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 | ₩82,892 | ₩83,079 | ₩82,665 | ₩82,812 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,487 | ₩83,146 | ₩81,487 | ₩82,999 | +1.86% | 24.9만 |
| 2026.10.07 | ₩82,022 | ₩82,022 | ₩81,393 | ₩81,781 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,665 | ₩83,120 | ₩82,424 | ₩82,557 | -0.13% | 1.8만 |
| 2026.10.05 | ₩82,035 | ₩82,839 | ₩81,808 | ₩82,491 | +0.55% | 7.9만 |
| 2026.10.02 | ₩81,902 | ₩82,343 | ₩81,647 | ₩81,875 | -0.03% | 6.3만 |
| 2026.10.01 | ₩80,965 | ₩81,754 | ₩80,510 | ₩81,687 | +0.89% | 12.5만 |
| 2026.09.30 | ₩81,995 | ₩82,143 | ₩81,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,139 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,276 | ₩82,290 | ₩81,513 | ₩81,969 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,758 | ₩82,758 | ₩82,183 | ₩82,236 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩82,852 | ₩83,120 | ₩82,491 | ₩82,959 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩83,146 | ₩83,294 | ₩82,584 | ₩82,598 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩83,842 | ₩84,645 | ₩83,481 | ₩83,481 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,422 | ₩85,636 | ₩83,749 | ₩84,123 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,636 | ₩85,743 | ₩85,221 | ₩85,234 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,248 | ₩85,489 | ₩85,060 | ₩85,328 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩86,024 | ₩86,024 | ₩85,368 | ₩85,569 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,693 | ₩86,693 | ₩84,712 | ₩85,515 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩87,162 | ₩87,162 | ₩86,493 | ₩86,680 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩86,974 | ₩87,617 | ₩86,948 | ₩87,269 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,389 | ₩87,590 | ₩86,386 | ₩86,867 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩87,041 | ₩87,041 | ₩86,479 | ₩86,734 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩87,202 | ₩87,336 | ₩86,707 | ₩86,881 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,527 | ₩88,527 | ₩87,430 | ₩87,510 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩88,996 | ₩89,410 | ₩88,942 | ₩89,049 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,621 | ₩89,745 | ₩88,621 | ₩89,651 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,791 | ₩89,062 | ₩87,751 | ₩88,233 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩87,992 | ₩88,621 | ₩87,363 | ₩87,443 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,527 | ₩88,527 | ₩88,166 | ₩88,166 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩88,862 | ₩89,183 | ₩88,648 | ₩88,728 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,407 | ₩88,822 | ₩88,099 | ₩88,674 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩88,862 | ₩89,062 | ₩88,835 | ₩88,835 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,661 | ₩88,741 | ₩88,206 | ₩88,634 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩88,179 | ₩89,143 | ₩88,179 | ₩88,701 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩87,925 | ₩88,259 | ₩87,911 | ₩88,032 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,697 | ₩88,085 | ₩87,523 | ₩87,523 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩88,875 | ₩89,170 | ₩87,938 | ₩87,978 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩88,902 | ₩89,357 | ₩88,621 | ₩88,634 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩89,183 | ₩89,598 | ₩88,554 | ₩88,594 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,290 | ₩89,558 | ₩89,143 | ₩89,504 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩88,862 | ₩89,384 | ₩88,487 | ₩89,370 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,393 | ₩88,701 | ₩88,233 | ₩88,540 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,527 | ₩88,915 | ₩88,460 | ₩88,474 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩88,808 | ₩89,129 | ₩88,540 | ₩88,634 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩89,009 | ₩89,236 | ₩88,554 | ₩89,036 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩89,906 | ₩90,040 | ₩88,955 | ₩89,196 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩89,932 | ₩90,187 | ₩89,370 | ₩89,518 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,768 | ₩89,772 | ₩88,648 | ₩89,584 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,500 | ₩89,223 | ₩88,487 | ₩88,955 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩88,045 | ₩88,353 | ₩87,858 | ₩88,166 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩88,875 | ₩88,929 | ₩87,403 | ₩88,407 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩88,862 | ₩89,223 | ₩88,447 | ₩88,500 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩88,045 | ₩89,504 | ₩88,045 | ₩89,504 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,430 | ₩88,072 | ₩87,430 | ₩87,697 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,783 | ₩87,256 | ₩85,783 | ₩87,055 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,609 | ₩85,743 | ₩85,194 | ₩85,743 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,332 | ₩86,426 | ₩85,823 | ₩86,078 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,640 | ₩86,640 | ₩86,131 | ₩86,372 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩87,229 | ₩87,229 | ₩86,653 | ₩86,800 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩87,095 | ₩88,005 | ₩86,921 | ₩87,148 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩85,997 | ₩87,242 | ₩85,997 | ₩87,202 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,689 | ₩86,506 | ₩85,609 | ₩85,863 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩86,024 | ₩86,720 | ₩85,850 | ₩86,024 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩86,145 | ₩86,479 | ₩85,770 | ₩86,466 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩86,037 | ₩86,252 | ₩85,475 | ₩85,863 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩85,208 | ₩85,877 | ₩85,034 | ₩85,529 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩86,185 | ₩86,185 | ₩85,020 | ₩85,034 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,559 | ₩87,215 | ₩86,493 | ₩86,519 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,502 | ₩86,439 | ₩85,502 | ₩86,359 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,382 | ₩85,596 | ₩84,819 | ₩85,596 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,682 | ₩85,462 | ₩83,682 | ₩84,953 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩83,842 | ₩84,177 | ₩83,575 | ₩83,601 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,588 | ₩83,923 | ₩83,240 | ₩83,923 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,571 | ₩83,682 | ₩82,571 | ₩83,642 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,758 | ₩83,802 | ₩82,317 | ₩82,437 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩83,093 | ₩83,521 | ₩82,892 | ₩82,946 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,276 | ₩83,200 | ₩82,276 | ₩83,133 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩81,902 | ₩82,678 | ₩81,902 | ₩82,263 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,303 | ₩82,437 | ₩81,393 | ₩81,674 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,330 | ₩83,294 | ₩81,607 | ₩81,902 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,263 | ₩82,825 | ₩82,263 | ₩82,557 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,531 | ₩82,919 | ₩81,754 | ₩81,768 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,313 | ₩82,209 | ₩81,232 | ₩82,076 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,791 | ₩81,232 | ₩80,443 | ₩81,085 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,349 | ₩81,165 | ₩80,349 | ₩80,496 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,706 | ₩80,858 | ₩79,706 | ₩80,362 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩79,961 | ₩80,242 | ₩79,399 | ₩79,412 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩79,051 | ₩80,135 | ₩79,051 | ₩79,934 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩78,114 | ₩79,372 | ₩78,114 | ₩79,077 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩77,966 | ₩77,966 | ₩77,204 | ₩77,431 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,752 | ₩78,662 | ₩77,752 | ₩78,328 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,792 | ₩78,381 | ₩77,792 | ₩78,020 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,261 | ₩78,729 | ₩78,074 | ₩78,288 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,582 | ₩78,810 | ₩78,261 | ₩78,314 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,613 | ₩80,001 | ₩78,703 | ₩78,810 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,747 | ₩80,095 | ₩79,506 | ₩79,747 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,814 | ₩79,880 | ₩79,452 | ₩79,546 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩79,104 | ₩79,599 | ₩78,596 | ₩79,532 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,810 | ₩79,586 | ₩78,033 | ₩79,519 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩79,037 | ₩79,158 | ₩78,368 | ₩78,435 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩78,140 | ₩79,425 | ₩78,140 | ₩79,144 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩78,194 | ₩78,395 | ₩77,900 | ₩78,127 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩78,207 | ₩78,756 | ₩78,207 | ₩78,341 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,515 | ₩78,515 | ₩77,552 | ₩77,726 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,569 | ₩78,903 | ₩77,913 | ₩78,676 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,372 | ₩79,412 | ₩78,475 | ₩78,662 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,519 | ₩79,519 | ₩79,024 | ₩79,345 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩79,840 | ₩79,974 | ₩79,184 | ₩79,278 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,255 | ₩80,630 | ₩80,028 | ₩80,095 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩79,211 | ₩79,974 | ₩79,064 | ₩79,653 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,452 | ₩80,108 | ₩78,863 | ₩79,010 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,456 | ₩80,831 | ₩79,840 | ₩79,867 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,332 | ₩80,443 | ₩78,836 | ₩80,322 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,443 | ₩80,643 | ₩79,425 | ₩79,599 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,617 | ₩81,085 | ₩80,295 | ₩80,456 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,519 | ₩80,402 | ₩79,519 | ₩80,188 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩80,162 | ₩80,269 | ₩79,546 | ₩79,613 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩80,121 | ₩80,617 | ₩79,559 | ₩80,309 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩80,817 | ₩80,817 | ₩79,907 | ₩80,175 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩80,817 | ₩81,366 | ₩80,416 | ₩80,510 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,255 | ₩81,099 | ₩80,255 | ₩80,724 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩79,867 | ₩81,313 | ₩79,827 | ₩80,550 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,412 | ₩79,747 | ₩79,037 | ₩79,251 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,251 | ₩79,840 | ₩78,984 | ₩79,466 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩78,850 | ₩79,292 | ₩78,662 | ₩79,051 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,284 | ₩78,890 | ₩77,284 | ₩78,877 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,555 | ₩78,569 | ₩77,632 | ₩77,699 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,779 | ₩78,984 | ₩77,779 | ₩78,582 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,739 | ₩78,221 | ₩77,739 | ₩78,074 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩75,905 | ₩76,441 | ₩75,905 | ₩76,186 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,584 | ₩76,253 | ₩75,584 | ₩76,253 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,366 | ₩75,999 | ₩74,179 | ₩75,651 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,597 | ₩75,999 | ₩75,156 | ₩75,330 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,486 | ₩75,584 | ₩73,938 | ₩75,209 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,576 | ₩74,192 | ₩73,121 | ₩73,523 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,326 | ₩74,433 | ₩72,813 | ₩72,894 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,406 | ₩75,089 | ₩74,286 | ₩74,634 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩75,865 | ₩76,280 | ₩74,982 | ₩75,410 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,540 | ₩75,771 | ₩74,540 | ₩75,223 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,303 | ₩76,052 | ₩74,901 | ₩75,102 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,205 | ₩74,312 | ₩73,509 | ₩73,991 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩74,125 | ₩74,660 | ₩73,737 | ₩74,259 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩75,089 | ₩75,504 | ₩74,500 | ₩74,527 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,517 | ₩76,280 | ₩75,504 | ₩75,504 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,223 | ₩75,972 | ₩74,941 | ₩74,941 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,263 | ₩75,704 | ₩74,580 | ₩74,593 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩74,861 | ₩75,209 | ₩74,486 | ₩74,794 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,360 | ₩76,441 | ₩75,249 | ₩75,798 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩76,976 | ₩77,846 | ₩76,133 | ₩76,548 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,280 | ₩77,137 | ₩75,062 | ₩76,842 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩77,163 | ₩77,244 | ₩75,919 | ₩77,190 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,662 | ₩79,211 | ₩78,047 | ₩78,649 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩79,171 | ₩79,412 | ₩78,609 | ₩79,184 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩78,207 | ₩79,358 | ₩77,204 | ₩78,890 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩77,900 | ₩80,121 | ₩77,819 | ₩79,733 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩80,014 | ₩80,121 | ₩78,207 | ₩78,903 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,309 | ₩81,219 | ₩80,148 | ₩80,924 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,613 | ₩80,269 | ₩79,238 | ₩80,175 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,569 | ₩79,439 | ₩78,408 | ₩79,238 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩80,831 | ₩81,206 | ₩78,649 | ₩78,743 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,657 | ₩81,232 | ₩80,081 | ₩81,206 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩81,058 | ₩81,139 | ₩80,228 | ₩80,777 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩81,125 | ₩81,728 | ₩81,125 | ₩81,473 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,684 | ₩81,621 | ₩80,536 | ₩81,058 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩80,202 | ₩80,791 | ₩79,626 | ₩80,523 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,795 | ₩82,156 | ₩79,693 | ₩80,349 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,598 | ₩82,705 | ₩81,246 | ₩81,393 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,410 | ₩82,905 | ₩81,580 | ₩82,317 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩82,999 | ₩83,441 | ₩82,638 | ₩82,651 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,651 | ₩83,481 | ₩82,651 | ₩83,267 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,317 | ₩82,758 | ₩81,821 | ₩81,969 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩82,076 | ₩83,146 | ₩82,076 | ₩82,718 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩82,062 | ₩82,919 | ₩81,339 | ₩81,915 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,580 | ₩82,330 | ₩81,179 | ₩82,076 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,567 | ₩81,848 | ₩81,045 | ₩81,621 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,487 | ₩82,143 | ₩80,898 | ₩81,835 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩81,005 | ₩81,513 | ₩80,938 | ₩81,125 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,540 | ₩81,540 | ₩80,884 | ₩81,192 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩81,085 | ₩81,674 | ₩81,018 | ₩81,380 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩81,848 | ₩81,848 | ₩80,657 | ₩80,911 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩82,102 | ₩82,611 | ₩81,969 | ₩82,062 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩80,844 | ₩82,343 | ₩80,844 | ₩81,902 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,751 | ₩81,607 | ₩80,389 | ₩80,550 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩81,848 | ₩82,076 | ₩81,527 | ₩81,647 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,473 | ₩82,397 | ₩81,473 | ₩81,888 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,724 | ₩81,473 | ₩80,724 | ₩81,380 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩82,076 | ₩82,076 | ₩80,670 | ₩80,804 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩82,129 | ₩82,290 | ₩81,781 | ₩82,022 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩83,173 | ₩83,468 | ₩82,678 | ₩82,718 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩82,223 | ₩83,427 | ₩82,223 | ₩82,959 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩83,093 | ₩83,093 | ₩82,089 | ₩82,276 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩82,825 | ₩83,280 | ₩82,517 | ₩83,173 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩81,192 | ₩83,575 | ₩81,192 | ₩83,039 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩80,938 | ₩81,433 | ₩80,416 | ₩81,246 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,487 | ₩81,567 | ₩80,751 | ₩80,777 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩81,969 | ₩81,969 | ₩81,487 | ₩81,487 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,276 | ₩82,276 | ₩81,701 | ₩81,795 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,424 | ₩82,504 | ₩82,102 | ₩82,276 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,383 | ₩82,718 | ₩82,183 | ₩82,477 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,410 | ₩82,731 | ₩82,263 | ₩82,263 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩81,875 | ₩82,598 | ₩81,433 | ₩82,531 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,527 | ₩81,902 | ₩81,513 | ₩81,781 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,594 | ₩81,928 | ₩81,179 | ₩81,366 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,286 | ₩81,861 | ₩81,032 | ₩81,152 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,527 | ₩81,754 | ₩80,831 | ₩81,125 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩82,076 | ₩82,076 | ₩81,232 | ₩81,487 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩82,223 | ₩82,223 | ₩81,326 | ₩81,621 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,473 | ₩82,611 | ₩81,473 | ₩82,370 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩80,108 | ₩81,955 | ₩80,108 | ₩81,647 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,760 | ₩80,670 | ₩79,760 | ₩80,121 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩80,202 | ₩80,202 | ₩79,640 | ₩79,787 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩80,081 | ₩80,443 | ₩80,028 | ₩80,068 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩79,854 | ₩80,643 | ₩79,854 | ₩80,295 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩79,171 | ₩79,961 | ₩79,131 | ₩79,961 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,492 | ₩79,613 | ₩79,051 | ₩79,051 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩78,944 | ₩79,720 | ₩78,944 | ₩79,265 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,452 | ₩79,814 | ₩79,452 | ₩79,519 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩78,890 | ₩79,814 | ₩78,743 | ₩79,305 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,525 | ₩78,877 | ₩77,525 | ₩78,676 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩77,030 | ₩77,538 | ₩76,655 | ₩77,404 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩76,186 | ₩77,458 | ₩75,892 | ₩76,989 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩77,110 | ₩77,739 | ₩75,664 | ₩75,664 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩76,186 | ₩76,561 | ₩75,798 | ₩76,400 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,356 | ₩76,574 | ₩75,343 | ₩76,052 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,592 | ₩77,592 | ₩75,490 | ₩75,691 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,378 | ₩78,127 | ₩77,257 | ₩77,726 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩78,957 | ₩79,251 | ₩77,833 | ₩77,993 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩79,010 | ₩79,385 | ₩79,010 | ₩79,265 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,221 | ₩78,836 | ₩78,221 | ₩78,475 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩78,060 | ₩78,596 | ₩77,766 | ₩78,221 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,414 | ₩77,726 | ₩76,133 | ₩77,712 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,378 | ₩77,672 | ₩76,414 | ₩76,615 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩76,936 | ₩77,659 | ₩76,735 | ₩77,123 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,213 | ₩77,137 | ₩76,213 | ₩76,829 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,722 | ₩76,896 | ₩75,999 | ₩76,896 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,441 | ₩77,056 | ₩76,293 | ₩76,936 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩76,026 | ₩77,083 | ₩76,026 | ₩76,200 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,588 | ₩77,016 | ₩75,852 | ₩76,133 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,471 | ₩77,471 | ₩76,682 | ₩76,896 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩77,833 | ₩77,913 | ₩77,391 | ₩77,538 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩76,963 | ₩77,418 | ₩76,802 | ₩77,083 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,374 | ₩76,574 | ₩75,758 | ₩76,280 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,708 | ₩76,815 | ₩75,624 | ₩76,093 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,387 | ₩77,083 | ₩76,307 | ₩76,695 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩75,905 | ₩76,655 | ₩75,812 | ₩76,494 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩74,995 | ₩75,517 | ₩74,821 | ₩75,410 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,284 | ₩77,284 | ₩74,473 | ₩74,674 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩78,877 | ₩78,877 | ₩77,163 | ₩77,525 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,641 | ₩78,930 | ₩76,641 | ₩78,529 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩77,043 | ₩77,511 | ₩76,601 | ₩77,297 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩78,823 | ₩79,104 | ₩76,106 | ₩76,106 | -3.45% | 6.3만 |
|---|