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 | ₩82,898 | ₩83,086 | ₩82,671 | ₩82,818 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,493 | ₩83,153 | ₩81,493 | ₩83,005 | +1.86% | 24.9만 |
| 2026.10.07 | ₩82,028 | ₩82,028 | ₩81,399 | ₩81,787 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,671 | ₩83,126 | ₩82,430 | ₩82,564 | -0.13% | 1.8만 |
| 2026.10.05 | ₩82,042 | ₩82,845 | ₩81,814 | ₩82,497 | +0.55% | 7.9만 |
| 2026.10.02 | ₩81,908 | ₩82,349 | ₩81,653 | ₩81,881 | -0.03% | 6.3만 |
| 2026.10.01 | ₩80,971 | ₩81,760 | ₩80,516 | ₩81,694 | +0.89% | 12.5만 |
| 2026.09.30 | ₩82,001 | ₩82,149 | ₩81,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,145 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,283 | ₩82,296 | ₩81,520 | ₩81,975 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,764 | ₩82,764 | ₩82,189 | ₩82,242 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩82,858 | ₩83,126 | ₩82,497 | ₩82,965 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩83,153 | ₩83,300 | ₩82,590 | ₩82,604 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩83,849 | ₩84,652 | ₩83,487 | ₩83,487 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,428 | ₩85,642 | ₩83,755 | ₩84,130 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,642 | ₩85,749 | ₩85,227 | ₩85,241 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,254 | ₩85,495 | ₩85,067 | ₩85,334 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩86,031 | ₩86,031 | ₩85,375 | ₩85,575 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,700 | ₩86,700 | ₩84,719 | ₩85,522 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩87,168 | ₩87,168 | ₩86,499 | ₩86,686 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩86,981 | ₩87,623 | ₩86,954 | ₩87,275 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,396 | ₩87,597 | ₩86,392 | ₩86,874 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩87,048 | ₩87,048 | ₩86,486 | ₩86,740 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩87,208 | ₩87,342 | ₩86,713 | ₩86,887 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,534 | ₩88,534 | ₩87,436 | ₩87,516 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩89,002 | ₩89,417 | ₩88,949 | ₩89,056 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,627 | ₩89,752 | ₩88,627 | ₩89,658 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,797 | ₩89,069 | ₩87,757 | ₩88,239 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩87,998 | ₩88,627 | ₩87,369 | ₩87,449 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,534 | ₩88,534 | ₩88,172 | ₩88,172 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩88,868 | ₩89,190 | ₩88,654 | ₩88,734 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,413 | ₩88,828 | ₩88,105 | ₩88,681 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩88,868 | ₩89,069 | ₩88,842 | ₩88,842 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,668 | ₩88,748 | ₩88,212 | ₩88,641 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩88,186 | ₩89,149 | ₩88,186 | ₩88,708 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩87,931 | ₩88,266 | ₩87,918 | ₩88,038 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,704 | ₩88,092 | ₩87,530 | ₩87,530 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩88,882 | ₩89,176 | ₩87,945 | ₩87,985 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩88,908 | ₩89,364 | ₩88,627 | ₩88,641 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩89,190 | ₩89,605 | ₩88,560 | ₩88,601 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,297 | ₩89,564 | ₩89,149 | ₩89,511 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩88,868 | ₩89,390 | ₩88,494 | ₩89,377 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,400 | ₩88,708 | ₩88,239 | ₩88,547 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,534 | ₩88,922 | ₩88,467 | ₩88,480 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩88,815 | ₩89,136 | ₩88,547 | ₩88,641 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩89,016 | ₩89,243 | ₩88,560 | ₩89,042 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩89,912 | ₩90,046 | ₩88,962 | ₩89,203 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩89,939 | ₩90,194 | ₩89,377 | ₩89,524 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,775 | ₩89,779 | ₩88,654 | ₩89,591 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,507 | ₩89,230 | ₩88,494 | ₩88,962 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩88,052 | ₩88,360 | ₩87,864 | ₩88,172 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩88,882 | ₩88,935 | ₩87,409 | ₩88,413 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩88,868 | ₩89,230 | ₩88,453 | ₩88,507 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩88,052 | ₩89,511 | ₩88,052 | ₩89,511 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,436 | ₩88,079 | ₩87,436 | ₩87,704 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,790 | ₩87,262 | ₩85,790 | ₩87,061 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,616 | ₩85,749 | ₩85,201 | ₩85,749 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,338 | ₩86,432 | ₩85,830 | ₩86,084 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,646 | ₩86,646 | ₩86,138 | ₩86,379 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩87,235 | ₩87,235 | ₩86,660 | ₩86,807 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩87,101 | ₩88,012 | ₩86,927 | ₩87,155 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩86,004 | ₩87,249 | ₩86,004 | ₩87,208 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,696 | ₩86,512 | ₩85,616 | ₩85,870 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩86,031 | ₩86,727 | ₩85,857 | ₩86,031 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩86,151 | ₩86,486 | ₩85,776 | ₩86,472 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩86,044 | ₩86,258 | ₩85,482 | ₩85,870 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩85,214 | ₩85,883 | ₩85,040 | ₩85,535 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩86,191 | ₩86,191 | ₩85,027 | ₩85,040 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,566 | ₩87,222 | ₩86,499 | ₩86,526 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,508 | ₩86,445 | ₩85,508 | ₩86,365 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,388 | ₩85,602 | ₩84,826 | ₩85,602 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,688 | ₩85,468 | ₩83,688 | ₩84,960 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩83,849 | ₩84,183 | ₩83,581 | ₩83,608 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,594 | ₩83,929 | ₩83,246 | ₩83,929 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,577 | ₩83,688 | ₩82,577 | ₩83,648 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,764 | ₩83,808 | ₩82,323 | ₩82,443 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩83,099 | ₩83,527 | ₩82,898 | ₩82,952 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,283 | ₩83,206 | ₩82,283 | ₩83,139 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩81,908 | ₩82,684 | ₩81,908 | ₩82,269 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,309 | ₩82,443 | ₩81,399 | ₩81,680 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,336 | ₩83,300 | ₩81,613 | ₩81,908 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,269 | ₩82,831 | ₩82,269 | ₩82,564 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,537 | ₩82,925 | ₩81,760 | ₩81,774 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,319 | ₩82,216 | ₩81,238 | ₩82,082 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,797 | ₩81,238 | ₩80,449 | ₩81,091 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,355 | ₩81,171 | ₩80,355 | ₩80,502 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,712 | ₩80,864 | ₩79,712 | ₩80,368 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩79,967 | ₩80,248 | ₩79,405 | ₩79,418 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩79,057 | ₩80,141 | ₩79,057 | ₩79,940 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩78,120 | ₩79,378 | ₩78,120 | ₩79,083 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩77,972 | ₩77,972 | ₩77,209 | ₩77,437 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,758 | ₩78,668 | ₩77,758 | ₩78,334 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,798 | ₩78,387 | ₩77,798 | ₩78,026 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,267 | ₩78,735 | ₩78,079 | ₩78,294 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,588 | ₩78,816 | ₩78,267 | ₩78,320 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,619 | ₩80,007 | ₩78,709 | ₩78,816 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,753 | ₩80,101 | ₩79,512 | ₩79,753 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,820 | ₩79,886 | ₩79,458 | ₩79,552 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩79,110 | ₩79,605 | ₩78,601 | ₩79,538 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,816 | ₩79,592 | ₩78,039 | ₩79,525 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩79,043 | ₩79,164 | ₩78,374 | ₩78,441 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩78,146 | ₩79,431 | ₩78,146 | ₩79,150 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩78,200 | ₩78,401 | ₩77,905 | ₩78,133 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩78,213 | ₩78,762 | ₩78,213 | ₩78,347 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,521 | ₩78,521 | ₩77,557 | ₩77,731 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,575 | ₩78,909 | ₩77,919 | ₩78,682 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,378 | ₩79,418 | ₩78,481 | ₩78,668 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,525 | ₩79,525 | ₩79,030 | ₩79,351 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩79,846 | ₩79,980 | ₩79,190 | ₩79,284 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,261 | ₩80,636 | ₩80,034 | ₩80,101 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩79,217 | ₩79,980 | ₩79,070 | ₩79,659 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,458 | ₩80,114 | ₩78,869 | ₩79,016 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,462 | ₩80,837 | ₩79,846 | ₩79,873 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,338 | ₩80,449 | ₩78,842 | ₩80,328 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,449 | ₩80,649 | ₩79,431 | ₩79,605 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,623 | ₩81,091 | ₩80,301 | ₩80,462 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,525 | ₩80,409 | ₩79,525 | ₩80,194 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩80,168 | ₩80,275 | ₩79,552 | ₩79,619 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩80,127 | ₩80,623 | ₩79,565 | ₩80,315 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩80,823 | ₩80,823 | ₩79,913 | ₩80,181 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩80,823 | ₩81,372 | ₩80,422 | ₩80,516 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,261 | ₩81,105 | ₩80,261 | ₩80,730 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩79,873 | ₩81,319 | ₩79,833 | ₩80,556 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,418 | ₩79,753 | ₩79,043 | ₩79,257 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,257 | ₩79,846 | ₩78,990 | ₩79,471 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩78,856 | ₩79,297 | ₩78,668 | ₩79,057 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,290 | ₩78,896 | ₩77,290 | ₩78,883 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,561 | ₩78,575 | ₩77,638 | ₩77,705 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,785 | ₩78,990 | ₩77,785 | ₩78,588 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,745 | ₩78,227 | ₩77,745 | ₩78,079 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩75,911 | ₩76,446 | ₩75,911 | ₩76,192 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,590 | ₩76,259 | ₩75,590 | ₩76,259 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,372 | ₩76,005 | ₩74,184 | ₩75,657 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,603 | ₩76,005 | ₩75,161 | ₩75,335 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,492 | ₩75,590 | ₩73,943 | ₩75,215 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,582 | ₩74,197 | ₩73,127 | ₩73,528 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,331 | ₩74,438 | ₩72,819 | ₩72,899 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,412 | ₩75,094 | ₩74,291 | ₩74,639 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩75,871 | ₩76,286 | ₩74,987 | ₩75,416 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,546 | ₩75,777 | ₩74,546 | ₩75,228 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,309 | ₩76,058 | ₩74,907 | ₩75,108 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,211 | ₩74,318 | ₩73,515 | ₩73,997 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩74,131 | ₩74,666 | ₩73,742 | ₩74,264 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩75,094 | ₩75,509 | ₩74,505 | ₩74,532 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,523 | ₩76,286 | ₩75,509 | ₩75,509 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,228 | ₩75,978 | ₩74,947 | ₩74,947 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,268 | ₩75,710 | ₩74,586 | ₩74,599 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩74,867 | ₩75,215 | ₩74,492 | ₩74,800 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,366 | ₩76,446 | ₩75,255 | ₩75,804 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩76,982 | ₩77,852 | ₩76,138 | ₩76,553 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,286 | ₩77,142 | ₩75,068 | ₩76,848 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩77,169 | ₩77,249 | ₩75,924 | ₩77,196 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,668 | ₩79,217 | ₩78,053 | ₩78,655 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩79,177 | ₩79,418 | ₩78,615 | ₩79,190 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩78,213 | ₩79,364 | ₩77,209 | ₩78,896 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩77,905 | ₩80,127 | ₩77,825 | ₩79,739 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩80,020 | ₩80,127 | ₩78,213 | ₩78,909 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,315 | ₩81,225 | ₩80,154 | ₩80,931 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,619 | ₩80,275 | ₩79,244 | ₩80,181 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,575 | ₩79,445 | ₩78,414 | ₩79,244 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩80,837 | ₩81,212 | ₩78,655 | ₩78,749 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,663 | ₩81,238 | ₩80,087 | ₩81,212 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩81,064 | ₩81,145 | ₩80,234 | ₩80,783 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩81,131 | ₩81,734 | ₩81,131 | ₩81,479 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,690 | ₩81,627 | ₩80,542 | ₩81,064 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩80,208 | ₩80,797 | ₩79,632 | ₩80,529 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,801 | ₩82,162 | ₩79,699 | ₩80,355 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,604 | ₩82,711 | ₩81,252 | ₩81,399 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,416 | ₩82,912 | ₩81,586 | ₩82,323 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩83,005 | ₩83,447 | ₩82,644 | ₩82,657 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,657 | ₩83,487 | ₩82,657 | ₩83,273 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,323 | ₩82,764 | ₩81,827 | ₩81,975 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩82,082 | ₩83,153 | ₩82,082 | ₩82,724 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩82,068 | ₩82,925 | ₩81,346 | ₩81,921 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,586 | ₩82,336 | ₩81,185 | ₩82,082 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,573 | ₩81,854 | ₩81,051 | ₩81,627 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,493 | ₩82,149 | ₩80,904 | ₩81,841 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩81,011 | ₩81,520 | ₩80,944 | ₩81,131 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,546 | ₩81,546 | ₩80,890 | ₩81,198 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩81,091 | ₩81,680 | ₩81,024 | ₩81,386 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩81,854 | ₩81,854 | ₩80,663 | ₩80,917 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩82,108 | ₩82,617 | ₩81,975 | ₩82,068 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩80,850 | ₩82,349 | ₩80,850 | ₩81,908 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,757 | ₩81,613 | ₩80,395 | ₩80,556 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩81,854 | ₩82,082 | ₩81,533 | ₩81,653 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,479 | ₩82,403 | ₩81,479 | ₩81,894 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,730 | ₩81,479 | ₩80,730 | ₩81,386 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩82,082 | ₩82,082 | ₩80,676 | ₩80,810 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩82,135 | ₩82,296 | ₩81,787 | ₩82,028 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩83,179 | ₩83,474 | ₩82,684 | ₩82,724 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩82,229 | ₩83,434 | ₩82,229 | ₩82,965 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩83,099 | ₩83,099 | ₩82,095 | ₩82,283 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩82,831 | ₩83,286 | ₩82,523 | ₩83,179 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩81,198 | ₩83,581 | ₩81,198 | ₩83,046 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩80,944 | ₩81,439 | ₩80,422 | ₩81,252 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,493 | ₩81,573 | ₩80,757 | ₩80,783 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩81,975 | ₩81,975 | ₩81,493 | ₩81,493 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,283 | ₩82,283 | ₩81,707 | ₩81,801 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,430 | ₩82,510 | ₩82,108 | ₩82,283 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,390 | ₩82,724 | ₩82,189 | ₩82,483 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,416 | ₩82,738 | ₩82,269 | ₩82,269 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩81,881 | ₩82,604 | ₩81,439 | ₩82,537 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,533 | ₩81,908 | ₩81,520 | ₩81,787 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,600 | ₩81,934 | ₩81,185 | ₩81,372 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,292 | ₩81,868 | ₩81,038 | ₩81,158 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,533 | ₩81,760 | ₩80,837 | ₩81,131 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩82,082 | ₩82,082 | ₩81,238 | ₩81,493 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩82,229 | ₩82,229 | ₩81,332 | ₩81,627 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,479 | ₩82,617 | ₩81,479 | ₩82,376 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩80,114 | ₩81,961 | ₩80,114 | ₩81,653 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,766 | ₩80,676 | ₩79,766 | ₩80,127 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩80,208 | ₩80,208 | ₩79,646 | ₩79,793 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩80,087 | ₩80,449 | ₩80,034 | ₩80,074 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩79,860 | ₩80,649 | ₩79,860 | ₩80,301 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩79,177 | ₩79,967 | ₩79,137 | ₩79,967 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,498 | ₩79,619 | ₩79,057 | ₩79,057 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩78,949 | ₩79,726 | ₩78,949 | ₩79,271 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,458 | ₩79,820 | ₩79,458 | ₩79,525 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩78,896 | ₩79,820 | ₩78,749 | ₩79,311 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,531 | ₩78,883 | ₩77,531 | ₩78,682 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩77,035 | ₩77,544 | ₩76,660 | ₩77,410 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩76,192 | ₩77,464 | ₩75,897 | ₩76,995 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩77,116 | ₩77,745 | ₩75,670 | ₩75,670 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩76,192 | ₩76,567 | ₩75,804 | ₩76,406 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,362 | ₩76,580 | ₩75,349 | ₩76,058 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,597 | ₩77,597 | ₩75,496 | ₩75,697 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,383 | ₩78,133 | ₩77,263 | ₩77,731 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩78,963 | ₩79,257 | ₩77,838 | ₩77,999 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩79,016 | ₩79,391 | ₩79,016 | ₩79,271 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,227 | ₩78,842 | ₩78,227 | ₩78,481 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩78,066 | ₩78,601 | ₩77,771 | ₩78,227 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,420 | ₩77,731 | ₩76,138 | ₩77,718 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,383 | ₩77,678 | ₩76,420 | ₩76,620 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩76,942 | ₩77,664 | ₩76,741 | ₩77,129 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,219 | ₩77,142 | ₩76,219 | ₩76,834 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,727 | ₩76,901 | ₩76,005 | ₩76,901 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,446 | ₩77,062 | ₩76,299 | ₩76,942 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩76,031 | ₩77,089 | ₩76,031 | ₩76,205 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,594 | ₩77,022 | ₩75,857 | ₩76,138 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,477 | ₩77,477 | ₩76,687 | ₩76,901 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩77,838 | ₩77,919 | ₩77,397 | ₩77,544 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩76,968 | ₩77,423 | ₩76,808 | ₩77,089 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,379 | ₩76,580 | ₩75,764 | ₩76,286 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,714 | ₩76,821 | ₩75,630 | ₩76,098 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,393 | ₩77,089 | ₩76,312 | ₩76,701 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩75,911 | ₩76,660 | ₩75,817 | ₩76,500 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩75,001 | ₩75,523 | ₩74,827 | ₩75,416 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,290 | ₩77,290 | ₩74,479 | ₩74,679 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩78,883 | ₩78,883 | ₩77,169 | ₩77,531 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,647 | ₩78,936 | ₩76,647 | ₩78,534 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩77,049 | ₩77,517 | ₩76,607 | ₩77,303 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩78,829 | ₩79,110 | ₩76,112 | ₩76,112 | -3.45% | 6.3만 |
|---|