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 | ₩82,849 | ₩83,036 | ₩82,621 | ₩82,768 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,444 | ₩83,103 | ₩81,444 | ₩82,956 | +1.86% | 24.9만 |
| 2026.10.07 | ₩81,979 | ₩81,979 | ₩81,350 | ₩81,738 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,621 | ₩83,076 | ₩82,380 | ₩82,514 | -0.13% | 1.8만 |
| 2026.10.05 | ₩81,993 | ₩82,795 | ₩81,765 | ₩82,447 | +0.55% | 7.9만 |
| 2026.10.02 | ₩81,859 | ₩82,300 | ₩81,605 | ₩81,832 | -0.03% | 6.3만 |
| 2026.10.01 | ₩80,922 | ₩81,712 | ₩80,467 | ₩81,645 | +0.89% | 12.5만 |
| 2026.09.30 | ₩81,952 | ₩82,100 | ₩81,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,096 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,233 | ₩82,247 | ₩81,471 | ₩81,926 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,715 | ₩82,715 | ₩82,140 | ₩82,193 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩82,809 | ₩83,076 | ₩82,447 | ₩82,916 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩83,103 | ₩83,250 | ₩82,541 | ₩82,554 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩83,799 | ₩84,601 | ₩83,437 | ₩83,437 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,377 | ₩85,591 | ₩83,705 | ₩84,079 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,591 | ₩85,698 | ₩85,176 | ₩85,190 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,203 | ₩85,444 | ₩85,016 | ₩85,283 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩85,979 | ₩85,979 | ₩85,324 | ₩85,524 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,648 | ₩86,648 | ₩84,668 | ₩85,471 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩87,116 | ₩87,116 | ₩86,447 | ₩86,635 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩86,929 | ₩87,571 | ₩86,902 | ₩87,223 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,344 | ₩87,544 | ₩86,340 | ₩86,822 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩86,996 | ₩86,996 | ₩86,434 | ₩86,688 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩87,156 | ₩87,290 | ₩86,661 | ₩86,835 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,481 | ₩88,481 | ₩87,384 | ₩87,464 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩88,949 | ₩89,364 | ₩88,895 | ₩89,003 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,574 | ₩89,698 | ₩88,574 | ₩89,605 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,745 | ₩89,016 | ₩87,705 | ₩88,186 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩87,946 | ₩88,574 | ₩87,317 | ₩87,397 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,481 | ₩88,481 | ₩88,120 | ₩88,120 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩88,815 | ₩89,136 | ₩88,601 | ₩88,681 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,360 | ₩88,775 | ₩88,053 | ₩88,628 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩88,815 | ₩89,016 | ₩88,788 | ₩88,788 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,615 | ₩88,695 | ₩88,160 | ₩88,588 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩88,133 | ₩89,096 | ₩88,133 | ₩88,655 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩87,879 | ₩88,213 | ₩87,865 | ₩87,986 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,651 | ₩88,039 | ₩87,477 | ₩87,477 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩88,829 | ₩89,123 | ₩87,892 | ₩87,932 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩88,855 | ₩89,310 | ₩88,574 | ₩88,588 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩89,136 | ₩89,551 | ₩88,508 | ₩88,548 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,243 | ₩89,511 | ₩89,096 | ₩89,457 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩88,815 | ₩89,337 | ₩88,441 | ₩89,324 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,347 | ₩88,655 | ₩88,186 | ₩88,494 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,481 | ₩88,869 | ₩88,414 | ₩88,427 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩88,762 | ₩89,083 | ₩88,494 | ₩88,588 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩88,962 | ₩89,190 | ₩88,508 | ₩88,989 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩89,859 | ₩89,992 | ₩88,909 | ₩89,150 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩89,885 | ₩90,140 | ₩89,324 | ₩89,471 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,722 | ₩89,725 | ₩88,601 | ₩89,538 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,454 | ₩89,176 | ₩88,441 | ₩88,909 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩87,999 | ₩88,307 | ₩87,812 | ₩88,120 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩88,829 | ₩88,882 | ₩87,357 | ₩88,360 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩88,815 | ₩89,176 | ₩88,401 | ₩88,454 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩87,999 | ₩89,457 | ₩87,999 | ₩89,457 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,384 | ₩88,026 | ₩87,384 | ₩87,651 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,738 | ₩87,210 | ₩85,738 | ₩87,009 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,564 | ₩85,698 | ₩85,150 | ₩85,698 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,287 | ₩86,380 | ₩85,778 | ₩86,033 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,595 | ₩86,595 | ₩86,086 | ₩86,327 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩87,183 | ₩87,183 | ₩86,608 | ₩86,755 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩87,049 | ₩87,959 | ₩86,875 | ₩87,103 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩85,952 | ₩87,197 | ₩85,952 | ₩87,156 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,645 | ₩86,461 | ₩85,564 | ₩85,819 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩85,979 | ₩86,675 | ₩85,805 | ₩85,979 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩86,100 | ₩86,434 | ₩85,725 | ₩86,421 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩85,992 | ₩86,207 | ₩85,431 | ₩85,819 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩85,163 | ₩85,832 | ₩84,989 | ₩85,484 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩86,140 | ₩86,140 | ₩84,976 | ₩84,989 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,514 | ₩87,170 | ₩86,447 | ₩86,474 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,457 | ₩86,394 | ₩85,457 | ₩86,314 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,337 | ₩85,551 | ₩84,775 | ₩85,551 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,638 | ₩85,417 | ₩83,638 | ₩84,909 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩83,799 | ₩84,133 | ₩83,531 | ₩83,558 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,544 | ₩83,879 | ₩83,197 | ₩83,879 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,528 | ₩83,638 | ₩82,528 | ₩83,598 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,715 | ₩83,758 | ₩82,273 | ₩82,394 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩83,049 | ₩83,477 | ₩82,849 | ₩82,902 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,233 | ₩83,156 | ₩82,233 | ₩83,090 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩81,859 | ₩82,635 | ₩81,859 | ₩82,220 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,260 | ₩82,394 | ₩81,350 | ₩81,631 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,287 | ₩83,250 | ₩81,564 | ₩81,859 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,220 | ₩82,782 | ₩82,220 | ₩82,514 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,488 | ₩82,875 | ₩81,712 | ₩81,725 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,270 | ₩82,166 | ₩81,190 | ₩82,033 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,748 | ₩81,190 | ₩80,401 | ₩81,043 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,307 | ₩81,123 | ₩80,307 | ₩80,454 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,665 | ₩80,815 | ₩79,665 | ₩80,320 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩79,919 | ₩80,200 | ₩79,357 | ₩79,370 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩79,009 | ₩80,093 | ₩79,009 | ₩79,892 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩78,073 | ₩79,330 | ₩78,073 | ₩79,036 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩77,926 | ₩77,926 | ₩77,163 | ₩77,391 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,712 | ₩78,621 | ₩77,712 | ₩78,287 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,752 | ₩78,340 | ₩77,752 | ₩77,979 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,220 | ₩78,688 | ₩78,033 | ₩78,247 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,541 | ₩78,768 | ₩78,220 | ₩78,274 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,571 | ₩79,959 | ₩78,661 | ₩78,768 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,705 | ₩80,053 | ₩79,464 | ₩79,705 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,772 | ₩79,839 | ₩79,411 | ₩79,504 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩79,063 | ₩79,558 | ₩78,554 | ₩79,491 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,768 | ₩79,544 | ₩77,993 | ₩79,478 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩78,996 | ₩79,116 | ₩78,327 | ₩78,394 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩78,100 | ₩79,384 | ₩78,100 | ₩79,103 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩78,153 | ₩78,354 | ₩77,859 | ₩78,086 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩78,166 | ₩78,715 | ₩78,166 | ₩78,300 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,474 | ₩78,474 | ₩77,511 | ₩77,685 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,528 | ₩78,862 | ₩77,872 | ₩78,635 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,330 | ₩79,370 | ₩78,434 | ₩78,621 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,478 | ₩79,478 | ₩78,983 | ₩79,304 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩79,799 | ₩79,932 | ₩79,143 | ₩79,237 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,213 | ₩80,588 | ₩79,986 | ₩80,053 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩79,170 | ₩79,932 | ₩79,023 | ₩79,611 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,411 | ₩80,066 | ₩78,822 | ₩78,969 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,414 | ₩80,789 | ₩79,799 | ₩79,825 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,290 | ₩80,401 | ₩78,795 | ₩80,280 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,401 | ₩80,601 | ₩79,384 | ₩79,558 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,574 | ₩81,043 | ₩80,253 | ₩80,414 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,478 | ₩80,360 | ₩79,478 | ₩80,146 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩80,120 | ₩80,227 | ₩79,504 | ₩79,571 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩80,080 | ₩80,574 | ₩79,518 | ₩80,267 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩80,775 | ₩80,775 | ₩79,865 | ₩80,133 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩80,775 | ₩81,324 | ₩80,374 | ₩80,467 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,213 | ₩81,056 | ₩80,213 | ₩80,682 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩79,825 | ₩81,270 | ₩79,785 | ₩80,508 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,370 | ₩79,705 | ₩78,996 | ₩79,210 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,210 | ₩79,799 | ₩78,942 | ₩79,424 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩78,809 | ₩79,250 | ₩78,621 | ₩79,009 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,243 | ₩78,849 | ₩77,243 | ₩78,835 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,514 | ₩78,528 | ₩77,591 | ₩77,658 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,738 | ₩78,942 | ₩77,738 | ₩78,541 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,698 | ₩78,180 | ₩77,698 | ₩78,033 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩75,866 | ₩76,401 | ₩75,866 | ₩76,146 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,544 | ₩76,213 | ₩75,544 | ₩76,213 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,327 | ₩75,959 | ₩74,140 | ₩75,611 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,558 | ₩75,959 | ₩75,116 | ₩75,290 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,447 | ₩75,544 | ₩73,899 | ₩75,170 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,538 | ₩74,153 | ₩73,083 | ₩73,484 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,287 | ₩74,394 | ₩72,775 | ₩72,855 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,367 | ₩75,049 | ₩74,247 | ₩74,595 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩75,825 | ₩76,240 | ₩74,942 | ₩75,371 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,501 | ₩75,732 | ₩74,501 | ₩75,183 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,264 | ₩76,013 | ₩74,862 | ₩75,063 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,167 | ₩74,274 | ₩73,471 | ₩73,952 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩74,086 | ₩74,621 | ₩73,698 | ₩74,220 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩75,049 | ₩75,464 | ₩74,461 | ₩74,488 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,478 | ₩76,240 | ₩75,464 | ₩75,464 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,183 | ₩75,932 | ₩74,902 | ₩74,902 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,223 | ₩75,665 | ₩74,541 | ₩74,554 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩74,822 | ₩75,170 | ₩74,447 | ₩74,755 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,320 | ₩76,401 | ₩75,210 | ₩75,758 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩76,936 | ₩77,805 | ₩76,093 | ₩76,508 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,240 | ₩77,096 | ₩75,023 | ₩76,802 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩77,123 | ₩77,203 | ₩75,879 | ₩77,150 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,621 | ₩79,170 | ₩78,006 | ₩78,608 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩79,130 | ₩79,370 | ₩78,568 | ₩79,143 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩78,166 | ₩79,317 | ₩77,163 | ₩78,849 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩77,859 | ₩80,080 | ₩77,779 | ₩79,692 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩79,972 | ₩80,080 | ₩78,166 | ₩78,862 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,267 | ₩81,176 | ₩80,106 | ₩80,882 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,571 | ₩80,227 | ₩79,197 | ₩80,133 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,528 | ₩79,397 | ₩78,367 | ₩79,197 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩80,789 | ₩81,163 | ₩78,608 | ₩78,702 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,615 | ₩81,190 | ₩80,039 | ₩81,163 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩81,016 | ₩81,096 | ₩80,187 | ₩80,735 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩81,083 | ₩81,685 | ₩81,083 | ₩81,431 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,641 | ₩81,578 | ₩80,494 | ₩81,016 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩80,160 | ₩80,748 | ₩79,585 | ₩80,481 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,752 | ₩82,113 | ₩79,651 | ₩80,307 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,554 | ₩82,661 | ₩81,203 | ₩81,350 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,367 | ₩82,862 | ₩81,538 | ₩82,273 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩82,956 | ₩83,397 | ₩82,595 | ₩82,608 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,608 | ₩83,437 | ₩82,608 | ₩83,223 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,273 | ₩82,715 | ₩81,778 | ₩81,926 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩82,033 | ₩83,103 | ₩82,033 | ₩82,675 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩82,019 | ₩82,875 | ₩81,297 | ₩81,872 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,538 | ₩82,287 | ₩81,136 | ₩82,033 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,524 | ₩81,805 | ₩81,003 | ₩81,578 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,444 | ₩82,100 | ₩80,855 | ₩81,792 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩80,962 | ₩81,471 | ₩80,896 | ₩81,083 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,498 | ₩81,498 | ₩80,842 | ₩81,150 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩81,043 | ₩81,631 | ₩80,976 | ₩81,337 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩81,805 | ₩81,805 | ₩80,615 | ₩80,869 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩82,059 | ₩82,568 | ₩81,926 | ₩82,019 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩80,802 | ₩82,300 | ₩80,802 | ₩81,859 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,708 | ₩81,564 | ₩80,347 | ₩80,508 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩81,805 | ₩82,033 | ₩81,484 | ₩81,605 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,431 | ₩82,354 | ₩81,431 | ₩81,845 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,682 | ₩81,431 | ₩80,682 | ₩81,337 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩82,033 | ₩82,033 | ₩80,628 | ₩80,762 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩82,086 | ₩82,247 | ₩81,738 | ₩81,979 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩83,130 | ₩83,424 | ₩82,635 | ₩82,675 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩82,180 | ₩83,384 | ₩82,180 | ₩82,916 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩83,049 | ₩83,049 | ₩82,046 | ₩82,233 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩82,782 | ₩83,237 | ₩82,474 | ₩83,130 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩81,150 | ₩83,531 | ₩81,150 | ₩82,996 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩80,896 | ₩81,391 | ₩80,374 | ₩81,203 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,444 | ₩81,524 | ₩80,708 | ₩80,735 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩81,926 | ₩81,926 | ₩81,444 | ₩81,444 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,233 | ₩82,233 | ₩81,658 | ₩81,752 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,380 | ₩82,461 | ₩82,059 | ₩82,233 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,340 | ₩82,675 | ₩82,140 | ₩82,434 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,367 | ₩82,688 | ₩82,220 | ₩82,220 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩81,832 | ₩82,554 | ₩81,391 | ₩82,488 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,484 | ₩81,859 | ₩81,471 | ₩81,738 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,551 | ₩81,886 | ₩81,136 | ₩81,324 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,243 | ₩81,819 | ₩80,989 | ₩81,110 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,484 | ₩81,712 | ₩80,789 | ₩81,083 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩82,033 | ₩82,033 | ₩81,190 | ₩81,444 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩82,180 | ₩82,180 | ₩81,284 | ₩81,578 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,431 | ₩82,568 | ₩81,431 | ₩82,327 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩80,066 | ₩81,912 | ₩80,066 | ₩81,605 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,718 | ₩80,628 | ₩79,718 | ₩80,080 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩80,160 | ₩80,160 | ₩79,598 | ₩79,745 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩80,039 | ₩80,401 | ₩79,986 | ₩80,026 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩79,812 | ₩80,601 | ₩79,812 | ₩80,253 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩79,130 | ₩79,919 | ₩79,090 | ₩79,919 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,451 | ₩79,571 | ₩79,009 | ₩79,009 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩78,902 | ₩79,678 | ₩78,902 | ₩79,223 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,411 | ₩79,772 | ₩79,411 | ₩79,478 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩78,849 | ₩79,772 | ₩78,702 | ₩79,263 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,484 | ₩78,835 | ₩77,484 | ₩78,635 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩76,989 | ₩77,498 | ₩76,615 | ₩77,364 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩76,146 | ₩77,417 | ₩75,852 | ₩76,949 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩77,070 | ₩77,698 | ₩75,625 | ₩75,625 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩76,146 | ₩76,521 | ₩75,758 | ₩76,360 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,317 | ₩76,534 | ₩75,304 | ₩76,013 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,551 | ₩77,551 | ₩75,451 | ₩75,651 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,337 | ₩78,086 | ₩77,217 | ₩77,685 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩78,916 | ₩79,210 | ₩77,792 | ₩77,952 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩78,969 | ₩79,344 | ₩78,969 | ₩79,223 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,180 | ₩78,795 | ₩78,180 | ₩78,434 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩78,019 | ₩78,554 | ₩77,725 | ₩78,180 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,374 | ₩77,685 | ₩76,093 | ₩77,672 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,337 | ₩77,631 | ₩76,374 | ₩76,575 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩76,896 | ₩77,618 | ₩76,695 | ₩77,083 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,173 | ₩77,096 | ₩76,173 | ₩76,789 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,682 | ₩76,855 | ₩75,959 | ₩76,855 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,401 | ₩77,016 | ₩76,253 | ₩76,896 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩75,986 | ₩77,043 | ₩75,986 | ₩76,160 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,548 | ₩76,976 | ₩75,812 | ₩76,093 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,431 | ₩77,431 | ₩76,641 | ₩76,855 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩77,792 | ₩77,872 | ₩77,350 | ₩77,498 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩76,922 | ₩77,377 | ₩76,762 | ₩77,043 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,334 | ₩76,534 | ₩75,718 | ₩76,240 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,668 | ₩76,775 | ₩75,585 | ₩76,053 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,347 | ₩77,043 | ₩76,267 | ₩76,655 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩75,866 | ₩76,615 | ₩75,772 | ₩76,454 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩74,956 | ₩75,478 | ₩74,782 | ₩75,371 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,243 | ₩77,243 | ₩74,434 | ₩74,635 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩78,835 | ₩78,835 | ₩77,123 | ₩77,484 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,601 | ₩78,889 | ₩76,601 | ₩78,488 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩77,003 | ₩77,471 | ₩76,561 | ₩77,257 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩78,782 | ₩79,063 | ₩76,066 | ₩76,066 | -3.45% | 6.3만 |
|---|