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 | ₩82,819 | ₩83,006 | ₩82,592 | ₩82,739 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,415 | ₩83,073 | ₩81,415 | ₩82,926 | +1.86% | 24.9만 |
| 2026.10.07 | ₩81,950 | ₩81,950 | ₩81,321 | ₩81,709 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,592 | ₩83,046 | ₩82,351 | ₩82,485 | -0.13% | 1.8만 |
| 2026.10.05 | ₩81,963 | ₩82,765 | ₩81,736 | ₩82,418 | +0.55% | 7.9만 |
| 2026.10.02 | ₩81,829 | ₩82,271 | ₩81,575 | ₩81,803 | -0.03% | 6.3만 |
| 2026.10.01 | ₩80,893 | ₩81,682 | ₩80,439 | ₩81,615 | +0.89% | 12.5만 |
| 2026.09.30 | ₩81,923 | ₩82,070 | ₩81,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,067 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,204 | ₩82,217 | ₩81,442 | ₩81,896 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,685 | ₩82,685 | ₩82,110 | ₩82,164 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩82,779 | ₩83,046 | ₩82,418 | ₩82,886 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩83,073 | ₩83,220 | ₩82,511 | ₩82,525 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩83,768 | ₩84,571 | ₩83,407 | ₩83,407 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,346 | ₩85,560 | ₩83,675 | ₩84,049 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,560 | ₩85,667 | ₩85,146 | ₩85,159 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,173 | ₩85,413 | ₩84,985 | ₩85,253 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩85,948 | ₩85,948 | ₩85,293 | ₩85,494 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,617 | ₩86,617 | ₩84,638 | ₩85,440 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩87,085 | ₩87,085 | ₩86,416 | ₩86,604 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩86,898 | ₩87,540 | ₩86,871 | ₩87,192 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,312 | ₩87,513 | ₩86,309 | ₩86,791 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩86,965 | ₩86,965 | ₩86,403 | ₩86,657 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩87,125 | ₩87,259 | ₩86,630 | ₩86,804 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,449 | ₩88,449 | ₩87,352 | ₩87,433 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩88,917 | ₩89,332 | ₩88,864 | ₩88,971 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,543 | ₩89,666 | ₩88,543 | ₩89,572 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,714 | ₩88,984 | ₩87,673 | ₩88,155 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩87,914 | ₩88,543 | ₩87,286 | ₩87,366 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,449 | ₩88,449 | ₩88,088 | ₩88,088 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩88,783 | ₩89,104 | ₩88,569 | ₩88,650 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,329 | ₩88,743 | ₩88,021 | ₩88,596 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩88,783 | ₩88,984 | ₩88,757 | ₩88,757 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,583 | ₩88,663 | ₩88,128 | ₩88,556 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩88,101 | ₩89,064 | ₩88,101 | ₩88,623 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩87,847 | ₩88,182 | ₩87,834 | ₩87,954 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,620 | ₩88,008 | ₩87,446 | ₩87,446 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩88,797 | ₩89,091 | ₩87,861 | ₩87,901 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩88,823 | ₩89,278 | ₩88,543 | ₩88,556 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩89,104 | ₩89,519 | ₩88,476 | ₩88,516 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,211 | ₩89,479 | ₩89,064 | ₩89,425 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩88,783 | ₩89,305 | ₩88,409 | ₩89,292 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,315 | ₩88,623 | ₩88,155 | ₩88,462 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,449 | ₩88,837 | ₩88,382 | ₩88,396 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩88,730 | ₩89,051 | ₩88,462 | ₩88,556 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩88,930 | ₩89,158 | ₩88,476 | ₩88,957 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩89,826 | ₩89,960 | ₩88,877 | ₩89,118 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩89,853 | ₩90,107 | ₩89,292 | ₩89,439 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,690 | ₩89,693 | ₩88,569 | ₩89,505 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,422 | ₩89,144 | ₩88,409 | ₩88,877 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩87,968 | ₩88,275 | ₩87,780 | ₩88,088 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩88,797 | ₩88,850 | ₩87,326 | ₩88,329 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩88,783 | ₩89,144 | ₩88,369 | ₩88,422 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩87,968 | ₩89,425 | ₩87,968 | ₩89,425 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,352 | ₩87,994 | ₩87,352 | ₩87,620 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,708 | ₩87,179 | ₩85,708 | ₩86,978 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,534 | ₩85,667 | ₩85,119 | ₩85,667 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,256 | ₩86,349 | ₩85,748 | ₩86,002 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,563 | ₩86,563 | ₩86,055 | ₩86,296 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩87,152 | ₩87,152 | ₩86,577 | ₩86,724 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩87,018 | ₩87,927 | ₩86,844 | ₩87,072 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩85,922 | ₩87,165 | ₩85,922 | ₩87,125 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,614 | ₩86,430 | ₩85,534 | ₩85,788 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩85,948 | ₩86,644 | ₩85,774 | ₩85,948 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩86,069 | ₩86,403 | ₩85,694 | ₩86,390 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩85,962 | ₩86,176 | ₩85,400 | ₩85,788 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩85,133 | ₩85,801 | ₩84,959 | ₩85,453 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩86,109 | ₩86,109 | ₩84,945 | ₩84,959 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,483 | ₩87,138 | ₩86,416 | ₩86,443 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,427 | ₩86,363 | ₩85,427 | ₩86,283 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,306 | ₩85,520 | ₩84,745 | ₩85,520 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,608 | ₩85,387 | ₩83,608 | ₩84,878 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩83,768 | ₩84,103 | ₩83,501 | ₩83,528 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,514 | ₩83,849 | ₩83,167 | ₩83,849 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,498 | ₩83,608 | ₩82,498 | ₩83,568 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,685 | ₩83,728 | ₩82,244 | ₩82,364 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩83,020 | ₩83,448 | ₩82,819 | ₩82,872 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,204 | ₩83,127 | ₩82,204 | ₩83,060 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩81,829 | ₩82,605 | ₩81,829 | ₩82,190 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,231 | ₩82,364 | ₩81,321 | ₩81,602 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,257 | ₩83,220 | ₩81,535 | ₩81,829 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,190 | ₩82,752 | ₩82,190 | ₩82,485 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,458 | ₩82,846 | ₩81,682 | ₩81,696 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,241 | ₩82,137 | ₩81,161 | ₩82,003 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,719 | ₩81,161 | ₩80,372 | ₩81,014 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,278 | ₩81,094 | ₩80,278 | ₩80,425 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,636 | ₩80,786 | ₩79,636 | ₩80,291 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩79,890 | ₩80,171 | ₩79,329 | ₩79,342 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩78,981 | ₩80,064 | ₩78,981 | ₩79,864 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩78,045 | ₩79,302 | ₩78,045 | ₩79,008 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩77,898 | ₩77,898 | ₩77,135 | ₩77,363 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,684 | ₩78,593 | ₩77,684 | ₩78,259 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,724 | ₩78,312 | ₩77,724 | ₩77,951 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,192 | ₩78,660 | ₩78,005 | ₩78,219 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,513 | ₩78,740 | ₩78,192 | ₩78,245 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,543 | ₩79,930 | ₩78,633 | ₩78,740 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,676 | ₩80,024 | ₩79,436 | ₩79,676 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,743 | ₩79,810 | ₩79,382 | ₩79,476 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩79,034 | ₩79,529 | ₩78,526 | ₩79,462 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,740 | ₩79,516 | ₩77,965 | ₩79,449 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩78,968 | ₩79,088 | ₩78,299 | ₩78,366 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩78,072 | ₩79,355 | ₩78,072 | ₩79,075 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩78,125 | ₩78,326 | ₩77,831 | ₩78,058 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩78,138 | ₩78,687 | ₩78,138 | ₩78,272 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,446 | ₩78,446 | ₩77,483 | ₩77,657 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,500 | ₩78,834 | ₩77,844 | ₩78,606 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,302 | ₩79,342 | ₩78,406 | ₩78,593 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,449 | ₩79,449 | ₩78,954 | ₩79,275 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩79,770 | ₩79,904 | ₩79,115 | ₩79,208 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,185 | ₩80,559 | ₩79,957 | ₩80,024 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩79,141 | ₩79,904 | ₩78,994 | ₩79,583 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,382 | ₩80,037 | ₩78,794 | ₩78,941 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,385 | ₩80,760 | ₩79,770 | ₩79,797 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,262 | ₩80,372 | ₩78,767 | ₩80,251 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,372 | ₩80,572 | ₩79,355 | ₩79,529 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,546 | ₩81,014 | ₩80,225 | ₩80,385 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,449 | ₩80,332 | ₩79,449 | ₩80,118 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩80,091 | ₩80,198 | ₩79,476 | ₩79,543 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩80,051 | ₩80,546 | ₩79,489 | ₩80,238 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩80,746 | ₩80,746 | ₩79,837 | ₩80,104 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩80,746 | ₩81,294 | ₩80,345 | ₩80,439 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,185 | ₩81,027 | ₩80,185 | ₩80,653 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩79,797 | ₩81,241 | ₩79,757 | ₩80,479 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,342 | ₩79,676 | ₩78,968 | ₩79,182 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,182 | ₩79,770 | ₩78,914 | ₩79,395 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩78,780 | ₩79,222 | ₩78,593 | ₩78,981 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,216 | ₩78,820 | ₩77,216 | ₩78,807 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,486 | ₩78,500 | ₩77,563 | ₩77,630 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,711 | ₩78,914 | ₩77,711 | ₩78,513 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,670 | ₩78,152 | ₩77,670 | ₩78,005 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩75,838 | ₩76,373 | ₩75,838 | ₩76,119 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,517 | ₩76,186 | ₩75,517 | ₩76,186 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,300 | ₩75,932 | ₩74,113 | ₩75,584 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,531 | ₩75,932 | ₩75,089 | ₩75,263 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,421 | ₩75,517 | ₩73,872 | ₩75,143 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,511 | ₩74,127 | ₩73,057 | ₩73,458 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,260 | ₩74,367 | ₩72,749 | ₩72,829 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,341 | ₩75,023 | ₩74,220 | ₩74,568 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩75,798 | ₩76,213 | ₩74,916 | ₩75,343 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,474 | ₩75,705 | ₩74,474 | ₩75,156 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,236 | ₩75,985 | ₩74,835 | ₩75,036 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,140 | ₩74,247 | ₩73,445 | ₩73,926 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩74,060 | ₩74,595 | ₩73,672 | ₩74,193 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩75,023 | ₩75,437 | ₩74,434 | ₩74,461 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,450 | ₩76,213 | ₩75,437 | ₩75,437 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,156 | ₩75,905 | ₩74,875 | ₩74,875 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,196 | ₩75,638 | ₩74,514 | ₩74,528 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩74,795 | ₩75,143 | ₩74,421 | ₩74,728 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,293 | ₩76,373 | ₩75,183 | ₩75,731 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩76,908 | ₩77,777 | ₩76,066 | ₩76,480 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,213 | ₩77,069 | ₩74,996 | ₩76,774 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩77,095 | ₩77,176 | ₩75,852 | ₩77,122 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,593 | ₩79,141 | ₩77,978 | ₩78,580 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩79,101 | ₩79,342 | ₩78,540 | ₩79,115 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩78,138 | ₩79,289 | ₩77,135 | ₩78,820 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩77,831 | ₩80,051 | ₩77,751 | ₩79,663 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩79,944 | ₩80,051 | ₩78,138 | ₩78,834 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,238 | ₩81,147 | ₩80,078 | ₩80,853 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,543 | ₩80,198 | ₩79,168 | ₩80,104 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,500 | ₩79,369 | ₩78,339 | ₩79,168 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩80,760 | ₩81,134 | ₩78,580 | ₩78,673 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,586 | ₩81,161 | ₩80,011 | ₩81,134 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩80,987 | ₩81,067 | ₩80,158 | ₩80,706 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩81,054 | ₩81,656 | ₩81,054 | ₩81,401 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,612 | ₩81,549 | ₩80,465 | ₩80,987 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩80,131 | ₩80,719 | ₩79,556 | ₩80,452 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,722 | ₩82,083 | ₩79,623 | ₩80,278 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,525 | ₩82,632 | ₩81,174 | ₩81,321 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,338 | ₩82,832 | ₩81,508 | ₩82,244 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩82,926 | ₩83,367 | ₩82,565 | ₩82,578 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,578 | ₩83,407 | ₩82,578 | ₩83,193 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,244 | ₩82,685 | ₩81,749 | ₩81,896 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩82,003 | ₩83,073 | ₩82,003 | ₩82,645 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩81,990 | ₩82,846 | ₩81,268 | ₩81,843 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,508 | ₩82,257 | ₩81,107 | ₩82,003 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,495 | ₩81,776 | ₩80,974 | ₩81,549 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,415 | ₩82,070 | ₩80,826 | ₩81,763 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩80,933 | ₩81,442 | ₩80,867 | ₩81,054 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,468 | ₩81,468 | ₩80,813 | ₩81,121 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩81,014 | ₩81,602 | ₩80,947 | ₩81,308 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩81,776 | ₩81,776 | ₩80,586 | ₩80,840 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩82,030 | ₩82,538 | ₩81,896 | ₩81,990 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩80,773 | ₩82,271 | ₩80,773 | ₩81,829 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,679 | ₩81,535 | ₩80,318 | ₩80,479 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩81,776 | ₩82,003 | ₩81,455 | ₩81,575 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,401 | ₩82,324 | ₩81,401 | ₩81,816 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,653 | ₩81,401 | ₩80,653 | ₩81,308 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩82,003 | ₩82,003 | ₩80,599 | ₩80,733 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩82,057 | ₩82,217 | ₩81,709 | ₩81,950 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩83,100 | ₩83,394 | ₩82,605 | ₩82,645 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩82,150 | ₩83,354 | ₩82,150 | ₩82,886 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩83,020 | ₩83,020 | ₩82,017 | ₩82,204 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩82,752 | ₩83,207 | ₩82,445 | ₩83,100 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩81,121 | ₩83,501 | ₩81,121 | ₩82,966 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩80,867 | ₩81,361 | ₩80,345 | ₩81,174 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,415 | ₩81,495 | ₩80,679 | ₩80,706 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩81,896 | ₩81,896 | ₩81,415 | ₩81,415 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,204 | ₩82,204 | ₩81,629 | ₩81,722 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,351 | ₩82,431 | ₩82,030 | ₩82,204 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,311 | ₩82,645 | ₩82,110 | ₩82,404 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,338 | ₩82,659 | ₩82,190 | ₩82,190 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩81,803 | ₩82,525 | ₩81,361 | ₩82,458 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,455 | ₩81,829 | ₩81,442 | ₩81,709 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,522 | ₩81,856 | ₩81,107 | ₩81,294 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,214 | ₩81,789 | ₩80,960 | ₩81,081 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,455 | ₩81,682 | ₩80,760 | ₩81,054 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩82,003 | ₩82,003 | ₩81,161 | ₩81,415 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩82,150 | ₩82,150 | ₩81,254 | ₩81,549 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,401 | ₩82,538 | ₩81,401 | ₩82,297 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩80,037 | ₩81,883 | ₩80,037 | ₩81,575 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,690 | ₩80,599 | ₩79,690 | ₩80,051 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩80,131 | ₩80,131 | ₩79,569 | ₩79,716 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩80,011 | ₩80,372 | ₩79,957 | ₩79,997 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩79,783 | ₩80,572 | ₩79,783 | ₩80,225 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩79,101 | ₩79,890 | ₩79,061 | ₩79,890 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,422 | ₩79,543 | ₩78,981 | ₩78,981 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩78,874 | ₩79,650 | ₩78,874 | ₩79,195 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,382 | ₩79,743 | ₩79,382 | ₩79,449 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩78,820 | ₩79,743 | ₩78,673 | ₩79,235 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,456 | ₩78,807 | ₩77,456 | ₩78,606 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩76,962 | ₩77,470 | ₩76,587 | ₩77,336 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩76,119 | ₩77,390 | ₩75,825 | ₩76,921 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩77,042 | ₩77,670 | ₩75,598 | ₩75,598 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩76,119 | ₩76,494 | ₩75,731 | ₩76,333 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,290 | ₩76,507 | ₩75,277 | ₩75,985 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,523 | ₩77,523 | ₩75,424 | ₩75,624 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,309 | ₩78,058 | ₩77,189 | ₩77,657 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩78,887 | ₩79,182 | ₩77,764 | ₩77,924 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩78,941 | ₩79,315 | ₩78,941 | ₩79,195 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,152 | ₩78,767 | ₩78,152 | ₩78,406 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩77,991 | ₩78,526 | ₩77,697 | ₩78,152 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,346 | ₩77,657 | ₩76,066 | ₩77,644 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,309 | ₩77,604 | ₩76,346 | ₩76,547 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩76,868 | ₩77,590 | ₩76,667 | ₩77,055 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,146 | ₩77,069 | ₩76,146 | ₩76,761 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,654 | ₩76,828 | ₩75,932 | ₩76,828 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,373 | ₩76,988 | ₩76,226 | ₩76,868 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩75,959 | ₩77,015 | ₩75,959 | ₩76,132 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,520 | ₩76,948 | ₩75,785 | ₩76,066 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,403 | ₩77,403 | ₩76,614 | ₩76,828 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩77,764 | ₩77,844 | ₩77,323 | ₩77,470 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩76,895 | ₩77,349 | ₩76,734 | ₩77,015 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,306 | ₩76,507 | ₩75,691 | ₩76,213 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,641 | ₩76,748 | ₩75,557 | ₩76,026 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,320 | ₩77,015 | ₩76,239 | ₩76,627 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩75,838 | ₩76,587 | ₩75,745 | ₩76,427 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩74,929 | ₩75,450 | ₩74,755 | ₩75,343 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,216 | ₩77,216 | ₩74,407 | ₩74,608 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩78,807 | ₩78,807 | ₩77,095 | ₩77,456 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,574 | ₩78,861 | ₩76,574 | ₩78,459 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩76,975 | ₩77,443 | ₩76,534 | ₩77,229 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩78,754 | ₩79,034 | ₩76,039 | ₩76,039 | -3.45% | 6.3만 |
|---|