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 | ₩80,303 | ₩80,303 | ₩79,767 | ₩79,874 | -0.53% | 9.8천 |
| 2026.10.08 | ₩79,633 | ₩80,572 | ₩79,512 | ₩80,438 | +1.01% | 1.7만 |
| 2026.10.07 | ₩79,364 | ₩79,713 | ₩78,801 | ₩78,801 | -0.71% | 1.1만 |
| 2026.10.06 | ₩78,962 | ₩79,498 | ₩78,935 | ₩79,257 | +0.37% | 1.2만 |
| 2026.10.05 | ₩78,076 | ₩78,855 | ₩78,076 | ₩78,787 | +0.91% | 7.8천 |
| 2026.10.02 | ₩77,808 | ₩78,372 | ₩77,768 | ₩78,372 | +0.72% | 6.7천 |
| 2026.10.01 | ₩77,312 | ₩77,473 | ₩76,856 | ₩76,990 | -0.42% | 6.9만 |
| 2026.09.30 | ₩78,801 | ₩78,801 | ₩77,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,567 |
| -1.57% |
| 8.8천 |
| 2026.09.29 | ₩78,492 | ₩78,787 | ₩78,170 | ₩78,492 | 0.00% | 2만 |
|---|
| 2026.09.28 | ₩78,291 | ₩78,855 | ₩78,130 | ₩78,761 | +0.60% | 1만 |
|---|
| 2026.09.25 | ₩78,533 | ₩78,855 | ₩78,090 | ₩78,479 | -0.07% | 9.1천 |
|---|
| 2026.09.24 | ₩79,834 | ₩79,834 | ₩78,653 | ₩78,761 | -1.34% | 8.3천 |
|---|
| 2026.09.23 | ₩80,988 | ₩80,988 | ₩79,834 | ₩79,861 | -1.39% | 1.6만 |
|---|
| 2026.09.22 | ₩81,725 | ₩81,725 | ₩80,867 | ₩80,867 | -1.05% | 3.8만 |
|---|
| 2026.09.21 | ₩81,739 | ₩81,819 | ₩81,081 | ₩81,081 | -0.80% | 9.9천 |
|---|
| 2026.09.18 | ₩82,289 | ₩82,463 | ₩81,886 | ₩81,967 | -0.39% | 7.8천 |
|---|
| 2026.09.17 | ₩83,107 | ₩83,188 | ₩82,785 | ₩82,785 | -0.39% | 7.8천 |
|---|
| 2026.09.16 | ₩83,308 | ₩83,604 | ₩82,906 | ₩82,906 | -0.48% | 1.6만 |
|---|
| 2026.09.15 | ₩83,536 | ₩83,536 | ₩83,040 | ₩83,241 | -0.35% | 2만 |
|---|
| 2026.09.14 | ₩84,019 | ₩84,328 | ₩83,791 | ₩83,818 | -0.24% | 1.5만 |
|---|
| 2026.09.11 | ₩83,939 | ₩83,939 | ₩82,973 | ₩83,255 | -0.82% | 1.8만 |
|---|
| 2026.09.10 | ₩84,221 | ₩84,221 | ₩83,362 | ₩83,362 | -1.02% | 7.3천 |
|---|
| 2026.09.09 | ₩84,261 | ₩84,315 | ₩83,885 | ₩83,885 | -0.45% | 6천 |
|---|
| 2026.09.08 | ₩85,844 | ₩85,844 | ₩85,012 | ₩85,079 | -0.89% | 8.4천 |
|---|
| 2026.09.04 | ₩86,085 | ₩86,501 | ₩85,884 | ₩85,924 | -0.19% | 4.9천 |
|---|
| 2026.09.03 | ₩86,313 | ₩86,676 | ₩86,313 | ₩86,568 | +0.30% | 4.3천 |
|---|
| 2026.09.02 | ₩87,709 | ₩88,701 | ₩87,628 | ₩87,910 | +0.23% | 2.2만 |
|---|
| 2026.09.01 | ₩87,400 | ₩88,044 | ₩87,400 | ₩87,481 | +0.09% | 5천 |
|---|
| 2026.08.31 | ₩87,722 | ₩87,722 | ₩87,105 | ₩87,132 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩87,588 | ₩87,802 | ₩87,588 | ₩87,776 | +0.21% | 3.2천 |
|---|
| 2026.08.27 | ₩87,776 | ₩87,776 | ₩87,145 | ₩87,185 | -0.67% | 6.9만 |
|---|
| 2026.08.26 | ₩89,345 | ₩89,345 | ₩88,661 | ₩88,661 | -0.77% | 1.6만 |
|---|
| 2026.08.25 | ₩89,251 | ₩89,251 | ₩88,674 | ₩89,117 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩89,506 | ₩89,976 | ₩89,506 | ₩89,815 | +0.34% | 6.3천 |
|---|
| 2026.08.21 | ₩88,728 | ₩89,064 | ₩88,728 | ₩89,010 | +0.32% | 4천 |
|---|
| 2026.08.20 | ₩88,366 | ₩89,238 | ₩88,366 | ₩88,634 | +0.30% | 5.7천 |
|---|
| 2026.08.19 | ₩88,366 | ₩89,573 | ₩88,366 | ₩89,090 | +0.82% | 5.5천 |
|---|
| 2026.08.18 | ₩87,937 | ₩88,393 | ₩87,655 | ₩87,883 | -0.06% | 2.2만 |
|---|
| 2026.08.17 | ₩87,870 | ₩87,870 | ₩87,279 | ₩87,521 | -0.40% | 3.5만 |
|---|
| 2026.08.14 | ₩87,802 | ₩88,272 | ₩87,802 | ₩88,232 | +0.49% | 6.7천 |
|---|
| 2026.08.13 | ₩87,695 | ₩87,883 | ₩87,427 | ₩87,695 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩86,367 | ₩86,904 | ₩86,126 | ₩86,810 | +0.51% | 7.1천 |
|---|
| 2026.08.11 | ₩86,273 | ₩86,743 | ₩86,139 | ₩86,716 | +0.51% | 1.3만 |
|---|
| 2026.08.10 | ₩86,743 | ₩87,159 | ₩86,421 | ₩86,595 | -0.17% | 3.7천 |
|---|
| 2026.08.07 | ₩86,931 | ₩87,387 | ₩86,676 | ₩87,159 | +0.26% | 6.7천 |
|---|
| 2026.08.06 | ₩88,031 | ₩88,031 | ₩86,850 | ₩87,159 | -0.99% | 3천 |
|---|
| 2026.08.05 | ₩87,615 | ₩87,963 | ₩87,373 | ₩87,534 | -0.09% | 1만 |
|---|
| 2026.08.04 | ₩86,380 | ₩87,239 | ₩86,018 | ₩87,038 | +0.76% | 8.6천 |
|---|
| 2026.08.03 | ₩87,078 | ₩87,078 | ₩86,501 | ₩86,649 | -0.49% | 4.8천 |
|---|
| 2026.07.31 | ₩87,252 | ₩87,252 | ₩86,635 | ₩86,689 | -0.65% | 1.1만 |
|---|
| 2026.07.30 | ₩88,326 | ₩88,326 | ₩87,239 | ₩87,776 | -0.62% | 7.4천 |
|---|
| 2026.07.29 | ₩88,594 | ₩89,332 | ₩88,594 | ₩88,983 | +0.44% | 1.4만 |
|---|
| 2026.07.28 | ₩88,446 | ₩90,257 | ₩88,446 | ₩88,970 | +0.59% | 1.7만 |
|---|
| 2026.07.27 | ₩86,743 | ₩87,507 | ₩86,743 | ₩87,440 | +0.80% | 1.4만 |
|---|
| 2026.07.24 | ₩85,334 | ₩86,099 | ₩85,307 | ₩86,099 | +0.90% | 1.5만 |
|---|
| 2026.07.23 | ₩86,018 | ₩86,018 | ₩84,730 | ₩85,267 | -0.87% | 6.2천 |
|---|
| 2026.07.22 | ₩87,011 | ₩87,279 | ₩86,743 | ₩86,743 | -0.31% | 3.9천 |
|---|
| 2026.07.21 | ₩86,434 | ₩86,649 | ₩85,991 | ₩86,421 | -0.02% | 7.2천 |
|---|
| 2026.07.20 | ₩86,407 | ₩86,702 | ₩86,099 | ₩86,474 | +0.08% | 9.2천 |
|---|
| 2026.07.17 | ₩87,279 | ₩88,071 | ₩86,032 | ₩86,448 | -0.95% | 9.1천 |
|---|
| 2026.07.16 | ₩86,219 | ₩86,957 | ₩86,219 | ₩86,837 | +0.72% | 1.7만 |
|---|
| 2026.07.15 | ₩85,093 | ₩85,978 | ₩84,918 | ₩84,918 | -0.20% | 2.1만 |
|---|
| 2026.07.14 | ₩86,206 | ₩86,206 | ₩85,079 | ₩85,119 | -1.26% | 6.3천 |
|---|
| 2026.07.13 | ₩86,796 | ₩86,971 | ₩86,099 | ₩86,206 | -0.68% | 5.2천 |
|---|
| 2026.07.10 | ₩84,663 | ₩85,522 | ₩84,663 | ₩85,522 | +1.01% | 2.9천 |
|---|
| 2026.07.09 | ₩84,556 | ₩84,730 | ₩84,140 | ₩84,449 | -0.13% | 1만 |
|---|
| 2026.07.08 | ₩85,240 | ₩85,294 | ₩84,905 | ₩84,905 | -0.39% | 1.7만 |
|---|
| 2026.07.07 | ₩86,434 | ₩87,105 | ₩85,669 | ₩85,830 | -0.70% | 1만 |
|---|
| 2026.07.06 | ₩86,112 | ₩86,112 | ₩84,610 | ₩85,441 | -0.78% | 8천 |
|---|
| 2026.07.02 | ₩85,535 | ₩86,327 | ₩85,321 | ₩86,327 | +0.93% | 1만 |
|---|
| 2026.07.01 | ₩84,408 | ₩85,388 | ₩84,408 | ₩85,213 | +0.95% | 2.3만 |
|---|
| 2026.06.30 | ₩85,079 | ₩85,079 | ₩83,845 | ₩84,006 | -1.26% | 2.3만 |
|---|
| 2026.06.29 | ₩85,066 | ₩85,468 | ₩84,757 | ₩85,160 | +0.11% | 2.8만 |
|---|
| 2026.06.26 | ₩83,738 | ₩85,052 | ₩83,738 | ₩85,052 | +1.57% | 1.3만 |
|---|
| 2026.06.25 | ₩83,322 | ₩84,194 | ₩83,241 | ₩83,483 | +0.19% | 3.8만 |
|---|
| 2026.06.24 | ₩84,073 | ₩84,301 | ₩83,966 | ₩83,979 | -0.11% | 1.5만 |
|---|
| 2026.06.23 | ₩82,342 | ₩83,362 | ₩82,342 | ₩83,362 | +1.24% | 7.3천 |
|---|
| 2026.06.22 | ₩82,275 | ₩82,705 | ₩81,645 | ₩81,672 | -0.73% | 2.1만 |
|---|
| 2026.06.18 | ₩82,825 | ₩82,825 | ₩82,436 | ₩82,436 | -0.47% | 4천 |
|---|
| 2026.06.17 | ₩83,657 | ₩83,684 | ₩82,423 | ₩82,571 | -1.30% | 3.4천 |
|---|
| 2026.06.16 | ₩85,079 | ₩85,079 | ₩84,422 | ₩84,663 | -0.49% | 4.1천 |
|---|
| 2026.06.15 | ₩85,602 | ₩85,602 | ₩84,690 | ₩84,784 | -0.96% | 9천 |
|---|
| 2026.06.12 | ₩85,093 | ₩85,549 | ₩85,026 | ₩85,495 | +0.47% | 4.2천 |
|---|
| 2026.06.11 | ₩85,119 | ₩85,401 | ₩84,784 | ₩85,093 | -0.03% | 1.8만 |
|---|
| 2026.06.10 | ₩83,738 | ₩85,119 | ₩83,738 | ₩85,012 | +1.52% | 1.4만 |
|---|
| 2026.06.09 | ₩82,356 | ₩83,402 | ₩82,101 | ₩83,402 | +1.27% | 2.7만 |
|---|
| 2026.06.08 | ₩82,597 | ₩82,866 | ₩82,114 | ₩82,114 | -0.58% | 7.4천 |
|---|
| 2026.06.05 | ₩81,658 | ₩83,282 | ₩81,658 | ₩82,839 | +1.45% | 7.8천 |
|---|
| 2026.06.04 | ₩82,584 | ₩82,584 | ₩81,041 | ₩81,417 | -1.41% | 1.9만 |
|---|
| 2026.06.03 | ₩80,639 | ₩81,725 | ₩80,639 | ₩80,867 | +0.28% | 8.4천 |
|---|
| 2026.06.02 | ₩80,961 | ₩81,175 | ₩80,827 | ₩80,827 | -0.17% | 1.1만 |
|---|
| 2026.06.01 | ₩80,947 | ₩81,283 | ₩80,827 | ₩81,001 | +0.07% | 4.8천 |
|---|
| 2026.05.29 | ₩81,927 | ₩82,195 | ₩81,444 | ₩81,471 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩82,477 | ₩82,597 | ₩82,114 | ₩82,463 | -0.02% | 6.2천 |
|---|
| 2026.05.27 | ₩81,631 | ₩82,825 | ₩81,631 | ₩82,396 | +0.94% | 2.6만 |
|---|
| 2026.05.26 | ₩82,195 | ₩82,302 | ₩81,444 | ₩81,538 | -0.80% | 1.4만 |
|---|
| 2026.05.22 | ₩81,953 | ₩82,450 | ₩81,457 | ₩82,342 | +0.47% | 1만 |
|---|
| 2026.05.21 | ₩81,202 | ₩81,712 | ₩80,397 | ₩81,672 | +0.58% | 3.5만 |
|---|
| 2026.05.20 | ₩81,189 | ₩81,752 | ₩81,189 | ₩81,538 | +0.43% | 2.9천 |
|---|
| 2026.05.19 | ₩81,792 | ₩82,490 | ₩81,162 | ₩81,336 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩81,350 | ₩82,141 | ₩81,149 | ₩81,846 | +0.61% | 8천 |
|---|
| 2026.05.15 | ₩81,430 | ₩81,792 | ₩80,907 | ₩81,296 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩81,819 | ₩82,222 | ₩81,323 | ₩81,336 | -0.59% | 1.2만 |
|---|
| 2026.05.13 | ₩82,128 | ₩82,396 | ₩81,605 | ₩81,833 | -0.36% | 7.7천 |
|---|
| 2026.05.12 | ₩81,994 | ₩82,732 | ₩81,766 | ₩82,289 | +0.36% | 3.3만 |
|---|
| 2026.05.11 | ₩83,067 | ₩83,067 | ₩81,739 | ₩81,833 | -1.49% | 9.5천 |
|---|
| 2026.05.08 | ₩83,282 | ₩83,429 | ₩82,879 | ₩82,906 | -0.45% | 1.1만 |
|---|
| 2026.05.07 | ₩83,523 | ₩83,523 | ₩82,852 | ₩83,161 | -0.43% | 9.7천 |
|---|
| 2026.05.06 | ₩85,160 | ₩85,160 | ₩83,899 | ₩83,939 | -1.43% | 8.2만 |
|---|
| 2026.05.05 | ₩84,878 | ₩85,482 | ₩84,033 | ₩85,066 | +0.22% | 1.5만 |
|---|
| 2026.05.04 | ₩86,059 | ₩86,206 | ₩85,119 | ₩85,374 | -0.80% | 1.1만 |
|---|
| 2026.05.01 | ₩87,561 | ₩87,561 | ₩86,219 | ₩86,233 | -1.52% | 1.8만 |
|---|
| 2026.04.30 | ₩85,924 | ₩87,507 | ₩85,924 | ₩87,346 | +1.65% | 1.1만 |
|---|
| 2026.04.29 | ₩86,541 | ₩86,541 | ₩85,669 | ₩85,898 | -0.74% | 1.7만 |
|---|
| 2026.04.28 | ₩87,132 | ₩87,132 | ₩86,394 | ₩86,676 | -0.52% | 1.8만 |
|---|
| 2026.04.27 | ₩87,105 | ₩87,373 | ₩86,622 | ₩86,635 | -0.54% | 3만 |
|---|
| 2026.04.24 | ₩87,185 | ₩87,185 | ₩86,823 | ₩87,132 | -0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩86,649 | ₩87,239 | ₩86,649 | ₩87,239 | +0.68% | 5.1천 |
|---|
| 2026.04.22 | ₩86,971 | ₩86,984 | ₩86,287 | ₩86,461 | -0.59% | 5.6천 |
|---|
| 2026.04.21 | ₩87,091 | ₩87,159 | ₩86,407 | ₩86,649 | -0.51% | 2.3만 |
|---|
| 2026.04.20 | ₩87,118 | ₩87,333 | ₩86,904 | ₩87,105 | -0.02% | 9.7천 |
|---|
| 2026.04.17 | ₩86,327 | ₩87,172 | ₩86,327 | ₩87,091 | +0.89% | 6.9천 |
|---|
| 2026.04.16 | ₩85,844 | ₩86,448 | ₩85,844 | ₩86,313 | +0.55% | 1.2만 |
|---|
| 2026.04.15 | ₩86,260 | ₩86,260 | ₩85,522 | ₩85,723 | -0.62% | 1만 |
|---|
| 2026.04.14 | ₩86,273 | ₩86,689 | ₩86,273 | ₩86,340 | +0.08% | 3.1만 |
|---|
| 2026.04.13 | ₩87,145 | ₩87,145 | ₩85,844 | ₩86,461 | -0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩87,923 | ₩88,017 | ₩86,971 | ₩87,159 | -0.87% | 2.6만 |
|---|
| 2026.04.09 | ₩86,770 | ₩88,205 | ₩86,770 | ₩88,071 | +1.50% | 3.8천 |
|---|
| 2026.04.08 | ₩86,662 | ₩87,199 | ₩86,407 | ₩87,199 | +0.62% | 4.7천 |
|---|
| 2026.04.07 | ₩86,568 | ₩86,743 | ₩86,018 | ₩86,032 | -0.62% | 6.1천 |
|---|
| 2026.04.06 | ₩86,085 | ₩86,622 | ₩85,844 | ₩86,568 | +0.56% | 1.1만 |
|---|
| 2026.04.02 | ₩85,535 | ₩86,246 | ₩85,535 | ₩86,246 | +0.83% | 5.9만 |
|---|
| 2026.04.01 | ₩85,307 | ₩85,938 | ₩84,865 | ₩85,629 | +0.38% | 7.2만 |
|---|
| 2026.03.31 | ₩85,146 | ₩85,589 | ₩84,704 | ₩85,482 | +0.39% | 1.9만 |
|---|
| 2026.03.30 | ₩84,985 | ₩85,401 | ₩84,596 | ₩84,851 | -0.16% | 1.6만 |
|---|
| 2026.03.27 | ₩84,368 | ₩85,066 | ₩84,315 | ₩84,610 | +0.29% | 9.6천 |
|---|
| 2026.03.26 | ₩83,805 | ₩84,636 | ₩83,697 | ₩84,046 | +0.29% | 9.3천 |
|---|
| 2026.03.25 | ₩83,925 | ₩84,247 | ₩83,765 | ₩84,194 | +0.32% | 4.8만 |
|---|
| 2026.03.24 | ₩83,295 | ₩84,435 | ₩83,295 | ₩83,523 | +0.27% | 2.4만 |
|---|
| 2026.03.23 | ₩84,046 | ₩84,247 | ₩83,362 | ₩83,402 | -0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩84,462 | ₩84,462 | ₩82,825 | ₩83,080 | -1.64% | 3.9만 |
|---|
| 2026.03.19 | ₩84,811 | ₩85,079 | ₩84,328 | ₩84,341 | -0.55% | 4.1천 |
|---|
| 2026.03.18 | ₩86,380 | ₩86,380 | ₩85,026 | ₩85,079 | -1.51% | 1만 |
|---|
| 2026.03.17 | ₩86,729 | ₩87,279 | ₩86,716 | ₩86,716 | -0.02% | 5.9천 |
|---|
| 2026.03.16 | ₩87,145 | ₩87,427 | ₩86,448 | ₩86,448 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩86,944 | ₩87,373 | ₩86,609 | ₩86,609 | -0.39% | 1.2만 |
|---|
| 2026.03.12 | ₩86,998 | ₩87,642 | ₩86,448 | ₩86,488 | -0.59% | 1.6만 |
|---|
| 2026.03.11 | ₩87,963 | ₩87,963 | ₩86,823 | ₩87,266 | -0.79% | 1.4만 |
|---|
| 2026.03.10 | ₩87,829 | ₩88,782 | ₩87,829 | ₩88,044 | +0.24% | 3.2만 |
|---|
| 2026.03.09 | ₩88,353 | ₩88,621 | ₩87,387 | ₩88,581 | +0.26% | 2.8만 |
|---|
| 2026.03.06 | ₩88,366 | ₩88,929 | ₩87,561 | ₩88,876 | +0.58% | 2.2만 |
|---|
| 2026.03.05 | ₩89,560 | ₩89,560 | ₩88,513 | ₩88,782 | -0.87% | 5.1만 |
|---|
| 2026.03.04 | ₩91,036 | ₩91,036 | ₩89,734 | ₩90,043 | -1.09% | 2.3만 |
|---|
| 2026.03.03 | ₩91,478 | ₩91,532 | ₩90,110 | ₩90,928 | -0.60% | 3만 |
|---|
| 2026.03.02 | ₩92,565 | ₩92,699 | ₩92,095 | ₩92,350 | -0.23% | 2.5만 |
|---|
| 2026.02.27 | ₩91,961 | ₩93,236 | ₩91,961 | ₩93,075 | +1.21% | 1.3만 |
|---|
| 2026.02.26 | ₩91,693 | ₩92,028 | ₩91,478 | ₩92,028 | +0.37% | 1.8만 |
|---|
| 2026.02.25 | ₩92,390 | ₩92,390 | ₩90,593 | ₩91,170 | -1.32% | 1.7만 |
|---|
| 2026.02.24 | ₩91,720 | ₩92,619 | ₩91,720 | ₩92,578 | +0.94% | 2.3만 |
|---|
| 2026.02.23 | ₩90,861 | ₩91,773 | ₩90,861 | ₩91,532 | +0.74% | 1.2만 |
|---|
| 2026.02.20 | ₩90,834 | ₩91,076 | ₩90,526 | ₩91,076 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩90,714 | ₩91,116 | ₩90,338 | ₩90,700 | -0.01% | 8.9천 |
|---|
| 2026.02.18 | ₩90,043 | ₩90,861 | ₩89,815 | ₩90,700 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩91,505 | ₩91,747 | ₩89,399 | ₩90,177 | -1.45% | 8.1만 |
|---|
| 2026.02.13 | ₩91,156 | ₩91,760 | ₩91,156 | ₩91,492 | +0.37% | 1.6만 |
|---|
| 2026.02.12 | ₩91,894 | ₩92,270 | ₩91,143 | ₩91,210 | -0.74% | 6.3천 |
|---|
| 2026.02.11 | ₩90,767 | ₩91,693 | ₩90,767 | ₩91,653 | +0.98% | 2.9만 |
|---|
| 2026.02.10 | ₩91,116 | ₩91,358 | ₩90,848 | ₩90,875 | -0.27% | 1.1만 |
|---|
| 2026.02.09 | ₩91,358 | ₩91,371 | ₩90,647 | ₩91,089 | -0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩90,123 | ₩91,290 | ₩90,123 | ₩91,197 | +1.19% | 5.2만 |
|---|
| 2026.02.05 | ₩89,801 | ₩90,445 | ₩89,533 | ₩89,976 | +0.19% | 2.2만 |
|---|
| 2026.02.04 | ₩88,353 | ₩89,828 | ₩88,353 | ₩89,453 | +1.25% | 2.3만 |
|---|
| 2026.02.03 | ₩87,333 | ₩89,077 | ₩87,132 | ₩88,621 | +1.47% | 3.2만 |
|---|
| 2026.02.02 | ₩87,628 | ₩87,829 | ₩87,199 | ₩87,709 | +0.09% | 10.5만 |
|---|
| 2026.01.30 | ₩86,609 | ₩87,574 | ₩86,354 | ₩87,548 | +1.08% | 40.6만 |
|---|
| 2026.01.29 | ₩86,756 | ₩87,668 | ₩86,528 | ₩86,676 | -0.09% | 2.5만 |
|---|
| 2026.01.28 | ₩87,400 | ₩87,507 | ₩86,193 | ₩86,609 | -0.91% | 2.4만 |
|---|
| 2026.01.27 | ₩86,716 | ₩87,494 | ₩86,716 | ₩87,494 | +0.90% | 7.5천 |
|---|
| 2026.01.26 | ₩86,998 | ₩87,185 | ₩86,662 | ₩86,917 | -0.09% | 1만 |
|---|
| 2026.01.23 | ₩86,649 | ₩86,729 | ₩86,260 | ₩86,729 | +0.09% | 1.3만 |
|---|
| 2026.01.22 | ₩86,568 | ₩87,091 | ₩86,461 | ₩86,595 | +0.03% | 1.7만 |
|---|
| 2026.01.21 | ₩86,206 | ₩86,635 | ₩85,750 | ₩86,635 | +0.50% | 3.6만 |
|---|
| 2026.01.20 | ₩85,106 | ₩86,354 | ₩85,093 | ₩86,260 | +1.36% | 2.8만 |
|---|
| 2026.01.16 | ₩85,348 | ₩85,495 | ₩85,200 | ₩85,401 | +0.06% | 2.3만 |
|---|
| 2026.01.15 | ₩85,307 | ₩86,112 | ₩85,133 | ₩86,112 | +0.94% | 4만 |
|---|
| 2026.01.14 | ₩83,872 | ₩85,683 | ₩83,845 | ₩85,455 | +1.89% | 2만 |
|---|
| 2026.01.13 | ₩83,416 | ₩83,885 | ₩83,389 | ₩83,858 | +0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩82,933 | ₩83,429 | ₩82,624 | ₩83,308 | +0.45% | 1.8만 |
|---|
| 2026.01.09 | ₩82,061 | ₩82,825 | ₩82,061 | ₩82,785 | +0.88% | 2.3만 |
|---|
| 2026.01.08 | ₩80,048 | ₩82,235 | ₩80,048 | ₩81,967 | +2.40% | 1.4만 |
|---|
| 2026.01.07 | ₩81,028 | ₩81,028 | ₩80,089 | ₩80,089 | -1.16% | 3.6만 |
|---|
| 2026.01.06 | ₩81,055 | ₩81,242 | ₩80,947 | ₩80,988 | -0.08% | 2.3만 |
|---|
| 2026.01.05 | ₩81,578 | ₩81,578 | ₩80,612 | ₩80,961 | -0.76% | 4만 |
|---|
| 2026.01.02 | ₩81,524 | ₩82,182 | ₩80,840 | ₩81,779 | +0.31% | 8만 |
|---|
| 2025.12.31 | ₩81,900 | ₩81,900 | ₩81,403 | ₩81,403 | -0.61% | 9.2만 |
|---|
| 2025.12.30 | ₩82,021 | ₩82,128 | ₩81,900 | ₩81,900 | -0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩82,128 | ₩82,128 | ₩81,846 | ₩82,007 | -0.15% | 2.1만 |
|---|
| 2025.12.26 | ₩81,806 | ₩82,074 | ₩81,712 | ₩82,007 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩81,524 | ₩81,900 | ₩81,524 | ₩81,873 | +0.43% | 8.3천 |
|---|
| 2025.12.23 | ₩82,168 | ₩82,168 | ₩81,390 | ₩81,403 | -0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩82,101 | ₩82,316 | ₩81,953 | ₩82,128 | +0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩82,517 | ₩82,597 | ₩82,208 | ₩82,208 | -0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩83,147 | ₩83,349 | ₩82,799 | ₩82,799 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩83,054 | ₩83,322 | ₩82,960 | ₩83,121 | +0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩83,483 | ₩83,483 | ₩82,906 | ₩82,960 | -0.63% | 8.4천 |
|---|
| 2025.12.15 | ₩83,657 | ₩83,711 | ₩83,161 | ₩83,550 | -0.13% | 3.3만 |
|---|
| 2025.12.12 | ₩83,322 | ₩83,617 | ₩83,308 | ₩83,362 | +0.05% | 1만 |
|---|
| 2025.12.11 | ₩83,322 | ₩83,724 | ₩83,322 | ₩83,469 | +0.18% | 1.5만 |
|---|
| 2025.12.10 | ₩81,846 | ₩82,517 | ₩81,846 | ₩82,517 | +0.82% | 1.5만 |
|---|
| 2025.12.09 | ₩82,557 | ₩82,705 | ₩81,846 | ₩81,846 | -0.86% | 1만 |
|---|
| 2025.12.08 | ₩82,611 | ₩82,611 | ₩82,182 | ₩82,289 | -0.39% | 9.7천 |
|---|
| 2025.12.05 | ₩82,691 | ₩82,906 | ₩82,557 | ₩82,651 | -0.05% | 2.6만 |
|---|
| 2025.12.04 | ₩83,013 | ₩83,013 | ₩82,477 | ₩82,664 | -0.42% | 1만 |
|---|
| 2025.12.03 | ₩83,349 | ₩83,832 | ₩82,893 | ₩82,893 | -0.55% | 5.8천 |
|---|
| 2025.12.02 | ₩84,382 | ₩84,382 | ₩82,812 | ₩83,161 | -1.45% | 1.3만 |
|---|
| 2025.12.01 | ₩84,194 | ₩84,663 | ₩83,979 | ₩84,167 | -0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩84,328 | ₩84,529 | ₩84,234 | ₩84,341 | +0.02% | 5.8천 |
|---|
| 2025.11.26 | ₩83,630 | ₩84,449 | ₩83,630 | ₩84,113 | +0.58% | 1.5만 |
|---|
| 2025.11.25 | ₩82,906 | ₩83,510 | ₩82,906 | ₩83,510 | +0.73% | 8.3천 |
|---|
| 2025.11.24 | ₩82,812 | ₩82,812 | ₩82,208 | ₩82,249 | -0.68% | 1.6만 |
|---|
| 2025.11.21 | ₩82,101 | ₩83,469 | ₩82,101 | ₩82,893 | +0.96% | 1만 |
|---|
| 2025.11.20 | ₩82,423 | ₩82,503 | ₩81,725 | ₩81,779 | -0.78% | 1.7만 |
|---|
| 2025.11.19 | ₩82,571 | ₩82,678 | ₩81,940 | ₩82,141 | -0.52% | 1.6만 |
|---|
| 2025.11.18 | ₩82,182 | ₩83,067 | ₩82,182 | ₩82,906 | +0.88% | 2.1만 |
|---|
| 2025.11.17 | ₩82,960 | ₩83,147 | ₩82,128 | ₩82,128 | -1.00% | 3.9만 |
|---|
| 2025.11.14 | ₩83,577 | ₩83,577 | ₩82,638 | ₩82,879 | -0.83% | 1.2만 |
|---|
| 2025.11.13 | ₩83,161 | ₩83,751 | ₩83,161 | ₩83,201 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩83,469 | ₩83,724 | ₩83,027 | ₩83,027 | -0.53% | 1.4만 |
|---|
| 2025.11.11 | ₩82,584 | ₩83,483 | ₩82,490 | ₩83,349 | +0.93% | 1.5만 |
|---|
| 2025.11.10 | ₩82,369 | ₩82,503 | ₩82,128 | ₩82,356 | -0.02% | 8.5천 |
|---|
| 2025.11.07 | ₩81,551 | ₩82,329 | ₩81,551 | ₩82,195 | +0.79% | 5.5천 |
|---|
| 2025.11.06 | ₩81,739 | ₩81,846 | ₩81,095 | ₩81,256 | -0.59% | 2.6만 |
|---|
| 2025.11.05 | ₩82,074 | ₩83,027 | ₩82,074 | ₩82,490 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩81,927 | ₩82,342 | ₩81,806 | ₩82,141 | +0.26% | 1.2만 |
|---|
| 2025.11.03 | ₩82,302 | ₩82,369 | ₩81,511 | ₩82,195 | -0.13% | 1.7만 |
|---|
| 2025.10.31 | ₩82,275 | ₩82,410 | ₩81,980 | ₩82,262 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩83,107 | ₩83,255 | ₩82,651 | ₩82,651 | -0.55% | 9.7천 |
|---|
| 2025.10.29 | ₩84,194 | ₩84,207 | ₩82,852 | ₩82,852 | -1.59% | 2만 |
|---|
| 2025.10.28 | ₩84,999 | ₩85,146 | ₩84,529 | ₩84,650 | -0.41% | 9.3천 |
|---|
| 2025.10.27 | ₩85,039 | ₩85,133 | ₩84,690 | ₩85,133 | +0.11% | 1.2만 |
|---|
| 2025.10.24 | ₩85,254 | ₩85,254 | ₩84,677 | ₩84,730 | -0.61% | 1.2만 |
|---|
| 2025.10.23 | ₩85,146 | ₩85,146 | ₩84,583 | ₩84,730 | -0.49% | 9.4천 |
|---|
| 2025.10.22 | ₩85,012 | ₩85,656 | ₩84,824 | ₩85,133 | +0.14% | 1.5만 |
|---|
| 2025.10.21 | ₩85,441 | ₩85,441 | ₩84,865 | ₩84,972 | -0.55% | 2.6만 |
|---|
| 2025.10.20 | ₩85,804 | ₩85,830 | ₩85,374 | ₩85,482 | -0.38% | 8.6천 |
|---|
| 2025.10.17 | ₩84,489 | ₩85,589 | ₩84,489 | ₩85,589 | +1.30% | 3.5만 |
|---|
| 2025.10.16 | ₩84,677 | ₩85,455 | ₩84,355 | ₩84,462 | -0.25% | 2만 |
|---|
| 2025.10.15 | ₩84,636 | ₩85,294 | ₩84,207 | ₩84,569 | -0.08% | 1.2만 |
|---|
| 2025.10.14 | ₩82,852 | ₩84,274 | ₩82,825 | ₩84,274 | +1.72% | 1.2만 |
|---|
| 2025.10.13 | ₩83,121 | ₩83,161 | ₩82,812 | ₩82,812 | -0.37% | 1.8만 |
|---|
| 2025.10.10 | ₩83,630 | ₩83,778 | ₩83,067 | ₩83,134 | -0.59% | 7.5천 |
|---|