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 | ₩82,662 | ₩82,849 | ₩82,435 | ₩82,582 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,261 | ₩82,916 | ₩81,261 | ₩82,769 | +1.86% | 24.9만 |
| 2026.10.07 | ₩81,795 | ₩81,795 | ₩81,167 | ₩81,554 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,435 | ₩82,889 | ₩82,195 | ₩82,329 | -0.13% | 1.8만 |
| 2026.10.05 | ₩81,808 | ₩82,609 | ₩81,581 | ₩82,262 | +0.55% | 7.9만 |
| 2026.10.02 | ₩81,675 | ₩82,115 | ₩81,421 | ₩81,648 | -0.03% | 6.3만 |
| 2026.10.01 | ₩80,740 | ₩81,528 | ₩80,286 | ₩81,461 | +0.89% | 12.5만 |
| 2026.09.30 | ₩81,768 | ₩81,915 | ₩80,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,914 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,048 | ₩82,062 | ₩81,287 | ₩81,741 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,529 | ₩82,529 | ₩81,955 | ₩82,008 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩82,622 | ₩82,889 | ₩82,262 | ₩82,729 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩82,916 | ₩83,063 | ₩82,355 | ₩82,369 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩83,610 | ₩84,411 | ₩83,250 | ₩83,250 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,185 | ₩85,399 | ₩83,517 | ₩83,890 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,399 | ₩85,505 | ₩84,985 | ₩84,998 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,011 | ₩85,252 | ₩84,825 | ₩85,092 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩85,786 | ₩85,786 | ₩85,132 | ₩85,332 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,453 | ₩86,453 | ₩84,478 | ₩85,278 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩86,920 | ₩86,920 | ₩86,253 | ₩86,440 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩86,733 | ₩87,374 | ₩86,707 | ₩87,027 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,147 | ₩87,347 | ₩86,146 | ₩86,627 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩86,800 | ₩86,800 | ₩86,239 | ₩86,493 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩86,960 | ₩87,094 | ₩86,466 | ₩86,640 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,282 | ₩88,282 | ₩87,187 | ₩87,267 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩88,749 | ₩89,163 | ₩88,695 | ₩88,802 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,375 | ₩89,496 | ₩88,375 | ₩89,403 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,548 | ₩88,816 | ₩87,508 | ₩87,988 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩87,748 | ₩88,375 | ₩87,120 | ₩87,201 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,282 | ₩88,282 | ₩87,921 | ₩87,921 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩88,615 | ₩88,936 | ₩88,402 | ₩88,482 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,162 | ₩88,575 | ₩87,855 | ₩88,429 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩88,615 | ₩88,816 | ₩88,589 | ₩88,589 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,415 | ₩88,495 | ₩87,961 | ₩88,388 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩87,935 | ₩88,896 | ₩87,935 | ₩88,455 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩87,681 | ₩88,015 | ₩87,668 | ₩87,788 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,454 | ₩87,841 | ₩87,281 | ₩87,281 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩88,629 | ₩88,922 | ₩87,694 | ₩87,734 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩88,655 | ₩89,109 | ₩88,375 | ₩88,388 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩88,936 | ₩89,350 | ₩88,308 | ₩88,348 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,043 | ₩89,309 | ₩88,896 | ₩89,256 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩88,615 | ₩89,136 | ₩88,242 | ₩89,123 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,148 | ₩88,455 | ₩87,988 | ₩88,295 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,282 | ₩88,669 | ₩88,215 | ₩88,228 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩88,562 | ₩88,882 | ₩88,295 | ₩88,388 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩88,762 | ₩88,989 | ₩88,308 | ₩88,789 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩89,656 | ₩89,790 | ₩88,709 | ₩88,949 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩89,683 | ₩89,937 | ₩89,123 | ₩89,269 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,522 | ₩89,523 | ₩88,402 | ₩89,336 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,255 | ₩88,976 | ₩88,242 | ₩88,709 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩87,801 | ₩88,108 | ₩87,614 | ₩87,921 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩88,629 | ₩88,682 | ₩87,160 | ₩88,162 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩88,615 | ₩88,976 | ₩88,202 | ₩88,255 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩87,801 | ₩89,256 | ₩87,801 | ₩89,256 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,187 | ₩87,828 | ₩87,187 | ₩87,454 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,545 | ₩87,014 | ₩85,545 | ₩86,813 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,372 | ₩85,505 | ₩84,958 | ₩85,505 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,093 | ₩86,186 | ₩85,585 | ₩85,839 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,400 | ₩86,400 | ₩85,892 | ₩86,133 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩86,987 | ₩86,987 | ₩86,413 | ₩86,560 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩86,853 | ₩87,761 | ₩86,680 | ₩86,907 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩85,759 | ₩87,000 | ₩85,759 | ₩86,960 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,452 | ₩86,266 | ₩85,372 | ₩85,625 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩85,786 | ₩86,480 | ₩85,612 | ₩85,786 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩85,906 | ₩86,239 | ₩85,532 | ₩86,226 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩85,799 | ₩86,013 | ₩85,238 | ₩85,625 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩84,971 | ₩85,639 | ₩84,798 | ₩85,292 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩85,946 | ₩85,946 | ₩84,785 | ₩84,798 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,320 | ₩86,974 | ₩86,253 | ₩86,280 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,265 | ₩86,199 | ₩85,265 | ₩86,119 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,145 | ₩85,359 | ₩84,584 | ₩85,359 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,450 | ₩85,225 | ₩83,450 | ₩84,718 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩83,610 | ₩83,944 | ₩83,343 | ₩83,370 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,356 | ₩83,690 | ₩83,009 | ₩83,690 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,342 | ₩83,450 | ₩82,342 | ₩83,410 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,529 | ₩83,570 | ₩82,088 | ₩82,208 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩82,863 | ₩83,290 | ₩82,662 | ₩82,716 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,048 | ₩82,969 | ₩82,048 | ₩82,903 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩81,675 | ₩82,449 | ₩81,675 | ₩82,035 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,075 | ₩82,208 | ₩81,167 | ₩81,448 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,102 | ₩83,063 | ₩81,381 | ₩81,675 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,035 | ₩82,596 | ₩82,035 | ₩82,329 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,302 | ₩82,689 | ₩81,528 | ₩81,541 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,087 | ₩81,982 | ₩81,007 | ₩81,848 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,567 | ₩81,007 | ₩80,220 | ₩80,860 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,126 | ₩80,940 | ₩80,126 | ₩80,273 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,486 | ₩80,633 | ₩79,486 | ₩80,140 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩79,739 | ₩80,019 | ₩79,179 | ₩79,192 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩78,832 | ₩79,913 | ₩78,832 | ₩79,712 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩77,897 | ₩79,152 | ₩77,897 | ₩78,858 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩77,750 | ₩77,750 | ₩76,990 | ₩77,216 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,537 | ₩78,444 | ₩77,537 | ₩78,111 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,577 | ₩78,164 | ₩77,577 | ₩77,804 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,044 | ₩78,511 | ₩77,857 | ₩78,071 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,364 | ₩78,591 | ₩78,044 | ₩78,097 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,392 | ₩79,779 | ₩78,484 | ₩78,591 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,526 | ₩79,873 | ₩79,285 | ₩79,526 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,592 | ₩79,659 | ₩79,232 | ₩79,325 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩78,885 | ₩79,379 | ₩78,378 | ₩79,312 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,591 | ₩79,365 | ₩77,817 | ₩79,299 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩78,818 | ₩78,938 | ₩78,151 | ₩78,218 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩77,924 | ₩79,205 | ₩77,924 | ₩78,925 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩77,977 | ₩78,177 | ₩77,684 | ₩77,911 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩77,991 | ₩78,538 | ₩77,991 | ₩78,124 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,298 | ₩78,298 | ₩77,337 | ₩77,510 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,351 | ₩78,685 | ₩77,697 | ₩78,458 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,152 | ₩79,192 | ₩78,258 | ₩78,444 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,299 | ₩79,299 | ₩78,805 | ₩79,125 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩79,619 | ₩79,753 | ₩78,965 | ₩79,058 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,033 | ₩80,407 | ₩79,806 | ₩79,873 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩78,992 | ₩79,753 | ₩78,845 | ₩79,432 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,232 | ₩79,886 | ₩78,645 | ₩78,791 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,233 | ₩80,607 | ₩79,619 | ₩79,646 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,112 | ₩80,220 | ₩78,618 | ₩80,100 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,220 | ₩80,420 | ₩79,205 | ₩79,379 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,393 | ₩80,860 | ₩80,073 | ₩80,233 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,299 | ₩80,180 | ₩79,299 | ₩79,966 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩79,939 | ₩80,046 | ₩79,325 | ₩79,392 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩79,899 | ₩80,393 | ₩79,339 | ₩80,086 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩80,593 | ₩80,593 | ₩79,686 | ₩79,953 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩80,593 | ₩81,141 | ₩80,193 | ₩80,286 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,033 | ₩80,874 | ₩80,033 | ₩80,500 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩79,646 | ₩81,087 | ₩79,606 | ₩80,326 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,192 | ₩79,526 | ₩78,818 | ₩79,032 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,032 | ₩79,619 | ₩78,765 | ₩79,245 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩78,631 | ₩79,072 | ₩78,444 | ₩78,832 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,070 | ₩78,671 | ₩77,070 | ₩78,658 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,338 | ₩78,351 | ₩77,417 | ₩77,483 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,563 | ₩78,765 | ₩77,563 | ₩78,364 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,523 | ₩78,004 | ₩77,523 | ₩77,857 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩75,695 | ₩76,229 | ₩75,695 | ₩75,975 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,374 | ₩76,042 | ₩75,374 | ₩76,042 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,160 | ₩75,788 | ₩73,973 | ₩75,441 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,388 | ₩75,788 | ₩74,947 | ₩75,121 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,280 | ₩75,374 | ₩73,733 | ₩75,001 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,372 | ₩73,986 | ₩72,918 | ₩73,319 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,120 | ₩74,227 | ₩72,611 | ₩72,692 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,200 | ₩74,881 | ₩74,080 | ₩74,427 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩75,655 | ₩76,069 | ₩74,774 | ₩75,201 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,333 | ₩75,561 | ₩74,333 | ₩75,014 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,094 | ₩75,842 | ₩74,694 | ₩74,894 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,000 | ₩74,106 | ₩73,306 | ₩73,786 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩73,920 | ₩74,453 | ₩73,532 | ₩74,053 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩74,881 | ₩75,294 | ₩74,293 | ₩74,320 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,308 | ₩76,069 | ₩75,294 | ₩75,294 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,014 | ₩75,762 | ₩74,734 | ₩74,734 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,054 | ₩75,495 | ₩74,373 | ₩74,387 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩74,654 | ₩75,001 | ₩74,280 | ₩74,587 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,149 | ₩76,229 | ₩75,041 | ₩75,588 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩76,763 | ₩77,630 | ₩75,922 | ₩76,335 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,069 | ₩76,923 | ₩74,854 | ₩76,629 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩76,949 | ₩77,030 | ₩75,708 | ₩76,976 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,444 | ₩78,992 | ₩77,830 | ₩78,431 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩78,952 | ₩79,192 | ₩78,391 | ₩78,965 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩77,991 | ₩79,139 | ₩76,990 | ₩78,671 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩77,684 | ₩79,899 | ₩77,604 | ₩79,512 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩79,793 | ₩79,899 | ₩77,991 | ₩78,685 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,086 | ₩80,994 | ₩79,926 | ₩80,700 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,392 | ₩80,046 | ₩79,018 | ₩79,953 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,351 | ₩79,219 | ₩78,191 | ₩79,018 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩80,607 | ₩80,980 | ₩78,431 | ₩78,525 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,433 | ₩81,007 | ₩79,859 | ₩80,980 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩80,834 | ₩80,914 | ₩80,006 | ₩80,553 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩80,900 | ₩81,501 | ₩80,900 | ₩81,247 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,460 | ₩81,394 | ₩80,313 | ₩80,834 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩79,979 | ₩80,567 | ₩79,405 | ₩80,300 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,568 | ₩81,928 | ₩79,472 | ₩80,126 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,369 | ₩82,475 | ₩81,021 | ₩81,167 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,182 | ₩82,676 | ₩81,354 | ₩82,088 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩82,769 | ₩83,210 | ₩82,409 | ₩82,422 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,422 | ₩83,250 | ₩82,422 | ₩83,036 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,088 | ₩82,529 | ₩81,594 | ₩81,741 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩81,848 | ₩82,916 | ₩81,848 | ₩82,489 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩81,835 | ₩82,689 | ₩81,114 | ₩81,688 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,354 | ₩82,102 | ₩80,954 | ₩81,848 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,341 | ₩81,621 | ₩80,820 | ₩81,394 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,261 | ₩81,915 | ₩80,673 | ₩81,608 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩80,780 | ₩81,287 | ₩80,714 | ₩80,900 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,314 | ₩81,314 | ₩80,660 | ₩80,967 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩80,860 | ₩81,448 | ₩80,794 | ₩81,154 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩81,621 | ₩81,621 | ₩80,433 | ₩80,687 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩81,875 | ₩82,382 | ₩81,741 | ₩81,835 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩80,620 | ₩82,115 | ₩80,620 | ₩81,675 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,527 | ₩81,381 | ₩80,166 | ₩80,326 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩81,621 | ₩81,848 | ₩81,301 | ₩81,421 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,247 | ₩82,168 | ₩81,247 | ₩81,661 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,500 | ₩81,247 | ₩80,500 | ₩81,154 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩81,848 | ₩81,848 | ₩80,447 | ₩80,580 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩81,901 | ₩82,062 | ₩81,554 | ₩81,795 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩82,943 | ₩83,236 | ₩82,449 | ₩82,489 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩81,995 | ₩83,196 | ₩81,995 | ₩82,729 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩82,863 | ₩82,863 | ₩81,861 | ₩82,048 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩82,596 | ₩83,049 | ₩82,289 | ₩82,943 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩80,967 | ₩83,343 | ₩80,967 | ₩82,809 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩80,714 | ₩81,207 | ₩80,193 | ₩81,021 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,261 | ₩81,341 | ₩80,527 | ₩80,553 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩81,741 | ₩81,741 | ₩81,261 | ₩81,261 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,048 | ₩82,048 | ₩81,474 | ₩81,568 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,195 | ₩82,275 | ₩81,875 | ₩82,048 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,155 | ₩82,489 | ₩81,955 | ₩82,249 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,182 | ₩82,502 | ₩82,035 | ₩82,035 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩81,648 | ₩82,369 | ₩81,207 | ₩82,302 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,301 | ₩81,675 | ₩81,287 | ₩81,554 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,368 | ₩81,701 | ₩80,954 | ₩81,141 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,061 | ₩81,635 | ₩80,807 | ₩80,927 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,301 | ₩81,528 | ₩80,607 | ₩80,900 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩81,848 | ₩81,848 | ₩81,007 | ₩81,261 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩81,995 | ₩81,995 | ₩81,101 | ₩81,394 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,247 | ₩82,382 | ₩81,247 | ₩82,142 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩79,886 | ₩81,728 | ₩79,886 | ₩81,421 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,539 | ₩80,447 | ₩79,539 | ₩79,899 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩79,979 | ₩79,979 | ₩79,419 | ₩79,566 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩79,859 | ₩80,220 | ₩79,806 | ₩79,846 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩79,632 | ₩80,420 | ₩79,632 | ₩80,073 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩78,952 | ₩79,739 | ₩78,912 | ₩79,739 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,272 | ₩79,392 | ₩78,832 | ₩78,832 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩78,725 | ₩79,499 | ₩78,725 | ₩79,045 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,232 | ₩79,592 | ₩79,232 | ₩79,299 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩78,671 | ₩79,592 | ₩78,525 | ₩79,085 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,310 | ₩78,658 | ₩77,310 | ₩78,458 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩76,816 | ₩77,323 | ₩76,442 | ₩77,190 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩75,975 | ₩77,243 | ₩75,681 | ₩76,776 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩76,896 | ₩77,523 | ₩75,455 | ₩75,455 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩75,975 | ₩76,349 | ₩75,588 | ₩76,189 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,148 | ₩76,362 | ₩75,134 | ₩75,842 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,377 | ₩77,377 | ₩75,281 | ₩75,481 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,163 | ₩77,911 | ₩77,043 | ₩77,510 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩78,738 | ₩79,032 | ₩77,617 | ₩77,777 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩78,791 | ₩79,165 | ₩78,791 | ₩79,045 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,004 | ₩78,618 | ₩78,004 | ₩78,258 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩77,844 | ₩78,378 | ₩77,550 | ₩78,004 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,202 | ₩77,510 | ₩75,922 | ₩77,497 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,163 | ₩77,457 | ₩76,202 | ₩76,402 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩76,723 | ₩77,443 | ₩76,522 | ₩76,909 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,002 | ₩76,923 | ₩76,002 | ₩76,616 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,509 | ₩76,683 | ₩75,788 | ₩76,683 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,229 | ₩76,843 | ₩76,082 | ₩76,723 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩75,815 | ₩76,869 | ₩75,815 | ₩75,988 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,376 | ₩76,803 | ₩75,641 | ₩75,922 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,256 | ₩77,256 | ₩76,469 | ₩76,683 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩77,617 | ₩77,697 | ₩77,176 | ₩77,323 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩76,749 | ₩77,203 | ₩76,589 | ₩76,869 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,162 | ₩76,362 | ₩75,548 | ₩76,069 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,496 | ₩76,602 | ₩75,415 | ₩75,882 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,175 | ₩76,869 | ₩76,095 | ₩76,482 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩75,695 | ₩76,442 | ₩75,601 | ₩76,282 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩74,787 | ₩75,308 | ₩74,614 | ₩75,201 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,070 | ₩77,070 | ₩74,267 | ₩74,467 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩78,658 | ₩78,658 | ₩76,949 | ₩77,310 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,429 | ₩78,711 | ₩76,429 | ₩78,311 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩76,829 | ₩77,297 | ₩76,389 | ₩77,083 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩78,605 | ₩78,885 | ₩75,895 | ₩75,895 | -3.45% | 6.3만 |
|---|