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 | ₩82,824 | ₩83,011 | ₩82,597 | ₩82,744 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,420 | ₩83,078 | ₩81,420 | ₩82,931 | +1.86% | 24.9만 |
| 2026.10.07 | ₩81,955 | ₩81,955 | ₩81,326 | ₩81,714 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,597 | ₩83,051 | ₩82,356 | ₩82,490 | -0.13% | 1.8만 |
| 2026.10.05 | ₩81,968 | ₩82,770 | ₩81,741 | ₩82,423 | +0.55% | 7.9만 |
| 2026.10.02 | ₩81,834 | ₩82,276 | ₩81,580 | ₩81,808 | -0.03% | 6.3만 |
| 2026.10.01 | ₩80,898 | ₩81,687 | ₩80,443 | ₩81,620 | +0.89% | 12.5만 |
| 2026.09.30 | ₩81,928 | ₩82,075 | ₩81,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,072 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,209 | ₩82,222 | ₩81,446 | ₩81,901 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,690 | ₩82,690 | ₩82,115 | ₩82,169 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩82,784 | ₩83,051 | ₩82,423 | ₩82,891 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩83,078 | ₩83,225 | ₩82,516 | ₩82,530 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩83,773 | ₩84,576 | ₩83,412 | ₩83,412 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,352 | ₩85,566 | ₩83,680 | ₩84,054 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,566 | ₩85,673 | ₩85,151 | ₩85,164 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,178 | ₩85,418 | ₩84,990 | ₩85,258 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩85,953 | ₩85,953 | ₩85,298 | ₩85,499 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,622 | ₩86,622 | ₩84,643 | ₩85,445 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩87,090 | ₩87,090 | ₩86,421 | ₩86,609 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩86,903 | ₩87,545 | ₩86,876 | ₩87,197 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,318 | ₩87,518 | ₩86,315 | ₩86,796 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩86,970 | ₩86,970 | ₩86,408 | ₩86,662 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩87,130 | ₩87,264 | ₩86,635 | ₩86,809 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,454 | ₩88,454 | ₩87,358 | ₩87,438 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩88,922 | ₩89,337 | ₩88,869 | ₩88,976 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,548 | ₩89,671 | ₩88,548 | ₩89,578 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,719 | ₩88,989 | ₩87,679 | ₩88,160 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩87,919 | ₩88,548 | ₩87,291 | ₩87,371 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,454 | ₩88,454 | ₩88,093 | ₩88,093 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩88,789 | ₩89,110 | ₩88,575 | ₩88,655 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,334 | ₩88,749 | ₩88,026 | ₩88,601 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩88,789 | ₩88,989 | ₩88,762 | ₩88,762 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,588 | ₩88,668 | ₩88,133 | ₩88,561 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩88,107 | ₩89,070 | ₩88,107 | ₩88,628 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩87,852 | ₩88,187 | ₩87,839 | ₩87,959 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,625 | ₩88,013 | ₩87,451 | ₩87,451 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩88,802 | ₩89,096 | ₩87,866 | ₩87,906 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩88,829 | ₩89,283 | ₩88,548 | ₩88,561 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩89,110 | ₩89,524 | ₩88,481 | ₩88,521 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,217 | ₩89,484 | ₩89,070 | ₩89,431 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩88,789 | ₩89,310 | ₩88,414 | ₩89,297 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,321 | ₩88,628 | ₩88,160 | ₩88,468 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,454 | ₩88,842 | ₩88,387 | ₩88,401 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩88,735 | ₩89,056 | ₩88,468 | ₩88,561 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩88,936 | ₩89,163 | ₩88,481 | ₩88,963 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩89,832 | ₩89,966 | ₩88,882 | ₩89,123 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩89,859 | ₩90,113 | ₩89,297 | ₩89,444 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,695 | ₩89,698 | ₩88,575 | ₩89,511 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,428 | ₩89,150 | ₩88,414 | ₩88,882 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩87,973 | ₩88,280 | ₩87,786 | ₩88,093 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩88,802 | ₩88,856 | ₩87,331 | ₩88,334 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩88,789 | ₩89,150 | ₩88,374 | ₩88,428 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩87,973 | ₩89,431 | ₩87,973 | ₩89,431 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,358 | ₩88,000 | ₩87,358 | ₩87,625 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,713 | ₩87,184 | ₩85,713 | ₩86,983 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,539 | ₩85,673 | ₩85,124 | ₩85,673 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,261 | ₩86,355 | ₩85,753 | ₩86,007 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,569 | ₩86,569 | ₩86,060 | ₩86,301 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩87,157 | ₩87,157 | ₩86,582 | ₩86,729 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩87,023 | ₩87,933 | ₩86,849 | ₩87,077 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩85,927 | ₩87,170 | ₩85,927 | ₩87,130 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,619 | ₩86,435 | ₩85,539 | ₩85,793 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩85,953 | ₩86,649 | ₩85,780 | ₩85,953 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩86,074 | ₩86,408 | ₩85,699 | ₩86,395 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩85,967 | ₩86,181 | ₩85,405 | ₩85,793 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩85,138 | ₩85,806 | ₩84,964 | ₩85,459 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩86,114 | ₩86,114 | ₩84,950 | ₩84,964 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,488 | ₩87,144 | ₩86,421 | ₩86,448 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,432 | ₩86,368 | ₩85,432 | ₩86,288 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,311 | ₩85,525 | ₩84,750 | ₩85,525 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,613 | ₩85,392 | ₩83,613 | ₩84,884 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩83,773 | ₩84,108 | ₩83,506 | ₩83,533 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,519 | ₩83,854 | ₩83,172 | ₩83,854 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,503 | ₩83,613 | ₩82,503 | ₩83,573 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,690 | ₩83,733 | ₩82,249 | ₩82,369 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩83,025 | ₩83,453 | ₩82,824 | ₩82,877 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,209 | ₩83,132 | ₩82,209 | ₩83,065 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩81,834 | ₩82,610 | ₩81,834 | ₩82,195 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,235 | ₩82,369 | ₩81,326 | ₩81,607 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,262 | ₩83,225 | ₩81,540 | ₩81,834 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,195 | ₩82,757 | ₩82,195 | ₩82,490 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,463 | ₩82,851 | ₩81,687 | ₩81,701 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,246 | ₩82,142 | ₩81,166 | ₩82,008 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,724 | ₩81,166 | ₩80,377 | ₩81,018 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,283 | ₩81,099 | ₩80,283 | ₩80,430 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,641 | ₩80,791 | ₩79,641 | ₩80,296 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩79,895 | ₩80,176 | ₩79,333 | ₩79,347 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩78,986 | ₩80,069 | ₩78,986 | ₩79,868 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩78,049 | ₩79,307 | ₩78,049 | ₩79,012 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩77,902 | ₩77,902 | ₩77,140 | ₩77,367 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,688 | ₩78,598 | ₩77,688 | ₩78,263 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,729 | ₩78,317 | ₩77,729 | ₩77,956 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,197 | ₩78,665 | ₩78,009 | ₩78,223 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,518 | ₩78,745 | ₩78,197 | ₩78,250 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,547 | ₩79,935 | ₩78,638 | ₩78,745 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,681 | ₩80,029 | ₩79,440 | ₩79,681 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,748 | ₩79,815 | ₩79,387 | ₩79,480 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩79,039 | ₩79,534 | ₩78,531 | ₩79,467 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,745 | ₩79,521 | ₩77,969 | ₩79,454 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩78,972 | ₩79,093 | ₩78,304 | ₩78,370 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩78,076 | ₩79,360 | ₩78,076 | ₩79,079 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩78,130 | ₩78,330 | ₩77,836 | ₩78,063 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩78,143 | ₩78,691 | ₩78,143 | ₩78,277 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,451 | ₩78,451 | ₩77,488 | ₩77,662 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,504 | ₩78,839 | ₩77,849 | ₩78,611 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,307 | ₩79,347 | ₩78,411 | ₩78,598 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,454 | ₩79,454 | ₩78,959 | ₩79,280 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩79,775 | ₩79,908 | ₩79,119 | ₩79,213 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,189 | ₩80,564 | ₩79,962 | ₩80,029 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩79,146 | ₩79,908 | ₩78,999 | ₩79,587 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,387 | ₩80,042 | ₩78,798 | ₩78,946 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,390 | ₩80,764 | ₩79,775 | ₩79,801 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,267 | ₩80,377 | ₩78,772 | ₩80,256 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,377 | ₩80,577 | ₩79,360 | ₩79,534 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,550 | ₩81,018 | ₩80,229 | ₩80,390 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,454 | ₩80,336 | ₩79,454 | ₩80,122 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩80,096 | ₩80,203 | ₩79,480 | ₩79,547 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩80,056 | ₩80,550 | ₩79,494 | ₩80,243 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩80,751 | ₩80,751 | ₩79,842 | ₩80,109 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩80,751 | ₩81,299 | ₩80,350 | ₩80,443 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,189 | ₩81,032 | ₩80,189 | ₩80,657 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩79,801 | ₩81,246 | ₩79,761 | ₩80,484 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,347 | ₩79,681 | ₩78,972 | ₩79,186 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,186 | ₩79,775 | ₩78,919 | ₩79,400 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩78,785 | ₩79,226 | ₩78,598 | ₩78,986 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,220 | ₩78,825 | ₩77,220 | ₩78,812 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,491 | ₩78,504 | ₩77,568 | ₩77,635 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,715 | ₩78,919 | ₩77,715 | ₩78,518 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,675 | ₩78,156 | ₩77,675 | ₩78,009 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩75,843 | ₩76,378 | ₩75,843 | ₩76,124 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,522 | ₩76,191 | ₩75,522 | ₩76,191 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,305 | ₩75,936 | ₩74,118 | ₩75,589 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,535 | ₩75,936 | ₩75,094 | ₩75,268 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,425 | ₩75,522 | ₩73,877 | ₩75,147 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,516 | ₩74,131 | ₩73,061 | ₩73,462 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,265 | ₩74,372 | ₩72,753 | ₩72,834 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,345 | ₩75,027 | ₩74,225 | ₩74,572 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩75,803 | ₩76,217 | ₩74,920 | ₩75,348 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,479 | ₩75,709 | ₩74,479 | ₩75,161 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,241 | ₩75,990 | ₩74,840 | ₩75,040 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,144 | ₩74,251 | ₩73,449 | ₩73,930 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩74,064 | ₩74,599 | ₩73,676 | ₩74,198 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩75,027 | ₩75,442 | ₩74,439 | ₩74,465 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,455 | ₩76,217 | ₩75,442 | ₩75,442 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,161 | ₩75,910 | ₩74,880 | ₩74,880 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,201 | ₩75,642 | ₩74,519 | ₩74,532 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩74,800 | ₩75,147 | ₩74,425 | ₩74,733 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,298 | ₩76,378 | ₩75,188 | ₩75,736 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩76,913 | ₩77,782 | ₩76,070 | ₩76,485 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,217 | ₩77,073 | ₩75,000 | ₩76,779 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩77,100 | ₩77,180 | ₩75,856 | ₩77,127 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,598 | ₩79,146 | ₩77,983 | ₩78,584 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩79,106 | ₩79,347 | ₩78,544 | ₩79,119 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩78,143 | ₩79,293 | ₩77,140 | ₩78,825 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩77,836 | ₩80,056 | ₩77,755 | ₩79,668 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩79,949 | ₩80,056 | ₩78,143 | ₩78,839 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,243 | ₩81,152 | ₩80,082 | ₩80,858 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,547 | ₩80,203 | ₩79,173 | ₩80,109 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,504 | ₩79,374 | ₩78,344 | ₩79,173 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩80,764 | ₩81,139 | ₩78,584 | ₩78,678 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,591 | ₩81,166 | ₩80,015 | ₩81,139 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩80,992 | ₩81,072 | ₩80,163 | ₩80,711 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩81,059 | ₩81,660 | ₩81,059 | ₩81,406 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,617 | ₩81,553 | ₩80,470 | ₩80,992 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩80,136 | ₩80,724 | ₩79,561 | ₩80,457 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,727 | ₩82,088 | ₩79,628 | ₩80,283 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,530 | ₩82,637 | ₩81,179 | ₩81,326 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,342 | ₩82,837 | ₩81,513 | ₩82,249 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩82,931 | ₩83,372 | ₩82,570 | ₩82,583 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,583 | ₩83,412 | ₩82,583 | ₩83,198 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,249 | ₩82,690 | ₩81,754 | ₩81,901 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩82,008 | ₩83,078 | ₩82,008 | ₩82,650 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩81,995 | ₩82,851 | ₩81,273 | ₩81,848 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,513 | ₩82,262 | ₩81,112 | ₩82,008 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,500 | ₩81,781 | ₩80,978 | ₩81,553 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,420 | ₩82,075 | ₩80,831 | ₩81,767 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩80,938 | ₩81,446 | ₩80,871 | ₩81,059 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,473 | ₩81,473 | ₩80,818 | ₩81,125 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩81,018 | ₩81,607 | ₩80,952 | ₩81,313 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩81,781 | ₩81,781 | ₩80,591 | ₩80,845 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩82,035 | ₩82,543 | ₩81,901 | ₩81,995 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩80,778 | ₩82,276 | ₩80,778 | ₩81,834 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,684 | ₩81,540 | ₩80,323 | ₩80,484 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩81,781 | ₩82,008 | ₩81,460 | ₩81,580 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,406 | ₩82,329 | ₩81,406 | ₩81,821 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,657 | ₩81,406 | ₩80,657 | ₩81,313 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩82,008 | ₩82,008 | ₩80,604 | ₩80,738 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩82,062 | ₩82,222 | ₩81,714 | ₩81,955 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩83,105 | ₩83,399 | ₩82,610 | ₩82,650 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩82,155 | ₩83,359 | ₩82,155 | ₩82,891 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩83,025 | ₩83,025 | ₩82,022 | ₩82,209 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩82,757 | ₩83,212 | ₩82,449 | ₩83,105 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩81,125 | ₩83,506 | ₩81,125 | ₩82,971 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩80,871 | ₩81,366 | ₩80,350 | ₩81,179 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,420 | ₩81,500 | ₩80,684 | ₩80,711 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩81,901 | ₩81,901 | ₩81,420 | ₩81,420 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,209 | ₩82,209 | ₩81,634 | ₩81,727 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,356 | ₩82,436 | ₩82,035 | ₩82,209 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,316 | ₩82,650 | ₩82,115 | ₩82,409 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,342 | ₩82,663 | ₩82,195 | ₩82,195 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩81,808 | ₩82,530 | ₩81,366 | ₩82,463 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,460 | ₩81,834 | ₩81,446 | ₩81,714 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,527 | ₩81,861 | ₩81,112 | ₩81,299 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,219 | ₩81,794 | ₩80,965 | ₩81,085 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,460 | ₩81,687 | ₩80,764 | ₩81,059 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩82,008 | ₩82,008 | ₩81,166 | ₩81,420 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩82,155 | ₩82,155 | ₩81,259 | ₩81,553 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,406 | ₩82,543 | ₩81,406 | ₩82,302 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩80,042 | ₩81,888 | ₩80,042 | ₩81,580 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,694 | ₩80,604 | ₩79,694 | ₩80,056 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩80,136 | ₩80,136 | ₩79,574 | ₩79,721 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩80,015 | ₩80,377 | ₩79,962 | ₩80,002 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩79,788 | ₩80,577 | ₩79,788 | ₩80,229 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩79,106 | ₩79,895 | ₩79,066 | ₩79,895 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,427 | ₩79,547 | ₩78,986 | ₩78,986 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩78,879 | ₩79,654 | ₩78,879 | ₩79,200 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,387 | ₩79,748 | ₩79,387 | ₩79,454 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩78,825 | ₩79,748 | ₩78,678 | ₩79,240 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,461 | ₩78,812 | ₩77,461 | ₩78,611 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩76,966 | ₩77,474 | ₩76,592 | ₩77,341 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩76,124 | ₩77,394 | ₩75,829 | ₩76,926 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩77,046 | ₩77,675 | ₩75,602 | ₩75,602 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩76,124 | ₩76,498 | ₩75,736 | ₩76,338 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,294 | ₩76,512 | ₩75,281 | ₩75,990 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,528 | ₩77,528 | ₩75,428 | ₩75,629 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,314 | ₩78,063 | ₩77,194 | ₩77,662 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩78,892 | ₩79,186 | ₩77,769 | ₩77,929 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩78,946 | ₩79,320 | ₩78,946 | ₩79,200 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,156 | ₩78,772 | ₩78,156 | ₩78,411 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩77,996 | ₩78,531 | ₩77,702 | ₩78,156 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,351 | ₩77,662 | ₩76,070 | ₩77,648 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,314 | ₩77,608 | ₩76,351 | ₩76,552 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩76,873 | ₩77,595 | ₩76,672 | ₩77,060 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,150 | ₩77,073 | ₩76,150 | ₩76,766 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,659 | ₩76,832 | ₩75,936 | ₩76,832 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,378 | ₩76,993 | ₩76,231 | ₩76,873 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩75,963 | ₩77,020 | ₩75,963 | ₩76,137 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,525 | ₩76,953 | ₩75,789 | ₩76,070 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,408 | ₩77,408 | ₩76,619 | ₩76,832 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩77,769 | ₩77,849 | ₩77,327 | ₩77,474 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩76,899 | ₩77,354 | ₩76,739 | ₩77,020 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,311 | ₩76,512 | ₩75,696 | ₩76,217 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,645 | ₩76,752 | ₩75,562 | ₩76,030 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,324 | ₩77,020 | ₩76,244 | ₩76,632 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩75,843 | ₩76,592 | ₩75,749 | ₩76,431 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩74,933 | ₩75,455 | ₩74,760 | ₩75,348 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,220 | ₩77,220 | ₩74,412 | ₩74,612 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩78,812 | ₩78,812 | ₩77,100 | ₩77,461 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,578 | ₩78,865 | ₩76,578 | ₩78,464 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩76,980 | ₩77,448 | ₩76,538 | ₩77,234 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩78,758 | ₩79,039 | ₩76,043 | ₩76,043 | -3.45% | 6.3만 |
|---|