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 | ₩80,041 | ₩80,041 | ₩79,506 | ₩79,613 | -0.53% | 9.8천 |
| 2026.10.08 | ₩79,373 | ₩80,309 | ₩79,252 | ₩80,175 | +1.01% | 1.7만 |
| 2026.10.07 | ₩79,105 | ₩79,453 | ₩78,544 | ₩78,544 | -0.71% | 1.1만 |
| 2026.10.06 | ₩78,704 | ₩79,239 | ₩78,677 | ₩78,998 | +0.37% | 1.2만 |
| 2026.10.05 | ₩77,822 | ₩78,597 | ₩77,822 | ₩78,530 | +0.91% | 7.8천 |
| 2026.10.02 | ₩77,554 | ₩78,116 | ₩77,514 | ₩78,116 | +0.72% | 6.7천 |
| 2026.10.01 | ₩77,059 | ₩77,220 | ₩76,605 | ₩76,738 | -0.42% | 6.9만 |
| 2026.09.30 | ₩78,544 | ₩78,544 | ₩77,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,313 |
| -1.57% |
| 8.8천 |
| 2026.09.29 | ₩78,236 | ₩78,530 | ₩77,915 | ₩78,236 | 0.00% | 2만 |
|---|
| 2026.09.28 | ₩78,035 | ₩78,597 | ₩77,875 | ₩78,503 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩78,276 | ₩78,597 | ₩77,835 | ₩78,223 | -0.07% | 9.1천 |
|---|
| 2026.09.24 | ₩79,573 | ₩79,573 | ₩78,397 | ₩78,503 | -1.34% | 8.3천 |
|---|
| 2026.09.23 | ₩80,723 | ₩80,723 | ₩79,573 | ₩79,600 | -1.39% | 1.6만 |
|---|
| 2026.09.22 | ₩81,459 | ₩81,459 | ₩80,603 | ₩80,603 | -1.05% | 3.8만 |
|---|
| 2026.09.21 | ₩81,472 | ₩81,552 | ₩80,817 | ₩80,817 | -0.80% | 9.9천 |
|---|
| 2026.09.18 | ₩82,020 | ₩82,194 | ₩81,619 | ₩81,699 | -0.39% | 7.8천 |
|---|
| 2026.09.17 | ₩82,836 | ₩82,916 | ₩82,515 | ₩82,515 | -0.39% | 7.8천 |
|---|
| 2026.09.16 | ₩83,036 | ₩83,331 | ₩82,635 | ₩82,635 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩83,264 | ₩83,264 | ₩82,769 | ₩82,970 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩83,745 | ₩84,053 | ₩83,518 | ₩83,545 | -0.24% | 1.5만 |
|---|
| 2026.09.11 | ₩83,665 | ₩83,665 | ₩82,702 | ₩82,983 | -0.82% | 1.8만 |
|---|
| 2026.09.10 | ₩83,946 | ₩83,946 | ₩83,090 | ₩83,090 | -1.02% | 7.3천 |
|---|
| 2026.09.09 | ₩83,986 | ₩84,039 | ₩83,611 | ₩83,611 | -0.45% | 6천 |
|---|
| 2026.09.08 | ₩85,564 | ₩85,564 | ₩84,735 | ₩84,801 | -0.89% | 8.4천 |
|---|
| 2026.09.04 | ₩85,804 | ₩86,219 | ₩85,604 | ₩85,644 | -0.19% | 4.9천 |
|---|
| 2026.09.03 | ₩86,032 | ₩86,393 | ₩86,032 | ₩86,286 | +0.30% | 4.3천 |
|---|
| 2026.09.02 | ₩87,422 | ₩88,412 | ₩87,342 | ₩87,623 | +0.23% | 2.2만 |
|---|
| 2026.09.01 | ₩87,115 | ₩87,756 | ₩87,115 | ₩87,195 | +0.09% | 5천 |
|---|
| 2026.08.31 | ₩87,436 | ₩87,436 | ₩86,821 | ₩86,847 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩87,302 | ₩87,516 | ₩87,302 | ₩87,489 | +0.21% | 3.2천 |
|---|
| 2026.08.27 | ₩87,489 | ₩87,489 | ₩86,861 | ₩86,901 | -0.67% | 6.9만 |
|---|
| 2026.08.26 | ₩89,054 | ₩89,054 | ₩88,372 | ₩88,372 | -0.77% | 1.6만 |
|---|
| 2026.08.25 | ₩88,960 | ₩88,960 | ₩88,385 | ₩88,826 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩89,214 | ₩89,682 | ₩89,214 | ₩89,522 | +0.34% | 6.3천 |
|---|
| 2026.08.21 | ₩88,438 | ₩88,773 | ₩88,438 | ₩88,719 | +0.32% | 4천 |
|---|
| 2026.08.20 | ₩88,077 | ₩88,947 | ₩88,077 | ₩88,345 | +0.30% | 5.7천 |
|---|
| 2026.08.19 | ₩88,077 | ₩89,281 | ₩88,077 | ₩88,799 | +0.82% | 5.5천 |
|---|
| 2026.08.18 | ₩87,650 | ₩88,104 | ₩87,369 | ₩87,596 | -0.06% | 2.2만 |
|---|
| 2026.08.17 | ₩87,583 | ₩87,583 | ₩86,994 | ₩87,235 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩87,516 | ₩87,984 | ₩87,516 | ₩87,944 | +0.49% | 6.7천 |
|---|
| 2026.08.13 | ₩87,409 | ₩87,596 | ₩87,141 | ₩87,409 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩86,085 | ₩86,620 | ₩85,844 | ₩86,526 | +0.51% | 7.1천 |
|---|
| 2026.08.11 | ₩85,991 | ₩86,459 | ₩85,858 | ₩86,433 | +0.51% | 1.3만 |
|---|
| 2026.08.10 | ₩86,459 | ₩86,874 | ₩86,139 | ₩86,312 | -0.17% | 3.7천 |
|---|
| 2026.08.07 | ₩86,647 | ₩87,101 | ₩86,393 | ₩86,874 | +0.26% | 6.7천 |
|---|
| 2026.08.06 | ₩87,743 | ₩87,743 | ₩86,566 | ₩86,874 | -0.99% | 3천 |
|---|
| 2026.08.05 | ₩87,329 | ₩87,676 | ₩87,088 | ₩87,248 | -0.09% | 1만 |
|---|
| 2026.08.04 | ₩86,098 | ₩86,954 | ₩85,737 | ₩86,754 | +0.76% | 8.6천 |
|---|
| 2026.08.03 | ₩86,794 | ₩86,794 | ₩86,219 | ₩86,366 | -0.49% | 4.8천 |
|---|
| 2026.07.31 | ₩86,968 | ₩86,968 | ₩86,353 | ₩86,406 | -0.65% | 1.1만 |
|---|
| 2026.07.30 | ₩88,037 | ₩88,037 | ₩86,954 | ₩87,489 | -0.62% | 7.4천 |
|---|
| 2026.07.29 | ₩88,305 | ₩89,040 | ₩88,305 | ₩88,692 | +0.44% | 1.4만 |
|---|
| 2026.07.28 | ₩88,158 | ₩89,963 | ₩88,158 | ₩88,679 | +0.59% | 1.7만 |
|---|
| 2026.07.27 | ₩86,459 | ₩87,222 | ₩86,459 | ₩87,155 | +0.80% | 1.4만 |
|---|
| 2026.07.24 | ₩85,055 | ₩85,818 | ₩85,029 | ₩85,818 | +0.90% | 1.5만 |
|---|
| 2026.07.23 | ₩85,737 | ₩85,737 | ₩84,454 | ₩84,989 | -0.87% | 6.2천 |
|---|
| 2026.07.22 | ₩86,727 | ₩86,994 | ₩86,459 | ₩86,459 | -0.31% | 3.9천 |
|---|
| 2026.07.21 | ₩86,152 | ₩86,366 | ₩85,711 | ₩86,139 | -0.02% | 7.2천 |
|---|
| 2026.07.20 | ₩86,125 | ₩86,419 | ₩85,818 | ₩86,192 | +0.08% | 9.2천 |
|---|
| 2026.07.17 | ₩86,994 | ₩87,783 | ₩85,751 | ₩86,165 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩85,938 | ₩86,673 | ₩85,938 | ₩86,553 | +0.72% | 1.7만 |
|---|
| 2026.07.15 | ₩84,815 | ₩85,697 | ₩84,641 | ₩84,641 | -0.20% | 2.1만 |
|---|
| 2026.07.14 | ₩85,925 | ₩85,925 | ₩84,801 | ₩84,842 | -1.26% | 6.3천 |
|---|
| 2026.07.13 | ₩86,513 | ₩86,687 | ₩85,818 | ₩85,925 | -0.68% | 5.2천 |
|---|
| 2026.07.10 | ₩84,387 | ₩85,243 | ₩84,387 | ₩85,243 | +1.01% | 2.9천 |
|---|
| 2026.07.09 | ₩84,280 | ₩84,454 | ₩83,865 | ₩84,173 | -0.13% | 1만 |
|---|
| 2026.07.08 | ₩84,962 | ₩85,015 | ₩84,628 | ₩84,628 | -0.39% | 1.7만 |
|---|
| 2026.07.07 | ₩86,152 | ₩86,821 | ₩85,390 | ₩85,550 | -0.70% | 1만 |
|---|
| 2026.07.06 | ₩85,831 | ₩85,831 | ₩84,333 | ₩85,162 | -0.78% | 8천 |
|---|
| 2026.07.02 | ₩85,256 | ₩86,045 | ₩85,042 | ₩86,045 | +0.93% | 1만 |
|---|
| 2026.07.01 | ₩84,133 | ₩85,109 | ₩84,133 | ₩84,935 | +0.95% | 2.3만 |
|---|
| 2026.06.30 | ₩84,801 | ₩84,801 | ₩83,571 | ₩83,732 | -1.26% | 2.3만 |
|---|
| 2026.06.29 | ₩84,788 | ₩85,189 | ₩84,481 | ₩84,882 | +0.11% | 2.8만 |
|---|
| 2026.06.26 | ₩83,464 | ₩84,775 | ₩83,464 | ₩84,775 | +1.57% | 1.3만 |
|---|
| 2026.06.25 | ₩83,050 | ₩83,919 | ₩82,970 | ₩83,210 | +0.19% | 3.8만 |
|---|
| 2026.06.24 | ₩83,799 | ₩84,026 | ₩83,692 | ₩83,705 | -0.11% | 1.5만 |
|---|
| 2026.06.23 | ₩82,074 | ₩83,090 | ₩82,074 | ₩83,090 | +1.24% | 7.3천 |
|---|
| 2026.06.22 | ₩82,007 | ₩82,435 | ₩81,378 | ₩81,405 | -0.73% | 2.1만 |
|---|
| 2026.06.18 | ₩82,555 | ₩82,555 | ₩82,167 | ₩82,167 | -0.47% | 4천 |
|---|
| 2026.06.17 | ₩83,384 | ₩83,411 | ₩82,154 | ₩82,301 | -1.30% | 3.4천 |
|---|
| 2026.06.16 | ₩84,801 | ₩84,801 | ₩84,146 | ₩84,387 | -0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩85,323 | ₩85,323 | ₩84,414 | ₩84,507 | -0.96% | 9천 |
|---|
| 2026.06.12 | ₩84,815 | ₩85,269 | ₩84,748 | ₩85,216 | +0.47% | 4.2천 |
|---|
| 2026.06.11 | ₩84,842 | ₩85,122 | ₩84,507 | ₩84,815 | -0.03% | 1.8만 |
|---|
| 2026.06.10 | ₩83,464 | ₩84,842 | ₩83,464 | ₩84,735 | +1.52% | 1.4만 |
|---|
| 2026.06.09 | ₩82,087 | ₩83,130 | ₩81,833 | ₩83,130 | +1.27% | 2.7만 |
|---|
| 2026.06.08 | ₩82,328 | ₩82,595 | ₩81,846 | ₩81,846 | -0.58% | 7.4천 |
|---|
| 2026.06.05 | ₩81,392 | ₩83,010 | ₩81,392 | ₩82,568 | +1.45% | 7.8천 |
|---|
| 2026.06.04 | ₩82,314 | ₩82,314 | ₩80,777 | ₩81,151 | -1.41% | 1.9만 |
|---|
| 2026.06.03 | ₩80,375 | ₩81,459 | ₩80,375 | ₩80,603 | +0.28% | 8.4천 |
|---|
| 2026.06.02 | ₩80,696 | ₩80,910 | ₩80,563 | ₩80,563 | -0.17% | 1.1만 |
|---|
| 2026.06.01 | ₩80,683 | ₩81,017 | ₩80,563 | ₩80,737 | +0.07% | 4.8천 |
|---|
| 2026.05.29 | ₩81,659 | ₩81,927 | ₩81,178 | ₩81,205 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩82,207 | ₩82,328 | ₩81,846 | ₩82,194 | -0.02% | 6.2천 |
|---|
| 2026.05.27 | ₩81,365 | ₩82,555 | ₩81,365 | ₩82,127 | +0.94% | 2.6만 |
|---|
| 2026.05.26 | ₩81,927 | ₩82,034 | ₩81,178 | ₩81,271 | -0.80% | 1.4만 |
|---|
| 2026.05.22 | ₩81,686 | ₩82,181 | ₩81,191 | ₩82,074 | +0.47% | 1만 |
|---|
| 2026.05.21 | ₩80,937 | ₩81,445 | ₩80,135 | ₩81,405 | +0.58% | 3.5만 |
|---|
| 2026.05.20 | ₩80,924 | ₩81,485 | ₩80,924 | ₩81,271 | +0.43% | 2.9천 |
|---|
| 2026.05.19 | ₩81,525 | ₩82,221 | ₩80,897 | ₩81,071 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩81,084 | ₩81,873 | ₩80,884 | ₩81,579 | +0.61% | 8천 |
|---|
| 2026.05.15 | ₩81,164 | ₩81,525 | ₩80,643 | ₩81,031 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩81,552 | ₩81,953 | ₩81,057 | ₩81,071 | -0.59% | 1.2만 |
|---|
| 2026.05.13 | ₩81,860 | ₩82,127 | ₩81,338 | ₩81,566 | -0.36% | 7.7천 |
|---|
| 2026.05.12 | ₩81,726 | ₩82,461 | ₩81,499 | ₩82,020 | +0.36% | 3.3만 |
|---|
| 2026.05.11 | ₩82,796 | ₩82,796 | ₩81,472 | ₩81,566 | -1.49% | 9.5천 |
|---|
| 2026.05.08 | ₩83,010 | ₩83,157 | ₩82,609 | ₩82,635 | -0.45% | 1.1만 |
|---|
| 2026.05.07 | ₩83,250 | ₩83,250 | ₩82,582 | ₩82,889 | -0.43% | 9.7천 |
|---|
| 2026.05.06 | ₩84,882 | ₩84,882 | ₩83,625 | ₩83,665 | -1.43% | 8.2만 |
|---|
| 2026.05.05 | ₩84,601 | ₩85,203 | ₩83,758 | ₩84,788 | +0.22% | 1.5만 |
|---|
| 2026.05.04 | ₩85,778 | ₩85,925 | ₩84,842 | ₩85,096 | -0.80% | 1.1만 |
|---|
| 2026.05.01 | ₩87,275 | ₩87,275 | ₩85,938 | ₩85,951 | -1.52% | 1.8만 |
|---|
| 2026.04.30 | ₩85,644 | ₩87,222 | ₩85,644 | ₩87,061 | +1.65% | 1.1만 |
|---|
| 2026.04.29 | ₩86,259 | ₩86,259 | ₩85,390 | ₩85,617 | -0.74% | 1.7만 |
|---|
| 2026.04.28 | ₩86,847 | ₩86,847 | ₩86,112 | ₩86,393 | -0.52% | 1.8만 |
|---|
| 2026.04.27 | ₩86,821 | ₩87,088 | ₩86,339 | ₩86,353 | -0.54% | 3만 |
|---|
| 2026.04.24 | ₩86,901 | ₩86,901 | ₩86,540 | ₩86,847 | -0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩86,366 | ₩86,954 | ₩86,366 | ₩86,954 | +0.68% | 5.1천 |
|---|
| 2026.04.22 | ₩86,687 | ₩86,700 | ₩86,005 | ₩86,179 | -0.59% | 5.6천 |
|---|
| 2026.04.21 | ₩86,807 | ₩86,874 | ₩86,125 | ₩86,366 | -0.51% | 2.3만 |
|---|
| 2026.04.20 | ₩86,834 | ₩87,048 | ₩86,620 | ₩86,821 | -0.02% | 9.7천 |
|---|
| 2026.04.17 | ₩86,045 | ₩86,887 | ₩86,045 | ₩86,807 | +0.89% | 6.9천 |
|---|
| 2026.04.16 | ₩85,564 | ₩86,165 | ₩85,564 | ₩86,032 | +0.55% | 1.2만 |
|---|
| 2026.04.15 | ₩85,978 | ₩85,978 | ₩85,243 | ₩85,443 | -0.62% | 1만 |
|---|
| 2026.04.14 | ₩85,991 | ₩86,406 | ₩85,991 | ₩86,058 | +0.08% | 3.1만 |
|---|
| 2026.04.13 | ₩86,861 | ₩86,861 | ₩85,564 | ₩86,179 | -0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩87,636 | ₩87,730 | ₩86,687 | ₩86,874 | -0.87% | 2.6만 |
|---|
| 2026.04.09 | ₩86,486 | ₩87,917 | ₩86,486 | ₩87,783 | +1.50% | 3.8천 |
|---|
| 2026.04.08 | ₩86,379 | ₩86,914 | ₩86,125 | ₩86,914 | +0.62% | 4.7천 |
|---|
| 2026.04.07 | ₩86,286 | ₩86,459 | ₩85,737 | ₩85,751 | -0.62% | 6.1천 |
|---|
| 2026.04.06 | ₩85,804 | ₩86,339 | ₩85,564 | ₩86,286 | +0.56% | 1.1만 |
|---|
| 2026.04.02 | ₩85,256 | ₩85,965 | ₩85,256 | ₩85,965 | +0.83% | 5.9만 |
|---|
| 2026.04.01 | ₩85,029 | ₩85,657 | ₩84,587 | ₩85,350 | +0.38% | 7.2만 |
|---|
| 2026.03.31 | ₩84,868 | ₩85,310 | ₩84,427 | ₩85,203 | +0.39% | 1.9만 |
|---|
| 2026.03.30 | ₩84,708 | ₩85,122 | ₩84,320 | ₩84,574 | -0.16% | 1.6만 |
|---|
| 2026.03.27 | ₩84,093 | ₩84,788 | ₩84,039 | ₩84,333 | +0.29% | 9.6천 |
|---|
| 2026.03.26 | ₩83,531 | ₩84,360 | ₩83,424 | ₩83,772 | +0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩83,651 | ₩83,972 | ₩83,491 | ₩83,919 | +0.32% | 4.8만 |
|---|
| 2026.03.24 | ₩83,023 | ₩84,160 | ₩83,023 | ₩83,250 | +0.27% | 2.4만 |
|---|
| 2026.03.23 | ₩83,772 | ₩83,972 | ₩83,090 | ₩83,130 | -0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩84,186 | ₩84,186 | ₩82,555 | ₩82,809 | -1.64% | 3.9만 |
|---|
| 2026.03.19 | ₩84,534 | ₩84,801 | ₩84,053 | ₩84,066 | -0.55% | 4.1천 |
|---|
| 2026.03.18 | ₩86,098 | ₩86,098 | ₩84,748 | ₩84,801 | -1.51% | 1만 |
|---|
| 2026.03.17 | ₩86,446 | ₩86,994 | ₩86,433 | ₩86,433 | -0.02% | 5.9천 |
|---|
| 2026.03.16 | ₩86,861 | ₩87,141 | ₩86,165 | ₩86,165 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩86,660 | ₩87,088 | ₩86,326 | ₩86,326 | -0.39% | 1.2만 |
|---|
| 2026.03.12 | ₩86,714 | ₩87,355 | ₩86,165 | ₩86,205 | -0.59% | 1.6만 |
|---|
| 2026.03.11 | ₩87,676 | ₩87,676 | ₩86,540 | ₩86,981 | -0.79% | 1.4만 |
|---|
| 2026.03.10 | ₩87,543 | ₩88,492 | ₩87,543 | ₩87,756 | +0.24% | 3.2만 |
|---|
| 2026.03.09 | ₩88,064 | ₩88,331 | ₩87,101 | ₩88,291 | +0.26% | 2.8만 |
|---|
| 2026.03.06 | ₩88,077 | ₩88,639 | ₩87,275 | ₩88,586 | +0.58% | 2.2만 |
|---|
| 2026.03.05 | ₩89,267 | ₩89,267 | ₩88,225 | ₩88,492 | -0.87% | 5.1만 |
|---|
| 2026.03.04 | ₩90,738 | ₩90,738 | ₩89,441 | ₩89,749 | -1.09% | 2.3만 |
|---|
| 2026.03.03 | ₩91,180 | ₩91,233 | ₩89,816 | ₩90,631 | -0.60% | 3만 |
|---|
| 2026.03.02 | ₩92,263 | ₩92,396 | ₩91,795 | ₩92,049 | -0.23% | 2.5만 |
|---|
| 2026.02.27 | ₩91,661 | ₩92,931 | ₩91,661 | ₩92,771 | +1.21% | 1.3만 |
|---|
| 2026.02.26 | ₩91,394 | ₩91,728 | ₩91,180 | ₩91,728 | +0.37% | 1.8만 |
|---|
| 2026.02.25 | ₩92,089 | ₩92,089 | ₩90,297 | ₩90,872 | -1.32% | 1.7만 |
|---|
| 2026.02.24 | ₩91,420 | ₩92,316 | ₩91,420 | ₩92,276 | +0.94% | 2.3만 |
|---|
| 2026.02.23 | ₩90,564 | ₩91,474 | ₩90,564 | ₩91,233 | +0.74% | 1.2만 |
|---|
| 2026.02.20 | ₩90,538 | ₩90,778 | ₩90,230 | ₩90,778 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩90,417 | ₩90,819 | ₩90,043 | ₩90,404 | -0.01% | 8.9천 |
|---|
| 2026.02.18 | ₩89,749 | ₩90,564 | ₩89,522 | ₩90,404 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩91,206 | ₩91,447 | ₩89,107 | ₩89,883 | -1.45% | 8.1만 |
|---|
| 2026.02.13 | ₩90,859 | ₩91,460 | ₩90,859 | ₩91,193 | +0.37% | 1.6만 |
|---|
| 2026.02.12 | ₩91,594 | ₩91,968 | ₩90,845 | ₩90,912 | -0.74% | 6.3천 |
|---|
| 2026.02.11 | ₩90,471 | ₩91,394 | ₩90,471 | ₩91,353 | +0.98% | 2.9만 |
|---|
| 2026.02.10 | ₩90,819 | ₩91,059 | ₩90,551 | ₩90,578 | -0.27% | 1.1만 |
|---|
| 2026.02.09 | ₩91,059 | ₩91,073 | ₩90,351 | ₩90,792 | -0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩89,829 | ₩90,992 | ₩89,829 | ₩90,899 | +1.19% | 5.2만 |
|---|
| 2026.02.05 | ₩89,508 | ₩90,150 | ₩89,241 | ₩89,682 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩88,064 | ₩89,535 | ₩88,064 | ₩89,160 | +1.25% | 2.3만 |
|---|
| 2026.02.03 | ₩87,048 | ₩88,786 | ₩86,847 | ₩88,331 | +1.47% | 3.2만 |
|---|
| 2026.02.02 | ₩87,342 | ₩87,543 | ₩86,914 | ₩87,422 | +0.09% | 10.5만 |
|---|
| 2026.01.30 | ₩86,326 | ₩87,288 | ₩86,072 | ₩87,262 | +1.08% | 40.6만 |
|---|
| 2026.01.29 | ₩86,473 | ₩87,382 | ₩86,246 | ₩86,393 | -0.09% | 2.5만 |
|---|
| 2026.01.28 | ₩87,115 | ₩87,222 | ₩85,911 | ₩86,326 | -0.91% | 2.4만 |
|---|
| 2026.01.27 | ₩86,433 | ₩87,208 | ₩86,433 | ₩87,208 | +0.90% | 7.5천 |
|---|
| 2026.01.26 | ₩86,714 | ₩86,901 | ₩86,379 | ₩86,633 | -0.09% | 1만 |
|---|
| 2026.01.23 | ₩86,366 | ₩86,446 | ₩85,978 | ₩86,446 | +0.09% | 1.3만 |
|---|
| 2026.01.22 | ₩86,286 | ₩86,807 | ₩86,179 | ₩86,312 | +0.03% | 1.7만 |
|---|
| 2026.01.21 | ₩85,925 | ₩86,353 | ₩85,470 | ₩86,353 | +0.50% | 3.6만 |
|---|
| 2026.01.20 | ₩84,828 | ₩86,072 | ₩84,815 | ₩85,978 | +1.36% | 2.8만 |
|---|
| 2026.01.16 | ₩85,069 | ₩85,216 | ₩84,922 | ₩85,122 | +0.06% | 2.3만 |
|---|
| 2026.01.15 | ₩85,029 | ₩85,831 | ₩84,855 | ₩85,831 | +0.94% | 4만 |
|---|
| 2026.01.14 | ₩83,598 | ₩85,403 | ₩83,571 | ₩85,176 | +1.89% | 2만 |
|---|
| 2026.01.13 | ₩83,143 | ₩83,611 | ₩83,117 | ₩83,585 | +0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩82,662 | ₩83,157 | ₩82,354 | ₩83,036 | +0.45% | 1.8만 |
|---|
| 2026.01.09 | ₩81,793 | ₩82,555 | ₩81,793 | ₩82,515 | +0.88% | 2.3만 |
|---|
| 2026.01.08 | ₩79,787 | ₩81,967 | ₩79,787 | ₩81,699 | +2.40% | 1.4만 |
|---|
| 2026.01.07 | ₩80,763 | ₩80,763 | ₩79,827 | ₩79,827 | -1.16% | 3.6만 |
|---|
| 2026.01.06 | ₩80,790 | ₩80,977 | ₩80,683 | ₩80,723 | -0.08% | 2.3만 |
|---|
| 2026.01.05 | ₩81,311 | ₩81,311 | ₩80,349 | ₩80,696 | -0.76% | 4만 |
|---|
| 2026.01.02 | ₩81,258 | ₩81,913 | ₩80,576 | ₩81,512 | +0.31% | 8만 |
|---|
| 2025.12.31 | ₩81,632 | ₩81,632 | ₩81,138 | ₩81,138 | -0.61% | 9.2만 |
|---|
| 2025.12.30 | ₩81,753 | ₩81,860 | ₩81,632 | ₩81,632 | -0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩81,860 | ₩81,860 | ₩81,579 | ₩81,739 | -0.15% | 2.1만 |
|---|
| 2025.12.26 | ₩81,539 | ₩81,806 | ₩81,445 | ₩81,739 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩81,258 | ₩81,632 | ₩81,258 | ₩81,606 | +0.43% | 8.3천 |
|---|
| 2025.12.23 | ₩81,900 | ₩81,900 | ₩81,124 | ₩81,138 | -0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩81,833 | ₩82,047 | ₩81,686 | ₩81,860 | +0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩82,247 | ₩82,328 | ₩81,940 | ₩81,940 | -0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩82,876 | ₩83,077 | ₩82,528 | ₩82,528 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩82,782 | ₩83,050 | ₩82,689 | ₩82,849 | +0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩83,210 | ₩83,210 | ₩82,635 | ₩82,689 | -0.63% | 8.4천 |
|---|
| 2025.12.15 | ₩83,384 | ₩83,438 | ₩82,889 | ₩83,277 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩83,050 | ₩83,344 | ₩83,036 | ₩83,090 | +0.05% | 1만 |
|---|
| 2025.12.11 | ₩83,050 | ₩83,451 | ₩83,050 | ₩83,197 | +0.18% | 1.5만 |
|---|
| 2025.12.10 | ₩81,579 | ₩82,247 | ₩81,579 | ₩82,247 | +0.82% | 1.5만 |
|---|
| 2025.12.09 | ₩82,288 | ₩82,435 | ₩81,579 | ₩81,579 | -0.86% | 1만 |
|---|
| 2025.12.08 | ₩82,341 | ₩82,341 | ₩81,913 | ₩82,020 | -0.39% | 9.7천 |
|---|
| 2025.12.05 | ₩82,421 | ₩82,635 | ₩82,288 | ₩82,381 | -0.05% | 2.6만 |
|---|
| 2025.12.04 | ₩82,742 | ₩82,742 | ₩82,207 | ₩82,395 | -0.42% | 1만 |
|---|
| 2025.12.03 | ₩83,077 | ₩83,558 | ₩82,622 | ₩82,622 | -0.55% | 5.8천 |
|---|
| 2025.12.02 | ₩84,106 | ₩84,106 | ₩82,542 | ₩82,889 | -1.45% | 1.3만 |
|---|
| 2025.12.01 | ₩83,919 | ₩84,387 | ₩83,705 | ₩83,892 | -0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩84,053 | ₩84,253 | ₩83,959 | ₩84,066 | +0.02% | 5.8천 |
|---|
| 2025.11.26 | ₩83,357 | ₩84,173 | ₩83,357 | ₩83,839 | +0.58% | 1.5만 |
|---|
| 2025.11.25 | ₩82,635 | ₩83,237 | ₩82,635 | ₩83,237 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩82,542 | ₩82,542 | ₩81,940 | ₩81,980 | -0.68% | 1.6만 |
|---|
| 2025.11.21 | ₩81,833 | ₩83,197 | ₩81,833 | ₩82,622 | +0.96% | 1만 |
|---|
| 2025.11.20 | ₩82,154 | ₩82,234 | ₩81,459 | ₩81,512 | -0.78% | 1.7만 |
|---|
| 2025.11.19 | ₩82,301 | ₩82,408 | ₩81,673 | ₩81,873 | -0.52% | 1.6만 |
|---|
| 2025.11.18 | ₩81,913 | ₩82,796 | ₩81,913 | ₩82,635 | +0.88% | 2.1만 |
|---|
| 2025.11.17 | ₩82,689 | ₩82,876 | ₩81,860 | ₩81,860 | -1.00% | 3.9만 |
|---|
| 2025.11.14 | ₩83,304 | ₩83,304 | ₩82,368 | ₩82,609 | -0.83% | 1.2만 |
|---|
| 2025.11.13 | ₩82,889 | ₩83,478 | ₩82,889 | ₩82,929 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩83,197 | ₩83,451 | ₩82,756 | ₩82,756 | -0.53% | 1.4만 |
|---|
| 2025.11.11 | ₩82,314 | ₩83,210 | ₩82,221 | ₩83,077 | +0.93% | 1.5만 |
|---|
| 2025.11.10 | ₩82,100 | ₩82,234 | ₩81,860 | ₩82,087 | -0.02% | 8.5천 |
|---|
| 2025.11.07 | ₩81,285 | ₩82,060 | ₩81,285 | ₩81,927 | +0.79% | 5.5천 |
|---|
| 2025.11.06 | ₩81,472 | ₩81,579 | ₩80,830 | ₩80,991 | -0.59% | 2.6만 |
|---|
| 2025.11.05 | ₩81,806 | ₩82,756 | ₩81,806 | ₩82,221 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩81,659 | ₩82,074 | ₩81,539 | ₩81,873 | +0.26% | 1.2만 |
|---|
| 2025.11.03 | ₩82,034 | ₩82,100 | ₩81,245 | ₩81,927 | -0.13% | 1.7만 |
|---|
| 2025.10.31 | ₩82,007 | ₩82,141 | ₩81,713 | ₩81,993 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩82,836 | ₩82,983 | ₩82,381 | ₩82,381 | -0.55% | 9.7천 |
|---|
| 2025.10.29 | ₩83,919 | ₩83,932 | ₩82,582 | ₩82,582 | -1.59% | 2만 |
|---|
| 2025.10.28 | ₩84,721 | ₩84,868 | ₩84,253 | ₩84,374 | -0.41% | 9.3천 |
|---|
| 2025.10.27 | ₩84,761 | ₩84,855 | ₩84,414 | ₩84,855 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩84,975 | ₩84,975 | ₩84,400 | ₩84,454 | -0.61% | 1.2만 |
|---|
| 2025.10.23 | ₩84,868 | ₩84,868 | ₩84,307 | ₩84,454 | -0.49% | 9.4천 |
|---|
| 2025.10.22 | ₩84,735 | ₩85,376 | ₩84,547 | ₩84,855 | +0.14% | 1.5만 |
|---|
| 2025.10.21 | ₩85,162 | ₩85,162 | ₩84,587 | ₩84,694 | -0.55% | 2.6만 |
|---|
| 2025.10.20 | ₩85,523 | ₩85,550 | ₩85,096 | ₩85,203 | -0.38% | 8.6천 |
|---|
| 2025.10.17 | ₩84,213 | ₩85,310 | ₩84,213 | ₩85,310 | +1.30% | 3.5만 |
|---|
| 2025.10.16 | ₩84,400 | ₩85,176 | ₩84,079 | ₩84,186 | -0.25% | 2만 |
|---|
| 2025.10.15 | ₩84,360 | ₩85,015 | ₩83,932 | ₩84,293 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩82,582 | ₩83,999 | ₩82,555 | ₩83,999 | +1.72% | 1.2만 |
|---|
| 2025.10.13 | ₩82,849 | ₩82,889 | ₩82,542 | ₩82,542 | -0.37% | 1.8만 |
|---|
| 2025.10.10 | ₩83,357 | ₩83,504 | ₩82,796 | ₩82,863 | -0.59% | 7.5천 |
|---|