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 | ₩82,818 | ₩83,005 | ₩82,590 | ₩82,738 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,414 | ₩83,072 | ₩81,414 | ₩82,925 | +1.86% | 24.9만 |
| 2026.10.07 | ₩81,949 | ₩81,949 | ₩81,320 | ₩81,708 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,590 | ₩83,045 | ₩82,350 | ₩82,483 | -0.13% | 1.8만 |
| 2026.10.05 | ₩81,962 | ₩82,764 | ₩81,735 | ₩82,417 | +0.55% | 7.9만 |
| 2026.10.02 | ₩81,828 | ₩82,269 | ₩81,574 | ₩81,801 | -0.03% | 6.3만 |
| 2026.10.01 | ₩80,892 | ₩81,681 | ₩80,437 | ₩81,614 | +0.89% | 12.5만 |
| 2026.09.30 | ₩81,922 | ₩82,069 | ₩81,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,066 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,203 | ₩82,216 | ₩81,440 | ₩81,895 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,684 | ₩82,684 | ₩82,109 | ₩82,162 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩82,778 | ₩83,045 | ₩82,417 | ₩82,885 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩83,072 | ₩83,219 | ₩82,510 | ₩82,524 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩83,767 | ₩84,570 | ₩83,406 | ₩83,406 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,345 | ₩85,559 | ₩83,674 | ₩84,048 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,559 | ₩85,666 | ₩85,145 | ₩85,158 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,171 | ₩85,412 | ₩84,984 | ₩85,252 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩85,947 | ₩85,947 | ₩85,292 | ₩85,492 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,616 | ₩86,616 | ₩84,636 | ₩85,439 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩87,084 | ₩87,084 | ₩86,415 | ₩86,602 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩86,896 | ₩87,538 | ₩86,870 | ₩87,191 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,311 | ₩87,512 | ₩86,308 | ₩86,789 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩86,963 | ₩86,963 | ₩86,402 | ₩86,656 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩87,124 | ₩87,258 | ₩86,629 | ₩86,803 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,448 | ₩88,448 | ₩87,351 | ₩87,431 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩88,916 | ₩89,330 | ₩88,862 | ₩88,969 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,541 | ₩89,665 | ₩88,541 | ₩89,571 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,712 | ₩88,983 | ₩87,672 | ₩88,153 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩87,913 | ₩88,541 | ₩87,284 | ₩87,365 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,448 | ₩88,448 | ₩88,087 | ₩88,087 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩88,782 | ₩89,103 | ₩88,568 | ₩88,648 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,327 | ₩88,742 | ₩88,020 | ₩88,595 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩88,782 | ₩88,983 | ₩88,755 | ₩88,755 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,581 | ₩88,662 | ₩88,127 | ₩88,555 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩88,100 | ₩89,063 | ₩88,100 | ₩88,622 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩87,846 | ₩88,180 | ₩87,833 | ₩87,953 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,619 | ₩88,006 | ₩87,445 | ₩87,445 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩88,795 | ₩89,090 | ₩87,859 | ₩87,899 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩88,822 | ₩89,277 | ₩88,541 | ₩88,555 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩89,103 | ₩89,518 | ₩88,474 | ₩88,515 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,210 | ₩89,477 | ₩89,063 | ₩89,424 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩88,782 | ₩89,304 | ₩88,408 | ₩89,290 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,314 | ₩88,622 | ₩88,153 | ₩88,461 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,448 | ₩88,836 | ₩88,381 | ₩88,394 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩88,729 | ₩89,049 | ₩88,461 | ₩88,555 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩88,929 | ₩89,156 | ₩88,474 | ₩88,956 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩89,825 | ₩89,959 | ₩88,876 | ₩89,116 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩89,852 | ₩90,106 | ₩89,290 | ₩89,437 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,688 | ₩89,691 | ₩88,568 | ₩89,504 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,421 | ₩89,143 | ₩88,408 | ₩88,876 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩87,966 | ₩88,274 | ₩87,779 | ₩88,087 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩88,795 | ₩88,849 | ₩87,324 | ₩88,327 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩88,782 | ₩89,143 | ₩88,367 | ₩88,421 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩87,966 | ₩89,424 | ₩87,966 | ₩89,424 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,351 | ₩87,993 | ₩87,351 | ₩87,619 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,706 | ₩87,177 | ₩85,706 | ₩86,977 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,532 | ₩85,666 | ₩85,118 | ₩85,666 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,255 | ₩86,348 | ₩85,746 | ₩86,000 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,562 | ₩86,562 | ₩86,054 | ₩86,295 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩87,151 | ₩87,151 | ₩86,576 | ₩86,723 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩87,017 | ₩87,926 | ₩86,843 | ₩87,070 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩85,920 | ₩87,164 | ₩85,920 | ₩87,124 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,613 | ₩86,428 | ₩85,532 | ₩85,787 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩85,947 | ₩86,642 | ₩85,773 | ₩85,947 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩86,067 | ₩86,402 | ₩85,693 | ₩86,388 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩85,960 | ₩86,174 | ₩85,399 | ₩85,787 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩85,131 | ₩85,800 | ₩84,957 | ₩85,452 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩86,107 | ₩86,107 | ₩84,944 | ₩84,957 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,482 | ₩87,137 | ₩86,415 | ₩86,442 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,425 | ₩86,362 | ₩85,425 | ₩86,281 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,305 | ₩85,519 | ₩84,743 | ₩85,519 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,607 | ₩85,385 | ₩83,607 | ₩84,877 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩83,767 | ₩84,102 | ₩83,500 | ₩83,527 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,513 | ₩83,847 | ₩83,165 | ₩83,847 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,497 | ₩83,607 | ₩82,497 | ₩83,567 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,684 | ₩83,727 | ₩82,243 | ₩82,363 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩83,018 | ₩83,446 | ₩82,818 | ₩82,871 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,203 | ₩83,125 | ₩82,203 | ₩83,058 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩81,828 | ₩82,604 | ₩81,828 | ₩82,189 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,229 | ₩82,363 | ₩81,320 | ₩81,601 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,256 | ₩83,219 | ₩81,534 | ₩81,828 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,189 | ₩82,751 | ₩82,189 | ₩82,483 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,457 | ₩82,844 | ₩81,681 | ₩81,694 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,240 | ₩82,136 | ₩81,160 | ₩82,002 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,718 | ₩81,160 | ₩80,371 | ₩81,012 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,277 | ₩81,093 | ₩80,277 | ₩80,424 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,635 | ₩80,785 | ₩79,635 | ₩80,290 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩79,889 | ₩80,170 | ₩79,327 | ₩79,341 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩78,980 | ₩80,063 | ₩78,980 | ₩79,862 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩78,044 | ₩79,301 | ₩78,044 | ₩79,007 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩77,897 | ₩77,897 | ₩77,134 | ₩77,362 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,683 | ₩78,592 | ₩77,683 | ₩78,258 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,723 | ₩78,311 | ₩77,723 | ₩77,950 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,191 | ₩78,659 | ₩78,004 | ₩78,218 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,512 | ₩78,739 | ₩78,191 | ₩78,244 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,541 | ₩79,929 | ₩78,632 | ₩78,739 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,675 | ₩80,023 | ₩79,434 | ₩79,675 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,742 | ₩79,809 | ₩79,381 | ₩79,475 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩79,033 | ₩79,528 | ₩78,525 | ₩79,461 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,739 | ₩79,515 | ₩77,963 | ₩79,448 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩78,966 | ₩79,087 | ₩78,298 | ₩78,365 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩78,070 | ₩79,354 | ₩78,070 | ₩79,073 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩78,124 | ₩78,324 | ₩77,830 | ₩78,057 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩78,137 | ₩78,686 | ₩78,137 | ₩78,271 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,445 | ₩78,445 | ₩77,482 | ₩77,656 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,498 | ₩78,833 | ₩77,843 | ₩78,605 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,301 | ₩79,341 | ₩78,405 | ₩78,592 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,448 | ₩79,448 | ₩78,953 | ₩79,274 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩79,769 | ₩79,902 | ₩79,113 | ₩79,207 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,183 | ₩80,558 | ₩79,956 | ₩80,023 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩79,140 | ₩79,902 | ₩78,993 | ₩79,582 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,381 | ₩80,036 | ₩78,793 | ₩78,940 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,384 | ₩80,758 | ₩79,769 | ₩79,795 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,261 | ₩80,371 | ₩78,766 | ₩80,250 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,371 | ₩80,571 | ₩79,354 | ₩79,528 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,544 | ₩81,012 | ₩80,223 | ₩80,384 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,448 | ₩80,330 | ₩79,448 | ₩80,116 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩80,090 | ₩80,197 | ₩79,475 | ₩79,541 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩80,050 | ₩80,544 | ₩79,488 | ₩80,237 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩80,745 | ₩80,745 | ₩79,836 | ₩80,103 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩80,745 | ₩81,293 | ₩80,344 | ₩80,437 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,183 | ₩81,026 | ₩80,183 | ₩80,651 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩79,795 | ₩81,240 | ₩79,755 | ₩80,478 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,341 | ₩79,675 | ₩78,966 | ₩79,180 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,180 | ₩79,769 | ₩78,913 | ₩79,394 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩78,779 | ₩79,220 | ₩78,592 | ₩78,980 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,215 | ₩78,819 | ₩77,215 | ₩78,806 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,485 | ₩78,498 | ₩77,562 | ₩77,629 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,709 | ₩78,913 | ₩77,709 | ₩78,512 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,669 | ₩78,151 | ₩77,669 | ₩78,004 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩75,837 | ₩76,372 | ₩75,837 | ₩76,118 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,516 | ₩76,185 | ₩75,516 | ₩76,185 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,299 | ₩75,931 | ₩74,112 | ₩75,583 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,530 | ₩75,931 | ₩75,088 | ₩75,262 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,420 | ₩75,516 | ₩73,871 | ₩75,142 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,510 | ₩74,125 | ₩73,056 | ₩73,457 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,259 | ₩74,366 | ₩72,748 | ₩72,828 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,339 | ₩75,021 | ₩74,219 | ₩74,567 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩75,797 | ₩76,212 | ₩74,914 | ₩75,342 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,473 | ₩75,703 | ₩74,473 | ₩75,155 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,235 | ₩75,984 | ₩74,834 | ₩75,035 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,139 | ₩74,246 | ₩73,443 | ₩73,925 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩74,059 | ₩74,593 | ₩73,671 | ₩74,192 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩75,021 | ₩75,436 | ₩74,433 | ₩74,460 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,449 | ₩76,212 | ₩75,436 | ₩75,436 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,155 | ₩75,904 | ₩74,874 | ₩74,874 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,195 | ₩75,637 | ₩74,513 | ₩74,527 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩74,794 | ₩75,142 | ₩74,420 | ₩74,727 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,292 | ₩76,372 | ₩75,182 | ₩75,730 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩76,907 | ₩77,776 | ₩76,064 | ₩76,479 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,212 | ₩77,067 | ₩74,995 | ₩76,773 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩77,094 | ₩77,174 | ₩75,851 | ₩77,121 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,592 | ₩79,140 | ₩77,977 | ₩78,579 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩79,100 | ₩79,341 | ₩78,538 | ₩79,113 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩78,137 | ₩79,287 | ₩77,134 | ₩78,819 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩77,830 | ₩80,050 | ₩77,749 | ₩79,662 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩79,943 | ₩80,050 | ₩78,137 | ₩78,833 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,237 | ₩81,146 | ₩80,076 | ₩80,852 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,541 | ₩80,197 | ₩79,167 | ₩80,103 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,498 | ₩79,368 | ₩78,338 | ₩79,167 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩80,758 | ₩81,133 | ₩78,579 | ₩78,672 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,584 | ₩81,160 | ₩80,009 | ₩81,133 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩80,986 | ₩81,066 | ₩80,157 | ₩80,705 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩81,053 | ₩81,654 | ₩81,053 | ₩81,400 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,611 | ₩81,547 | ₩80,464 | ₩80,986 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩80,130 | ₩80,718 | ₩79,555 | ₩80,451 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,721 | ₩82,082 | ₩79,622 | ₩80,277 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,524 | ₩82,631 | ₩81,173 | ₩81,320 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,336 | ₩82,831 | ₩81,507 | ₩82,243 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩82,925 | ₩83,366 | ₩82,564 | ₩82,577 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,577 | ₩83,406 | ₩82,577 | ₩83,192 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,243 | ₩82,684 | ₩81,748 | ₩81,895 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩82,002 | ₩83,072 | ₩82,002 | ₩82,644 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩81,989 | ₩82,844 | ₩81,267 | ₩81,842 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,507 | ₩82,256 | ₩81,106 | ₩82,002 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,494 | ₩81,775 | ₩80,972 | ₩81,547 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,414 | ₩82,069 | ₩80,825 | ₩81,761 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩80,932 | ₩81,440 | ₩80,865 | ₩81,053 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,467 | ₩81,467 | ₩80,812 | ₩81,119 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩81,012 | ₩81,601 | ₩80,946 | ₩81,307 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩81,775 | ₩81,775 | ₩80,584 | ₩80,839 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩82,029 | ₩82,537 | ₩81,895 | ₩81,989 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩80,772 | ₩82,269 | ₩80,772 | ₩81,828 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,678 | ₩81,534 | ₩80,317 | ₩80,478 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩81,775 | ₩82,002 | ₩81,454 | ₩81,574 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,400 | ₩82,323 | ₩81,400 | ₩81,815 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,651 | ₩81,400 | ₩80,651 | ₩81,307 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩82,002 | ₩82,002 | ₩80,598 | ₩80,732 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩82,056 | ₩82,216 | ₩81,708 | ₩81,949 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩83,099 | ₩83,393 | ₩82,604 | ₩82,644 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩82,149 | ₩83,353 | ₩82,149 | ₩82,885 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩83,018 | ₩83,018 | ₩82,015 | ₩82,203 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩82,751 | ₩83,206 | ₩82,443 | ₩83,099 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩81,119 | ₩83,500 | ₩81,119 | ₩82,965 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩80,865 | ₩81,360 | ₩80,344 | ₩81,173 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,414 | ₩81,494 | ₩80,678 | ₩80,705 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩81,895 | ₩81,895 | ₩81,414 | ₩81,414 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,203 | ₩82,203 | ₩81,628 | ₩81,721 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,350 | ₩82,430 | ₩82,029 | ₩82,203 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,310 | ₩82,644 | ₩82,109 | ₩82,403 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,336 | ₩82,657 | ₩82,189 | ₩82,189 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩81,801 | ₩82,524 | ₩81,360 | ₩82,457 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,454 | ₩81,828 | ₩81,440 | ₩81,708 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,521 | ₩81,855 | ₩81,106 | ₩81,293 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,213 | ₩81,788 | ₩80,959 | ₩81,079 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,454 | ₩81,681 | ₩80,758 | ₩81,053 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩82,002 | ₩82,002 | ₩81,160 | ₩81,414 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩82,149 | ₩82,149 | ₩81,253 | ₩81,547 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,400 | ₩82,537 | ₩81,400 | ₩82,296 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩80,036 | ₩81,882 | ₩80,036 | ₩81,574 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,689 | ₩80,598 | ₩79,689 | ₩80,050 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩80,130 | ₩80,130 | ₩79,568 | ₩79,715 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩80,009 | ₩80,371 | ₩79,956 | ₩79,996 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩79,782 | ₩80,571 | ₩79,782 | ₩80,223 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩79,100 | ₩79,889 | ₩79,060 | ₩79,889 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,421 | ₩79,541 | ₩78,980 | ₩78,980 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩78,873 | ₩79,648 | ₩78,873 | ₩79,194 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,381 | ₩79,742 | ₩79,381 | ₩79,448 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩78,819 | ₩79,742 | ₩78,672 | ₩79,234 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,455 | ₩78,806 | ₩77,455 | ₩78,605 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩76,960 | ₩77,469 | ₩76,586 | ₩77,335 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩76,118 | ₩77,388 | ₩75,824 | ₩76,920 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩77,041 | ₩77,669 | ₩75,596 | ₩75,596 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩76,118 | ₩76,492 | ₩75,730 | ₩76,332 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,289 | ₩76,506 | ₩75,275 | ₩75,984 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,522 | ₩77,522 | ₩75,423 | ₩75,623 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,308 | ₩78,057 | ₩77,188 | ₩77,656 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩78,886 | ₩79,180 | ₩77,763 | ₩77,923 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩78,940 | ₩79,314 | ₩78,940 | ₩79,194 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,151 | ₩78,766 | ₩78,151 | ₩78,405 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩77,990 | ₩78,525 | ₩77,696 | ₩78,151 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,345 | ₩77,656 | ₩76,064 | ₩77,642 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,308 | ₩77,602 | ₩76,345 | ₩76,546 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩76,867 | ₩77,589 | ₩76,666 | ₩77,054 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,145 | ₩77,067 | ₩76,145 | ₩76,760 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,653 | ₩76,827 | ₩75,931 | ₩76,827 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,372 | ₩76,987 | ₩76,225 | ₩76,867 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩75,958 | ₩77,014 | ₩75,958 | ₩76,131 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,519 | ₩76,947 | ₩75,784 | ₩76,064 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,402 | ₩77,402 | ₩76,613 | ₩76,827 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩77,763 | ₩77,843 | ₩77,322 | ₩77,469 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩76,894 | ₩77,348 | ₩76,733 | ₩77,014 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,305 | ₩76,506 | ₩75,690 | ₩76,212 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,640 | ₩76,746 | ₩75,556 | ₩76,024 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,319 | ₩77,014 | ₩76,238 | ₩76,626 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩75,837 | ₩76,586 | ₩75,744 | ₩76,426 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩74,928 | ₩75,449 | ₩74,754 | ₩75,342 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,215 | ₩77,215 | ₩74,406 | ₩74,607 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩78,806 | ₩78,806 | ₩77,094 | ₩77,455 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,573 | ₩78,859 | ₩76,573 | ₩78,458 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩76,974 | ₩77,442 | ₩76,533 | ₩77,228 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩78,752 | ₩79,033 | ₩76,038 | ₩76,038 | -3.45% | 6.3만 |
|---|