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 | ₩82,719 | ₩82,906 | ₩82,492 | ₩82,639 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,316 | ₩82,972 | ₩81,316 | ₩82,826 | +1.86% | 24.9만 |
| 2026.10.07 | ₩81,850 | ₩81,850 | ₩81,223 | ₩81,610 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,492 | ₩82,946 | ₩82,251 | ₩82,385 | -0.13% | 1.8만 |
| 2026.10.05 | ₩81,864 | ₩82,665 | ₩81,637 | ₩82,318 | +0.55% | 7.9만 |
| 2026.10.02 | ₩81,730 | ₩82,171 | ₩81,476 | ₩81,704 | -0.03% | 6.3만 |
| 2026.10.01 | ₩80,795 | ₩81,583 | ₩80,341 | ₩81,517 | +0.89% | 12.5만 |
| 2026.09.30 | ₩81,824 | ₩81,971 | ₩80,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,969 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,104 | ₩82,118 | ₩81,343 | ₩81,797 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,585 | ₩82,585 | ₩82,011 | ₩82,064 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩82,679 | ₩82,946 | ₩82,318 | ₩82,785 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩82,972 | ₩83,119 | ₩82,411 | ₩82,425 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩83,667 | ₩84,468 | ₩83,306 | ₩83,306 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,243 | ₩85,457 | ₩83,573 | ₩83,947 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,457 | ₩85,564 | ₩85,043 | ₩85,056 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,069 | ₩85,310 | ₩84,882 | ₩85,150 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩85,844 | ₩85,844 | ₩85,190 | ₩85,390 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,512 | ₩86,512 | ₩84,535 | ₩85,337 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩86,979 | ₩86,979 | ₩86,312 | ₩86,499 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩86,792 | ₩87,434 | ₩86,766 | ₩87,086 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,207 | ₩87,407 | ₩86,205 | ₩86,686 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩86,859 | ₩86,859 | ₩86,298 | ₩86,552 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩87,020 | ₩87,153 | ₩86,525 | ₩86,699 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,342 | ₩88,342 | ₩87,247 | ₩87,327 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩88,809 | ₩89,223 | ₩88,756 | ₩88,863 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,435 | ₩89,557 | ₩88,435 | ₩89,464 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,607 | ₩88,876 | ₩87,567 | ₩88,048 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩87,808 | ₩88,435 | ₩87,180 | ₩87,260 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,342 | ₩88,342 | ₩87,981 | ₩87,981 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩88,676 | ₩88,996 | ₩88,462 | ₩88,542 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,222 | ₩88,636 | ₩87,914 | ₩88,489 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩88,676 | ₩88,876 | ₩88,649 | ₩88,649 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,475 | ₩88,556 | ₩88,021 | ₩88,449 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩87,995 | ₩88,956 | ₩87,995 | ₩88,516 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩87,741 | ₩88,075 | ₩87,727 | ₩87,848 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,514 | ₩87,901 | ₩87,340 | ₩87,340 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩88,689 | ₩88,983 | ₩87,754 | ₩87,794 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩88,716 | ₩89,170 | ₩88,435 | ₩88,449 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩88,996 | ₩89,410 | ₩88,369 | ₩88,409 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,103 | ₩89,370 | ₩88,956 | ₩89,317 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩88,676 | ₩89,197 | ₩88,302 | ₩89,183 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,208 | ₩88,516 | ₩88,048 | ₩88,355 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,342 | ₩88,729 | ₩88,275 | ₩88,288 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩88,622 | ₩88,943 | ₩88,355 | ₩88,449 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩88,823 | ₩89,050 | ₩88,369 | ₩88,849 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩89,718 | ₩89,851 | ₩88,769 | ₩89,010 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩89,744 | ₩89,998 | ₩89,183 | ₩89,330 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,582 | ₩89,584 | ₩88,462 | ₩89,397 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,315 | ₩89,036 | ₩88,302 | ₩88,769 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩87,861 | ₩88,168 | ₩87,674 | ₩87,981 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩88,689 | ₩88,743 | ₩87,220 | ₩88,222 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩88,676 | ₩89,036 | ₩88,262 | ₩88,315 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩87,861 | ₩89,317 | ₩87,861 | ₩89,317 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,247 | ₩87,888 | ₩87,247 | ₩87,514 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,604 | ₩87,073 | ₩85,604 | ₩86,873 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,430 | ₩85,564 | ₩85,016 | ₩85,564 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,151 | ₩86,245 | ₩85,644 | ₩85,898 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,459 | ₩86,459 | ₩85,951 | ₩86,191 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩87,046 | ₩87,046 | ₩86,472 | ₩86,619 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩86,913 | ₩87,821 | ₩86,739 | ₩86,966 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩85,817 | ₩87,060 | ₩85,817 | ₩87,020 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,510 | ₩86,325 | ₩85,430 | ₩85,684 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩85,844 | ₩86,539 | ₩85,671 | ₩85,844 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩85,964 | ₩86,298 | ₩85,590 | ₩86,285 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩85,858 | ₩86,071 | ₩85,297 | ₩85,684 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩85,029 | ₩85,697 | ₩84,856 | ₩85,350 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩86,004 | ₩86,004 | ₩84,842 | ₩84,856 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,378 | ₩87,033 | ₩86,312 | ₩86,338 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,323 | ₩86,258 | ₩85,323 | ₩86,178 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,203 | ₩85,417 | ₩84,642 | ₩85,417 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,507 | ₩85,283 | ₩83,507 | ₩84,776 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩83,667 | ₩84,001 | ₩83,400 | ₩83,427 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,413 | ₩83,747 | ₩83,066 | ₩83,747 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,398 | ₩83,507 | ₩82,398 | ₩83,467 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,585 | ₩83,627 | ₩82,144 | ₩82,265 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩82,919 | ₩83,346 | ₩82,719 | ₩82,772 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,104 | ₩83,026 | ₩82,104 | ₩82,959 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩81,730 | ₩82,505 | ₩81,730 | ₩82,091 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,131 | ₩82,265 | ₩81,223 | ₩81,503 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,158 | ₩83,119 | ₩81,436 | ₩81,730 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,091 | ₩82,652 | ₩82,091 | ₩82,385 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,358 | ₩82,745 | ₩81,583 | ₩81,597 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,143 | ₩82,037 | ₩81,062 | ₩81,904 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,622 | ₩81,062 | ₩80,274 | ₩80,915 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,181 | ₩80,996 | ₩80,181 | ₩80,328 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,540 | ₩80,688 | ₩79,540 | ₩80,194 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩79,794 | ₩80,074 | ₩79,233 | ₩79,246 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩78,885 | ₩79,967 | ₩78,885 | ₩79,767 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩77,950 | ₩79,206 | ₩77,950 | ₩78,912 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩77,803 | ₩77,803 | ₩77,042 | ₩77,269 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,590 | ₩78,498 | ₩77,590 | ₩78,164 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,630 | ₩78,217 | ₩77,630 | ₩77,857 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,097 | ₩78,565 | ₩77,910 | ₩78,124 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,418 | ₩78,645 | ₩78,097 | ₩78,151 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,446 | ₩79,834 | ₩78,538 | ₩78,645 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,580 | ₩79,927 | ₩79,339 | ₩79,580 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,647 | ₩79,713 | ₩79,286 | ₩79,379 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩78,939 | ₩79,433 | ₩78,431 | ₩79,366 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,645 | ₩79,420 | ₩77,870 | ₩79,353 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩78,872 | ₩78,992 | ₩78,204 | ₩78,271 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩77,977 | ₩79,259 | ₩77,977 | ₩78,979 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩78,030 | ₩78,231 | ₩77,737 | ₩77,964 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩78,044 | ₩78,591 | ₩78,044 | ₩78,177 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,351 | ₩78,351 | ₩77,389 | ₩77,563 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,404 | ₩78,738 | ₩77,750 | ₩78,511 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,206 | ₩79,246 | ₩78,311 | ₩78,498 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,353 | ₩79,353 | ₩78,859 | ₩79,179 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩79,673 | ₩79,807 | ₩79,019 | ₩79,112 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,087 | ₩80,461 | ₩79,860 | ₩79,927 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩79,046 | ₩79,807 | ₩78,899 | ₩79,486 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,286 | ₩79,940 | ₩78,698 | ₩78,845 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,288 | ₩80,662 | ₩79,673 | ₩79,700 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,166 | ₩80,274 | ₩78,672 | ₩80,154 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,274 | ₩80,475 | ₩79,259 | ₩79,433 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,448 | ₩80,915 | ₩80,127 | ₩80,288 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,353 | ₩80,234 | ₩79,353 | ₩80,021 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩79,994 | ₩80,101 | ₩79,379 | ₩79,446 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩79,954 | ₩80,448 | ₩79,393 | ₩80,141 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩80,648 | ₩80,648 | ₩79,740 | ₩80,007 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩80,648 | ₩81,196 | ₩80,248 | ₩80,341 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,087 | ₩80,929 | ₩80,087 | ₩80,555 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩79,700 | ₩81,143 | ₩79,660 | ₩80,381 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,246 | ₩79,580 | ₩78,872 | ₩79,086 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,086 | ₩79,673 | ₩78,818 | ₩79,299 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩78,685 | ₩79,126 | ₩78,498 | ₩78,885 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,122 | ₩78,725 | ₩77,122 | ₩78,712 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,391 | ₩78,404 | ₩77,469 | ₩77,536 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,616 | ₩78,818 | ₩77,616 | ₩78,418 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,576 | ₩78,057 | ₩77,576 | ₩77,910 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩75,746 | ₩76,281 | ₩75,746 | ₩76,027 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,426 | ₩76,094 | ₩75,426 | ₩76,094 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,210 | ₩75,840 | ₩74,023 | ₩75,493 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,439 | ₩75,840 | ₩74,998 | ₩75,172 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,331 | ₩75,426 | ₩73,783 | ₩75,052 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,422 | ₩74,037 | ₩72,968 | ₩73,369 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,170 | ₩74,277 | ₩72,661 | ₩72,741 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,250 | ₩74,932 | ₩74,130 | ₩74,478 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩75,706 | ₩76,120 | ₩74,825 | ₩75,252 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,384 | ₩75,613 | ₩74,384 | ₩75,065 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,145 | ₩75,893 | ₩74,745 | ₩74,945 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,050 | ₩74,157 | ₩73,356 | ₩73,836 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩73,970 | ₩74,504 | ₩73,583 | ₩74,104 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩74,932 | ₩75,346 | ₩74,344 | ₩74,371 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,359 | ₩76,120 | ₩75,346 | ₩75,346 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,065 | ₩75,813 | ₩74,785 | ₩74,785 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,105 | ₩75,546 | ₩74,424 | ₩74,437 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩74,705 | ₩75,052 | ₩74,331 | ₩74,638 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,201 | ₩76,281 | ₩75,092 | ₩75,640 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩76,815 | ₩77,683 | ₩75,973 | ₩76,388 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,120 | ₩76,975 | ₩74,905 | ₩76,681 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩77,002 | ₩77,082 | ₩75,760 | ₩77,029 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,498 | ₩79,046 | ₩77,884 | ₩78,485 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩79,005 | ₩79,246 | ₩78,444 | ₩79,019 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩78,044 | ₩79,192 | ₩77,042 | ₩78,725 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩77,737 | ₩79,954 | ₩77,656 | ₩79,566 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩79,847 | ₩79,954 | ₩78,044 | ₩78,738 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,141 | ₩81,049 | ₩79,981 | ₩80,755 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,446 | ₩80,101 | ₩79,072 | ₩80,007 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,404 | ₩79,273 | ₩78,244 | ₩79,072 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩80,662 | ₩81,036 | ₩78,485 | ₩78,578 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,488 | ₩81,062 | ₩79,914 | ₩81,036 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩80,889 | ₩80,969 | ₩80,061 | ₩80,608 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩80,956 | ₩81,557 | ₩80,956 | ₩81,303 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,515 | ₩81,450 | ₩80,368 | ₩80,889 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩80,034 | ₩80,622 | ₩79,460 | ₩80,355 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,623 | ₩81,984 | ₩79,526 | ₩80,181 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,425 | ₩82,532 | ₩81,076 | ₩81,223 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,238 | ₩82,732 | ₩81,410 | ₩82,144 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩82,826 | ₩83,266 | ₩82,465 | ₩82,478 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,478 | ₩83,306 | ₩82,478 | ₩83,093 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,144 | ₩82,585 | ₩81,650 | ₩81,797 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩81,904 | ₩82,972 | ₩81,904 | ₩82,545 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩81,891 | ₩82,745 | ₩81,169 | ₩81,744 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,410 | ₩82,158 | ₩81,009 | ₩81,904 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,396 | ₩81,677 | ₩80,875 | ₩81,450 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,316 | ₩81,971 | ₩80,728 | ₩81,663 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩80,835 | ₩81,343 | ₩80,769 | ₩80,956 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,370 | ₩81,370 | ₩80,715 | ₩81,022 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩80,915 | ₩81,503 | ₩80,849 | ₩81,209 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩81,677 | ₩81,677 | ₩80,488 | ₩80,742 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩81,931 | ₩82,438 | ₩81,797 | ₩81,891 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩80,675 | ₩82,171 | ₩80,675 | ₩81,730 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,582 | ₩81,436 | ₩80,221 | ₩80,381 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩81,677 | ₩81,904 | ₩81,356 | ₩81,476 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,303 | ₩82,224 | ₩81,303 | ₩81,717 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,555 | ₩81,303 | ₩80,555 | ₩81,209 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩81,904 | ₩81,904 | ₩80,501 | ₩80,635 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩81,957 | ₩82,118 | ₩81,610 | ₩81,850 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩82,999 | ₩83,293 | ₩82,505 | ₩82,545 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩82,051 | ₩83,253 | ₩82,051 | ₩82,785 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩82,919 | ₩82,919 | ₩81,917 | ₩82,104 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩82,652 | ₩83,106 | ₩82,345 | ₩82,999 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩81,022 | ₩83,400 | ₩81,022 | ₩82,866 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩80,769 | ₩81,263 | ₩80,248 | ₩81,076 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,316 | ₩81,396 | ₩80,582 | ₩80,608 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩81,797 | ₩81,797 | ₩81,316 | ₩81,316 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,104 | ₩82,104 | ₩81,530 | ₩81,623 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,251 | ₩82,331 | ₩81,931 | ₩82,104 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,211 | ₩82,545 | ₩82,011 | ₩82,305 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,238 | ₩82,558 | ₩82,091 | ₩82,091 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩81,704 | ₩82,425 | ₩81,263 | ₩82,358 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,356 | ₩81,730 | ₩81,343 | ₩81,610 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,423 | ₩81,757 | ₩81,009 | ₩81,196 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,116 | ₩81,690 | ₩80,862 | ₩80,982 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,356 | ₩81,583 | ₩80,662 | ₩80,956 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩81,904 | ₩81,904 | ₩81,062 | ₩81,316 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩82,051 | ₩82,051 | ₩81,156 | ₩81,450 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,303 | ₩82,438 | ₩81,303 | ₩82,198 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩79,940 | ₩81,784 | ₩79,940 | ₩81,476 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,593 | ₩80,501 | ₩79,593 | ₩79,954 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩80,034 | ₩80,034 | ₩79,473 | ₩79,620 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩79,914 | ₩80,274 | ₩79,860 | ₩79,900 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩79,687 | ₩80,475 | ₩79,687 | ₩80,127 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩79,005 | ₩79,794 | ₩78,965 | ₩79,794 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,326 | ₩79,446 | ₩78,885 | ₩78,885 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩78,778 | ₩79,553 | ₩78,778 | ₩79,099 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,286 | ₩79,647 | ₩79,286 | ₩79,353 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩78,725 | ₩79,647 | ₩78,578 | ₩79,139 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,363 | ₩78,712 | ₩77,363 | ₩78,511 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩76,868 | ₩77,376 | ₩76,494 | ₩77,242 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩76,027 | ₩77,296 | ₩75,733 | ₩76,828 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩76,949 | ₩77,576 | ₩75,506 | ₩75,506 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩76,027 | ₩76,401 | ₩75,640 | ₩76,241 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,199 | ₩76,414 | ₩75,185 | ₩75,893 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,429 | ₩77,429 | ₩75,332 | ₩75,533 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,216 | ₩77,964 | ₩77,095 | ₩77,563 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩78,792 | ₩79,086 | ₩77,670 | ₩77,830 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩78,845 | ₩79,219 | ₩78,845 | ₩79,099 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,057 | ₩78,672 | ₩78,057 | ₩78,311 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩77,897 | ₩78,431 | ₩77,603 | ₩78,057 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,254 | ₩77,563 | ₩75,973 | ₩77,550 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,216 | ₩77,510 | ₩76,254 | ₩76,454 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩76,775 | ₩77,496 | ₩76,575 | ₩76,962 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,054 | ₩76,975 | ₩76,054 | ₩76,668 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,561 | ₩76,735 | ₩75,840 | ₩76,735 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,281 | ₩76,895 | ₩76,134 | ₩76,775 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩75,867 | ₩76,922 | ₩75,867 | ₩76,040 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,428 | ₩76,855 | ₩75,693 | ₩75,973 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,309 | ₩77,309 | ₩76,521 | ₩76,735 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩77,670 | ₩77,750 | ₩77,229 | ₩77,376 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩76,802 | ₩77,256 | ₩76,641 | ₩76,922 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,214 | ₩76,414 | ₩75,599 | ₩76,120 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,548 | ₩76,655 | ₩75,466 | ₩75,933 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,227 | ₩76,922 | ₩76,147 | ₩76,534 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩75,746 | ₩76,494 | ₩75,653 | ₩76,334 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩74,838 | ₩75,359 | ₩74,665 | ₩75,252 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,122 | ₩77,122 | ₩74,317 | ₩74,518 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩78,712 | ₩78,712 | ₩77,002 | ₩77,363 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,481 | ₩78,765 | ₩76,481 | ₩78,364 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩76,882 | ₩77,349 | ₩76,441 | ₩77,136 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩78,658 | ₩78,939 | ₩75,947 | ₩75,947 | -3.45% | 6.3만 |
|---|