시장 데이터를 불러오는 중
전체 종목
First Trust Financials AlphaDEX 과거 주가
First Trust Financials AlphaDEX · FXO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Financials AlphaDEX · FXO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,987 | ₩83,175 | ₩82,760 | ₩82,907 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,580 | ₩83,242 | ₩81,580 | ₩83,095 | +1.86% | 24.9만 |
| 2026.10.07 | ₩82,116 | ₩82,116 | ₩81,487 | ₩81,875 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,760 | ₩83,215 | ₩82,518 | ₩82,652 | -0.13% | 1.8만 |
| 2026.10.05 | ₩82,130 | ₩82,934 | ₩81,902 | ₩82,585 | +0.55% | 7.9만 |
| 2026.10.02 | ₩81,996 | ₩82,438 | ₩81,741 | ₩81,969 | -0.03% | 6.3만 |
| 2026.10.01 | ₩81,058 | ₩81,848 | ₩80,602 | ₩81,781 | +0.89% | 12.5만 |
| 2026.09.30 | ₩82,090 | ₩82,237 | ₩81,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,232 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,371 | ₩82,384 | ₩81,607 | ₩82,063 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,853 | ₩82,853 | ₩82,277 | ₩82,331 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩82,947 | ₩83,215 | ₩82,585 | ₩83,054 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩83,242 | ₩83,389 | ₩82,679 | ₩82,693 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩83,939 | ₩84,743 | ₩83,577 | ₩83,577 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,520 | ₩85,734 | ₩83,845 | ₩84,220 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,734 | ₩85,842 | ₩85,319 | ₩85,332 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,346 | ₩85,587 | ₩85,158 | ₩85,426 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩86,123 | ₩86,123 | ₩85,466 | ₩85,667 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,793 | ₩86,793 | ₩84,810 | ₩85,614 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩87,262 | ₩87,262 | ₩86,592 | ₩86,780 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩87,075 | ₩87,718 | ₩87,048 | ₩87,369 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,490 | ₩87,691 | ₩86,485 | ₩86,967 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩87,141 | ₩87,141 | ₩86,579 | ₩86,833 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩87,302 | ₩87,436 | ₩86,806 | ₩86,981 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,629 | ₩88,629 | ₩87,530 | ₩87,611 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩89,098 | ₩89,513 | ₩89,044 | ₩89,152 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,723 | ₩89,848 | ₩88,723 | ₩89,755 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,892 | ₩89,165 | ₩87,852 | ₩88,334 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩88,093 | ₩88,723 | ₩87,463 | ₩87,544 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,629 | ₩88,629 | ₩88,267 | ₩88,267 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩88,964 | ₩89,286 | ₩88,750 | ₩88,830 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,508 | ₩88,924 | ₩88,200 | ₩88,776 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩88,964 | ₩89,165 | ₩88,937 | ₩88,937 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,763 | ₩88,843 | ₩88,307 | ₩88,736 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩88,281 | ₩89,245 | ₩88,281 | ₩88,803 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩88,026 | ₩88,361 | ₩88,013 | ₩88,133 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,798 | ₩88,187 | ₩87,624 | ₩87,624 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩88,977 | ₩89,272 | ₩88,039 | ₩88,080 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩89,004 | ₩89,460 | ₩88,723 | ₩88,736 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩89,286 | ₩89,701 | ₩88,656 | ₩88,696 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,393 | ₩89,661 | ₩89,245 | ₩89,607 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩88,964 | ₩89,487 | ₩88,589 | ₩89,473 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,495 | ₩88,803 | ₩88,334 | ₩88,642 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,629 | ₩89,018 | ₩88,562 | ₩88,575 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩88,910 | ₩89,232 | ₩88,642 | ₩88,736 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩89,111 | ₩89,339 | ₩88,656 | ₩89,138 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩90,009 | ₩90,143 | ₩89,058 | ₩89,299 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩90,036 | ₩90,291 | ₩89,473 | ₩89,621 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,870 | ₩89,875 | ₩88,750 | ₩89,688 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,602 | ₩89,326 | ₩88,589 | ₩89,058 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩88,147 | ₩88,455 | ₩87,959 | ₩88,267 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩88,977 | ₩89,031 | ₩87,503 | ₩88,508 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩88,964 | ₩89,326 | ₩88,549 | ₩88,602 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩88,147 | ₩89,607 | ₩88,147 | ₩89,607 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,530 | ₩88,173 | ₩87,530 | ₩87,798 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,882 | ₩87,356 | ₩85,882 | ₩87,155 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,708 | ₩85,842 | ₩85,292 | ₩85,842 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,431 | ₩86,525 | ₩85,922 | ₩86,177 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,739 | ₩86,739 | ₩86,230 | ₩86,471 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩87,329 | ₩87,329 | ₩86,753 | ₩86,900 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩87,195 | ₩88,106 | ₩87,021 | ₩87,249 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩86,096 | ₩87,343 | ₩86,096 | ₩87,302 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,788 | ₩86,605 | ₩85,708 | ₩85,962 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩86,123 | ₩86,820 | ₩85,949 | ₩86,123 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩86,244 | ₩86,579 | ₩85,868 | ₩86,565 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩86,136 | ₩86,351 | ₩85,574 | ₩85,962 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩85,306 | ₩85,976 | ₩85,131 | ₩85,627 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩86,284 | ₩86,284 | ₩85,118 | ₩85,131 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,659 | ₩87,316 | ₩86,592 | ₩86,619 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,600 | ₩86,538 | ₩85,600 | ₩86,458 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,480 | ₩85,694 | ₩84,917 | ₩85,694 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,778 | ₩85,560 | ₩83,778 | ₩85,051 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩83,939 | ₩84,274 | ₩83,671 | ₩83,698 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,684 | ₩84,019 | ₩83,336 | ₩84,019 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,666 | ₩83,778 | ₩82,666 | ₩83,738 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,853 | ₩83,899 | ₩82,411 | ₩82,532 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩83,188 | ₩83,617 | ₩82,987 | ₩83,041 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,371 | ₩83,296 | ₩82,371 | ₩83,229 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩81,996 | ₩82,773 | ₩81,996 | ₩82,358 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,398 | ₩82,532 | ₩81,487 | ₩81,768 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,425 | ₩83,389 | ₩81,701 | ₩81,996 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,358 | ₩82,920 | ₩82,358 | ₩82,652 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,626 | ₩83,014 | ₩81,848 | ₩81,862 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,406 | ₩82,304 | ₩81,326 | ₩82,170 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,884 | ₩81,326 | ₩80,535 | ₩81,178 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,441 | ₩81,259 | ₩80,441 | ₩80,589 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,798 | ₩80,951 | ₩79,798 | ₩80,455 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩80,053 | ₩80,334 | ₩79,490 | ₩79,503 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩79,142 | ₩80,227 | ₩79,142 | ₩80,026 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩78,204 | ₩79,463 | ₩78,204 | ₩79,168 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩78,056 | ₩78,056 | ₩77,292 | ₩77,520 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,842 | ₩78,753 | ₩77,842 | ₩78,418 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,882 | ₩78,472 | ₩77,882 | ₩78,110 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,351 | ₩78,820 | ₩78,163 | ₩78,378 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,673 | ₩78,900 | ₩78,351 | ₩78,405 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,704 | ₩80,093 | ₩78,793 | ₩78,900 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,838 | ₩80,187 | ₩79,597 | ₩79,838 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,905 | ₩79,972 | ₩79,544 | ₩79,637 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩79,195 | ₩79,691 | ₩78,686 | ₩79,624 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,900 | ₩79,678 | ₩78,123 | ₩79,611 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩79,128 | ₩79,249 | ₩78,458 | ₩78,525 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩78,230 | ₩79,517 | ₩78,230 | ₩79,235 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩78,284 | ₩78,485 | ₩77,989 | ₩78,217 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩78,297 | ₩78,847 | ₩78,297 | ₩78,431 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,606 | ₩78,606 | ₩77,641 | ₩77,815 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,659 | ₩78,994 | ₩78,003 | ₩78,766 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,463 | ₩79,503 | ₩78,565 | ₩78,753 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,611 | ₩79,611 | ₩79,115 | ₩79,436 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩79,932 | ₩80,066 | ₩79,276 | ₩79,369 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,348 | ₩80,723 | ₩80,120 | ₩80,187 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩79,302 | ₩80,066 | ₩79,155 | ₩79,745 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,544 | ₩80,200 | ₩78,954 | ₩79,101 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,549 | ₩80,924 | ₩79,932 | ₩79,959 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,423 | ₩80,535 | ₩78,927 | ₩80,415 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,535 | ₩80,736 | ₩79,517 | ₩79,691 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,709 | ₩81,178 | ₩80,388 | ₩80,549 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,611 | ₩80,495 | ₩79,611 | ₩80,281 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩80,254 | ₩80,361 | ₩79,637 | ₩79,704 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩80,214 | ₩80,709 | ₩79,651 | ₩80,401 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩80,910 | ₩80,910 | ₩79,999 | ₩80,267 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩80,910 | ₩81,460 | ₩80,508 | ₩80,602 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,348 | ₩81,192 | ₩80,348 | ₩80,817 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩79,959 | ₩81,406 | ₩79,919 | ₩80,642 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,503 | ₩79,838 | ₩79,128 | ₩79,343 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,343 | ₩79,932 | ₩79,075 | ₩79,557 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩78,941 | ₩79,383 | ₩78,753 | ₩79,142 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,373 | ₩78,981 | ₩77,373 | ₩78,967 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,646 | ₩78,659 | ₩77,721 | ₩77,788 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,869 | ₩79,075 | ₩77,869 | ₩78,673 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,828 | ₩78,311 | ₩77,828 | ₩78,163 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩75,993 | ₩76,529 | ₩75,993 | ₩76,274 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,671 | ₩76,341 | ₩75,671 | ₩76,341 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,452 | ₩76,086 | ₩74,264 | ₩75,738 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,684 | ₩76,086 | ₩75,242 | ₩75,416 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,572 | ₩75,671 | ₩74,023 | ₩75,296 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,661 | ₩74,277 | ₩73,205 | ₩73,607 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,411 | ₩74,519 | ₩72,897 | ₩72,977 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,492 | ₩75,175 | ₩74,371 | ₩74,720 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩75,952 | ₩76,368 | ₩75,068 | ₩75,497 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,626 | ₩75,859 | ₩74,626 | ₩75,309 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,390 | ₩76,140 | ₩74,988 | ₩75,189 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,291 | ₩74,398 | ₩73,594 | ₩74,076 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩74,210 | ₩74,746 | ₩73,822 | ₩74,344 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩75,175 | ₩75,591 | ₩74,586 | ₩74,612 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,604 | ₩76,368 | ₩75,591 | ₩75,591 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,309 | ₩76,060 | ₩75,028 | ₩75,028 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,349 | ₩75,792 | ₩74,666 | ₩74,679 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩74,947 | ₩75,296 | ₩74,572 | ₩74,880 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,448 | ₩76,529 | ₩75,336 | ₩75,885 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩77,065 | ₩77,936 | ₩76,220 | ₩76,636 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,368 | ₩77,225 | ₩75,148 | ₩76,931 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩77,252 | ₩77,333 | ₩76,006 | ₩77,279 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,753 | ₩79,302 | ₩78,137 | ₩78,740 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩79,262 | ₩79,503 | ₩78,699 | ₩79,276 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩78,297 | ₩79,450 | ₩77,292 | ₩78,981 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩77,989 | ₩80,214 | ₩77,909 | ₩79,825 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩80,106 | ₩80,214 | ₩78,297 | ₩78,994 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,401 | ₩81,312 | ₩80,240 | ₩81,018 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,704 | ₩80,361 | ₩79,329 | ₩80,267 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,659 | ₩79,530 | ₩78,498 | ₩79,329 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩80,924 | ₩81,299 | ₩78,740 | ₩78,833 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,750 | ₩81,326 | ₩80,173 | ₩81,299 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩81,152 | ₩81,232 | ₩80,321 | ₩80,870 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩81,219 | ₩81,822 | ₩81,219 | ₩81,567 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,776 | ₩81,714 | ₩80,629 | ₩81,152 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩80,294 | ₩80,884 | ₩79,718 | ₩80,616 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,889 | ₩82,250 | ₩79,785 | ₩80,441 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,693 | ₩82,800 | ₩81,339 | ₩81,487 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,505 | ₩83,001 | ₩81,674 | ₩82,411 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩83,095 | ₩83,537 | ₩82,733 | ₩82,746 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,746 | ₩83,577 | ₩82,746 | ₩83,363 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,411 | ₩82,853 | ₩81,915 | ₩82,063 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩82,170 | ₩83,242 | ₩82,170 | ₩82,813 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩82,157 | ₩83,014 | ₩81,433 | ₩82,009 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,674 | ₩82,425 | ₩81,272 | ₩82,170 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,661 | ₩81,942 | ₩81,138 | ₩81,714 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,580 | ₩82,237 | ₩80,991 | ₩81,929 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩81,098 | ₩81,607 | ₩81,031 | ₩81,219 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,634 | ₩81,634 | ₩80,977 | ₩81,286 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩81,178 | ₩81,768 | ₩81,111 | ₩81,473 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩81,942 | ₩81,942 | ₩80,750 | ₩81,004 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩82,197 | ₩82,706 | ₩82,063 | ₩82,157 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩80,937 | ₩82,438 | ₩80,937 | ₩81,996 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,843 | ₩81,701 | ₩80,482 | ₩80,642 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩81,942 | ₩82,170 | ₩81,621 | ₩81,741 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,567 | ₩82,492 | ₩81,567 | ₩81,982 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,817 | ₩81,567 | ₩80,817 | ₩81,473 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩82,170 | ₩82,170 | ₩80,763 | ₩80,897 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩82,224 | ₩82,384 | ₩81,875 | ₩82,116 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩83,269 | ₩83,564 | ₩82,773 | ₩82,813 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩82,317 | ₩83,523 | ₩82,317 | ₩83,054 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩83,188 | ₩83,188 | ₩82,183 | ₩82,371 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩82,920 | ₩83,376 | ₩82,612 | ₩83,269 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩81,286 | ₩83,671 | ₩81,286 | ₩83,135 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩81,031 | ₩81,527 | ₩80,508 | ₩81,339 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,580 | ₩81,661 | ₩80,843 | ₩80,870 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩82,063 | ₩82,063 | ₩81,580 | ₩81,580 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,371 | ₩82,371 | ₩81,795 | ₩81,889 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,518 | ₩82,599 | ₩82,197 | ₩82,371 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,478 | ₩82,813 | ₩82,277 | ₩82,572 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,505 | ₩82,827 | ₩82,358 | ₩82,358 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩81,969 | ₩82,693 | ₩81,527 | ₩82,626 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,621 | ₩81,996 | ₩81,607 | ₩81,875 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,688 | ₩82,023 | ₩81,272 | ₩81,460 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,379 | ₩81,956 | ₩81,125 | ₩81,245 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,621 | ₩81,848 | ₩80,924 | ₩81,219 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩82,170 | ₩82,170 | ₩81,326 | ₩81,580 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩82,317 | ₩82,317 | ₩81,420 | ₩81,714 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,567 | ₩82,706 | ₩81,567 | ₩82,465 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩80,200 | ₩82,049 | ₩80,200 | ₩81,741 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,852 | ₩80,763 | ₩79,852 | ₩80,214 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩80,294 | ₩80,294 | ₩79,731 | ₩79,879 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩80,173 | ₩80,535 | ₩80,120 | ₩80,160 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩79,946 | ₩80,736 | ₩79,946 | ₩80,388 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩79,262 | ₩80,053 | ₩79,222 | ₩80,053 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,584 | ₩79,704 | ₩79,142 | ₩79,142 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩79,034 | ₩79,812 | ₩79,034 | ₩79,356 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,544 | ₩79,905 | ₩79,544 | ₩79,611 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩78,981 | ₩79,905 | ₩78,833 | ₩79,396 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,614 | ₩78,967 | ₩77,614 | ₩78,766 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩77,118 | ₩77,627 | ₩76,743 | ₩77,493 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩76,274 | ₩77,547 | ₩75,979 | ₩77,078 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩77,199 | ₩77,828 | ₩75,751 | ₩75,751 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩76,274 | ₩76,649 | ₩75,885 | ₩76,488 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,443 | ₩76,663 | ₩75,430 | ₩76,140 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,681 | ₩77,681 | ₩75,577 | ₩75,778 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,467 | ₩78,217 | ₩77,346 | ₩77,815 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩79,048 | ₩79,343 | ₩77,922 | ₩78,083 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩79,101 | ₩79,477 | ₩79,101 | ₩79,356 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,311 | ₩78,927 | ₩78,311 | ₩78,565 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩78,150 | ₩78,686 | ₩77,855 | ₩78,311 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,502 | ₩77,815 | ₩76,220 | ₩77,802 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,467 | ₩77,761 | ₩76,502 | ₩76,703 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩77,024 | ₩77,748 | ₩76,823 | ₩77,212 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,301 | ₩77,225 | ₩76,301 | ₩76,917 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,810 | ₩76,984 | ₩76,086 | ₩76,984 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,529 | ₩77,145 | ₩76,381 | ₩77,024 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩76,113 | ₩77,172 | ₩76,113 | ₩76,287 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,676 | ₩77,105 | ₩75,939 | ₩76,220 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,560 | ₩77,560 | ₩76,770 | ₩76,984 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩77,922 | ₩78,003 | ₩77,480 | ₩77,627 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩77,051 | ₩77,507 | ₩76,890 | ₩77,172 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,462 | ₩76,663 | ₩75,845 | ₩76,368 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,797 | ₩76,904 | ₩75,711 | ₩76,180 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,475 | ₩77,172 | ₩76,395 | ₩76,783 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩75,993 | ₩76,743 | ₩75,899 | ₩76,582 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩75,081 | ₩75,604 | ₩74,907 | ₩75,497 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,373 | ₩77,373 | ₩74,559 | ₩74,760 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩78,967 | ₩78,967 | ₩77,252 | ₩77,614 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,730 | ₩79,021 | ₩76,730 | ₩78,619 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩77,132 | ₩77,601 | ₩76,689 | ₩77,386 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩78,914 | ₩79,195 | ₩76,194 | ₩76,194 | -3.45% | 6.3만 |
|---|