 | ₩81,192 | ₩81,553 | ₩80,671 | ₩81,059 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩81,580 | ₩81,982 | ₩81,085 | ₩81,099 | -0.59% | 1.2만 |
|---|
| 2026.05.13 | ₩81,888 | ₩82,155 | ₩81,366 | ₩81,594 | -0.36% | 7.7천 |
|---|
| 2026.05.12 | ₩81,754 | ₩82,490 | ₩81,527 | ₩82,048 | +0.36% | 3.3만 |
|---|
| 2026.05.11 | ₩82,824 | ₩82,824 | ₩81,500 | ₩81,594 | -1.49% | 9.5천 |
|---|
| 2026.05.08 | ₩83,038 | ₩83,185 | ₩82,637 | ₩82,664 | -0.45% | 1.1만 |
|---|
| 2026.05.07 | ₩83,279 | ₩83,279 | ₩82,610 | ₩82,918 | -0.43% | 9.7천 |
|---|
| 2026.05.06 | ₩84,911 | ₩84,911 | ₩83,654 | ₩83,694 | -1.43% | 8.2만 |
|---|
| 2026.05.05 | ₩84,630 | ₩85,232 | ₩83,787 | ₩84,817 | +0.22% | 1.5만 |
|---|
| 2026.05.04 | ₩85,807 | ₩85,954 | ₩84,871 | ₩85,125 | -0.80% | 1.1만 |
|---|
| 2026.05.01 | ₩87,305 | ₩87,305 | ₩85,968 | ₩85,981 | -1.52% | 1.8만 |
|---|
| 2026.04.30 | ₩85,673 | ₩87,252 | ₩85,673 | ₩87,091 | +1.65% | 1.1만 |
|---|
| 2026.04.29 | ₩86,289 | ₩86,289 | ₩85,419 | ₩85,647 | -0.74% | 1.7만 |
|---|
| 2026.04.28 | ₩86,877 | ₩86,877 | ₩86,141 | ₩86,422 | -0.52% | 1.8만 |
|---|
| 2026.04.27 | ₩86,850 | ₩87,118 | ₩86,369 | ₩86,382 | -0.54% | 3만 |
|---|
| 2026.04.24 | ₩86,931 | ₩86,931 | ₩86,569 | ₩86,877 | -0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩86,396 | ₩86,984 | ₩86,396 | ₩86,984 | +0.68% | 5.1천 |
|---|
| 2026.04.22 | ₩86,717 | ₩86,730 | ₩86,034 | ₩86,208 | -0.59% | 5.6천 |
|---|
| 2026.04.21 | ₩86,837 | ₩86,904 | ₩86,155 | ₩86,396 | -0.51% | 2.3만 |
|---|
| 2026.04.20 | ₩86,864 | ₩87,078 | ₩86,650 | ₩86,850 | -0.02% | 9.7천 |
|---|
| 2026.04.17 | ₩86,075 | ₩86,917 | ₩86,075 | ₩86,837 | +0.89% | 6.9천 |
|---|
| 2026.04.16 | ₩85,593 | ₩86,195 | ₩85,593 | ₩86,061 | +0.55% | 1.2만 |
|---|
| 2026.04.15 | ₩86,008 | ₩86,008 | ₩85,272 | ₩85,473 | -0.62% | 1만 |
|---|
| 2026.04.14 | ₩86,021 | ₩86,436 | ₩86,021 | ₩86,088 | +0.08% | 3.1만 |
|---|
| 2026.04.13 | ₩86,890 | ₩86,890 | ₩85,593 | ₩86,208 | -0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩87,666 | ₩87,760 | ₩86,717 | ₩86,904 | -0.87% | 2.6만 |
|---|
| 2026.04.09 | ₩86,516 | ₩87,947 | ₩86,516 | ₩87,813 | +1.50% | 3.8천 |
|---|
| 2026.04.08 | ₩86,409 | ₩86,944 | ₩86,155 | ₩86,944 | +0.62% | 4.7천 |
|---|
| 2026.04.07 | ₩86,315 | ₩86,489 | ₩85,767 | ₩85,780 | -0.62% | 6.1천 |
|---|
| 2026.04.06 | ₩85,834 | ₩86,369 | ₩85,593 | ₩86,315 | +0.56% | 1.1만 |
|---|
| 2026.04.02 | ₩85,285 | ₩85,994 | ₩85,285 | ₩85,994 | +0.83% | 5.9만 |
|---|
| 2026.04.01 | ₩85,058 | ₩85,687 | ₩84,617 | ₩85,379 | +0.38% | 7.2만 |
|---|
| 2026.03.31 | ₩84,897 | ₩85,339 | ₩84,456 | ₩85,232 | +0.39% | 1.9만 |
|---|
| 2026.03.30 | ₩84,737 | ₩85,152 | ₩84,349 | ₩84,603 | -0.16% | 1.6만 |
|---|
| 2026.03.27 | ₩84,122 | ₩84,817 | ₩84,068 | ₩84,362 | +0.29% | 9.6천 |
|---|
| 2026.03.26 | ₩83,560 | ₩84,389 | ₩83,453 | ₩83,801 | +0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩83,680 | ₩84,001 | ₩83,520 | ₩83,948 | +0.32% | 4.8만 |
|---|
| 2026.03.24 | ₩83,052 | ₩84,189 | ₩83,052 | ₩83,279 | +0.27% | 2.4만 |
|---|
| 2026.03.23 | ₩83,801 | ₩84,001 | ₩83,118 | ₩83,159 | -0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩84,215 | ₩84,215 | ₩82,583 | ₩82,838 | -1.64% | 3.9만 |
|---|
| 2026.03.19 | ₩84,563 | ₩84,831 | ₩84,082 | ₩84,095 | -0.55% | 4.1천 |
|---|
| 2026.03.18 | ₩86,128 | ₩86,128 | ₩84,777 | ₩84,831 | -1.51% | 1만 |
|---|
| 2026.03.17 | ₩86,476 | ₩87,024 | ₩86,462 | ₩86,462 | -0.02% | 5.9천 |
|---|
| 2026.03.16 | ₩86,890 | ₩87,171 | ₩86,195 | ₩86,195 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩86,690 | ₩87,118 | ₩86,355 | ₩86,355 | -0.39% | 1.2만 |
|---|
| 2026.03.12 | ₩86,743 | ₩87,385 | ₩86,195 | ₩86,235 | -0.59% | 1.6만 |
|---|
| 2026.03.11 | ₩87,706 | ₩87,706 | ₩86,569 | ₩87,011 | -0.79% | 1.4만 |
|---|
| 2026.03.10 | ₩87,573 | ₩88,522 | ₩87,573 | ₩87,787 | +0.24% | 3.2만 |
|---|
| 2026.03.09 | ₩88,094 | ₩88,362 | ₩87,131 | ₩88,322 | +0.26% | 2.8만 |
|---|
| 2026.03.06 | ₩88,108 | ₩88,670 | ₩87,305 | ₩88,616 | +0.58% | 2.2만 |
|---|
| 2026.03.05 | ₩89,298 | ₩89,298 | ₩88,255 | ₩88,522 | -0.87% | 5.1만 |
|---|
| 2026.03.04 | ₩90,770 | ₩90,770 | ₩89,472 | ₩89,780 | -1.09% | 2.3만 |
|---|
| 2026.03.03 | ₩91,211 | ₩91,264 | ₩89,847 | ₩90,663 | -0.60% | 3만 |
|---|
| 2026.03.02 | ₩92,294 | ₩92,428 | ₩91,826 | ₩92,080 | -0.23% | 2.5만 |
|---|
| 2026.02.27 | ₩91,692 | ₩92,963 | ₩91,692 | ₩92,803 | +1.21% | 1.3만 |
|---|
| 2026.02.26 | ₩91,425 | ₩91,759 | ₩91,211 | ₩91,759 | +0.37% | 1.8만 |
|---|
| 2026.02.25 | ₩92,121 | ₩92,121 | ₩90,328 | ₩90,903 | -1.32% | 1.7만 |
|---|
| 2026.02.24 | ₩91,452 | ₩92,348 | ₩91,452 | ₩92,308 | +0.94% | 2.3만 |
|---|
| 2026.02.23 | ₩90,596 | ₩91,505 | ₩90,596 | ₩91,264 | +0.74% | 1.2만 |
|---|
| 2026.02.20 | ₩90,569 | ₩90,810 | ₩90,261 | ₩90,810 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩90,449 | ₩90,850 | ₩90,074 | ₩90,435 | -0.01% | 8.9천 |
|---|
| 2026.02.18 | ₩89,780 | ₩90,596 | ₩89,552 | ₩90,435 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩91,238 | ₩91,478 | ₩89,138 | ₩89,913 | -1.45% | 8.1만 |
|---|
| 2026.02.13 | ₩90,890 | ₩91,492 | ₩90,890 | ₩91,224 | +0.37% | 1.6만 |
|---|
| 2026.02.12 | ₩91,626 | ₩92,000 | ₩90,877 | ₩90,943 | -0.74% | 6.3천 |
|---|
| 2026.02.11 | ₩90,502 | ₩91,425 | ₩90,502 | ₩91,385 | +0.98% | 2.9만 |
|---|
| 2026.02.10 | ₩90,850 | ₩91,091 | ₩90,582 | ₩90,609 | -0.27% | 1.1만 |
|---|
| 2026.02.09 | ₩91,091 | ₩91,104 | ₩90,382 | ₩90,823 | -0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩89,860 | ₩91,024 | ₩89,860 | ₩90,930 | +1.19% | 5.2만 |
|---|
| 2026.02.05 | ₩89,539 | ₩90,181 | ₩89,271 | ₩89,713 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩88,094 | ₩89,566 | ₩88,094 | ₩89,191 | +1.25% | 2.3만 |
|---|
| 2026.02.03 | ₩87,078 | ₩88,817 | ₩86,877 | ₩88,362 | +1.47% | 3.2만 |
|---|
| 2026.02.02 | ₩87,372 | ₩87,573 | ₩86,944 | ₩87,452 | +0.09% | 10.5만 |
|---|
| 2026.01.30 | ₩86,355 | ₩87,319 | ₩86,101 | ₩87,292 | +1.08% | 40.6만 |
|---|
| 2026.01.29 | ₩86,503 | ₩87,412 | ₩86,275 | ₩86,422 | -0.09% | 2.5만 |
|---|
| 2026.01.28 | ₩87,145 | ₩87,252 | ₩85,941 | ₩86,355 | -0.91% | 2.4만 |
|---|
| 2026.01.27 | ₩86,462 | ₩87,238 | ₩86,462 | ₩87,238 | +0.90% | 7.5천 |
|---|
| 2026.01.26 | ₩86,743 | ₩86,931 | ₩86,409 | ₩86,663 | -0.09% | 1만 |
|---|
| 2026.01.23 | ₩86,396 | ₩86,476 | ₩86,008 | ₩86,476 | +0.09% | 1.3만 |
|---|
| 2026.01.22 | ₩86,315 | ₩86,837 | ₩86,208 | ₩86,342 | +0.03% | 1.7만 |
|---|
| 2026.01.21 | ₩85,954 | ₩86,382 | ₩85,499 | ₩86,382 | +0.50% | 3.6만 |
|---|
| 2026.01.20 | ₩84,857 | ₩86,101 | ₩84,844 | ₩86,008 | +1.36% | 2.8만 |
|---|
| 2026.01.16 | ₩85,098 | ₩85,245 | ₩84,951 | ₩85,152 | +0.06% | 2.3만 |
|---|
| 2026.01.15 | ₩85,058 | ₩85,861 | ₩84,884 | ₩85,861 | +0.94% | 4만 |
|---|
| 2026.01.14 | ₩83,627 | ₩85,433 | ₩83,600 | ₩85,205 | +1.89% | 2만 |
|---|
| 2026.01.13 | ₩83,172 | ₩83,640 | ₩83,145 | ₩83,613 | +0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩82,690 | ₩83,185 | ₩82,383 | ₩83,065 | +0.45% | 1.8만 |
|---|
| 2026.01.09 | ₩81,821 | ₩82,583 | ₩81,821 | ₩82,543 | +0.88% | 2.3만 |
|---|
| 2026.01.08 | ₩79,815 | ₩81,995 | ₩79,815 | ₩81,727 | +2.40% | 1.4만 |
|---|
| 2026.01.07 | ₩80,791 | ₩80,791 | ₩79,855 | ₩79,855 | -1.16% | 3.6만 |
|---|
| 2026.01.06 | ₩80,818 | ₩81,005 | ₩80,711 | ₩80,751 | -0.08% | 2.3만 |
|---|
| 2026.01.05 | ₩81,339 | ₩81,339 | ₩80,376 | ₩80,724 | -0.76% | 4만 |
|---|
| 2026.01.02 | ₩81,286 | ₩81,941 | ₩80,604 | ₩81,540 | +0.31% | 8만 |
|---|
| 2025.12.31 | ₩81,660 | ₩81,660 | ₩81,166 | ₩81,166 | -0.61% | 9.2만 |
|---|
| 2025.12.30 | ₩81,781 | ₩81,888 | ₩81,660 | ₩81,660 | -0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩81,888 | ₩81,888 | ₩81,607 | ₩81,767 | -0.15% | 2.1만 |
|---|
| 2025.12.26 | ₩81,567 | ₩81,834 | ₩81,473 | ₩81,767 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩81,286 | ₩81,660 | ₩81,286 | ₩81,634 | +0.43% | 8.3천 |
|---|
| 2025.12.23 | ₩81,928 | ₩81,928 | ₩81,152 | ₩81,166 | -0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩81,861 | ₩82,075 | ₩81,714 | ₩81,888 | +0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩82,276 | ₩82,356 | ₩81,968 | ₩81,968 | -0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩82,904 | ₩83,105 | ₩82,557 | ₩82,557 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩82,811 | ₩83,078 | ₩82,717 | ₩82,878 | +0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩83,239 | ₩83,239 | ₩82,664 | ₩82,717 | -0.63% | 8.4천 |
|---|
| 2025.12.15 | ₩83,413 | ₩83,466 | ₩82,918 | ₩83,306 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩83,078 | ₩83,373 | ₩83,065 | ₩83,118 | +0.05% | 1만 |
|---|
| 2025.12.11 | ₩83,078 | ₩83,480 | ₩83,078 | ₩83,225 | +0.18% | 1.5만 |
|---|
| 2025.12.10 | ₩81,607 | ₩82,276 | ₩81,607 | ₩82,276 | +0.82% | 1.5만 |
|---|
| 2025.12.09 | ₩82,316 | ₩82,463 | ₩81,607 | ₩81,607 | -0.86% | 1만 |
|---|
| 2025.12.08 | ₩82,369 | ₩82,369 | ₩81,941 | ₩82,048 | -0.39% | 9.7천 |
|---|
| 2025.12.05 | ₩82,450 | ₩82,664 | ₩82,316 | ₩82,410 | -0.05% | 2.6만 |
|---|
| 2025.12.04 | ₩82,771 | ₩82,771 | ₩82,236 | ₩82,423 | -0.42% | 1만 |
|---|
| 2025.12.03 | ₩83,105 | ₩83,587 | ₩82,650 | ₩82,650 | -0.55% | 5.8천 |
|---|
| 2025.12.02 | ₩84,135 | ₩84,135 | ₩82,570 | ₩82,918 | -1.45% | 1.3만 |
|---|
| 2025.12.01 | ₩83,948 | ₩84,416 | ₩83,734 | ₩83,921 | -0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩84,082 | ₩84,282 | ₩83,988 | ₩84,095 | +0.02% | 5.8천 |
|---|
| 2025.11.26 | ₩83,386 | ₩84,202 | ₩83,386 | ₩83,868 | +0.58% | 1.5만 |
|---|
| 2025.11.25 | ₩82,664 | ₩83,266 | ₩82,664 | ₩83,266 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩82,570 | ₩82,570 | ₩81,968 | ₩82,008 | -0.68% | 1.6만 |
|---|
| 2025.11.21 | ₩81,861 | ₩83,225 | ₩81,861 | ₩82,650 | +0.96% | 1만 |
|---|
| 2025.11.20 | ₩82,182 | ₩82,262 | ₩81,487 | ₩81,540 | -0.78% | 1.7만 |
|---|
| 2025.11.19 | ₩82,329 | ₩82,436 | ₩81,701 | ₩81,901 | -0.52% | 1.6만 |
|---|
| 2025.11.18 | ₩81,941 | ₩82,824 | ₩81,941 | ₩82,664 | +0.88% | 2.1만 |
|---|
| 2025.11.17 | ₩82,717 | ₩82,904 | ₩81,888 | ₩81,888 | -1.00% | 3.9만 |
|---|
| 2025.11.14 | ₩83,332 | ₩83,332 | ₩82,396 | ₩82,637 | -0.83% | 1.2만 |
|---|
| 2025.11.13 | ₩82,918 | ₩83,506 | ₩82,918 | ₩82,958 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩83,225 | ₩83,480 | ₩82,784 | ₩82,784 | -0.53% | 1.4만 |
|---|
| 2025.11.11 | ₩82,343 | ₩83,239 | ₩82,249 | ₩83,105 | +0.93% | 1.5만 |
|---|
| 2025.11.10 | ₩82,129 | ₩82,262 | ₩81,888 | ₩82,115 | -0.02% | 8.5천 |
|---|
| 2025.11.07 | ₩81,313 | ₩82,089 | ₩81,313 | ₩81,955 | +0.79% | 5.5천 |
|---|
| 2025.11.06 | ₩81,500 | ₩81,607 | ₩80,858 | ₩81,018 | -0.59% | 2.6만 |
|---|
| 2025.11.05 | ₩81,834 | ₩82,784 | ₩81,834 | ₩82,249 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩81,687 | ₩82,102 | ₩81,567 | ₩81,901 | +0.26% | 1.2만 |
|---|
| 2025.11.03 | ₩82,062 | ₩82,129 | ₩81,273 | ₩81,955 | -0.13% | 1.7만 |
|---|
| 2025.10.31 | ₩82,035 | ₩82,169 | ₩81,741 | ₩82,022 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩82,864 | ₩83,011 | ₩82,410 | ₩82,410 | -0.55% | 9.7천 |
|---|
| 2025.10.29 | ₩83,948 | ₩83,961 | ₩82,610 | ₩82,610 | -1.59% | 2만 |
|---|
| 2025.10.28 | ₩84,750 | ₩84,897 | ₩84,282 | ₩84,403 | -0.41% | 9.3천 |
|---|
| 2025.10.27 | ₩84,790 | ₩84,884 | ₩84,443 | ₩84,884 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩85,004 | ₩85,004 | ₩84,429 | ₩84,483 | -0.61% | 1.2만 |
|---|
| 2025.10.23 | ₩84,897 | ₩84,897 | ₩84,336 | ₩84,483 | -0.49% | 9.4천 |
|---|
| 2025.10.22 | ₩84,764 | ₩85,406 | ₩84,576 | ₩84,884 | +0.14% | 1.5만 |
|---|
| 2025.10.21 | ₩85,192 | ₩85,192 | ₩84,617 | ₩84,724 | -0.55% | 2.6만 |
|---|
| 2025.10.20 | ₩85,553 | ₩85,580 | ₩85,125 | ₩85,232 | -0.38% | 8.6천 |
|---|
| 2025.10.17 | ₩84,242 | ₩85,339 | ₩84,242 | ₩85,339 | +1.30% | 3.5만 |
|---|
| 2025.10.16 | ₩84,429 | ₩85,205 | ₩84,108 | ₩84,215 | -0.25% | 2만 |
|---|
| 2025.10.15 | ₩84,389 | ₩85,045 | ₩83,961 | ₩84,322 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩82,610 | ₩84,028 | ₩82,583 | ₩84,028 | +1.72% | 1.2만 |
|---|
| 2025.10.13 | ₩82,878 | ₩82,918 | ₩82,570 | ₩82,570 | -0.37% | 1.8만 |
|---|
| 2025.10.10 | ₩83,386 | ₩83,533 | ₩82,824 | ₩82,891 | -0.59% | 7.5천 |
|---|