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 | ₩83,080 | ₩83,268 | ₩82,852 | ₩82,999 | -0.10% | 13.6만 |
| 2026.10.08 | ₩81,671 | ₩83,335 | ₩81,671 | ₩83,187 | +1.86% | 24.9만 |
| 2026.10.07 | ₩82,208 | ₩82,208 | ₩81,577 | ₩81,966 | -0.29% | 8.6만 |
| 2026.10.06 | ₩82,852 | ₩83,308 | ₩82,610 | ₩82,744 | -0.13% | 1.8만 |
| 2026.10.05 | ₩82,221 | ₩83,026 | ₩81,993 | ₩82,677 | +0.55% | 7.9만 |
| 2026.10.02 | ₩82,087 | ₩82,530 | ₩81,832 | ₩82,060 | -0.03% | 6.3만 |
| 2026.10.01 | ₩81,148 | ₩81,939 | ₩80,692 | ₩81,872 | +0.89% | 12.5만 |
| 2026.09.30 | ₩82,181 | ₩82,328 | ₩81,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,322 |
| -1.04% |
| 4.8만 |
| 2026.09.29 | ₩82,463 | ₩82,476 | ₩81,698 | ₩82,154 | -0.37% | 4.2만 |
|---|
| 2026.09.28 | ₩82,946 | ₩82,946 | ₩82,369 | ₩82,422 | -0.63% | 11.4만 |
|---|
| 2026.09.25 | ₩83,039 | ₩83,308 | ₩82,677 | ₩83,147 | +0.13% | 4.6만 |
|---|
| 2026.09.24 | ₩83,335 | ₩83,482 | ₩82,771 | ₩82,785 | -0.66% | 5.3만 |
|---|
| 2026.09.23 | ₩84,032 | ₩84,837 | ₩83,670 | ₩83,670 | -0.43% | 5.2만 |
|---|
| 2026.09.22 | ₩85,615 | ₩85,830 | ₩83,938 | ₩84,314 | -1.52% | 4.4만 |
|---|
| 2026.09.21 | ₩85,830 | ₩85,937 | ₩85,414 | ₩85,427 | -0.47% | 1.9만 |
|---|
| 2026.09.18 | ₩85,441 | ₩85,682 | ₩85,253 | ₩85,521 | +0.09% | 17.8만 |
|---|
| 2026.09.17 | ₩86,219 | ₩86,219 | ₩85,562 | ₩85,763 | -0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩86,890 | ₩86,890 | ₩84,904 | ₩85,709 | -1.36% | 2.8만 |
|---|
| 2026.09.15 | ₩87,359 | ₩87,359 | ₩86,688 | ₩86,876 | -0.55% | 5만 |
|---|
| 2026.09.14 | ₩87,171 | ₩87,815 | ₩87,144 | ₩87,466 | +0.34% | 2.5만 |
|---|
| 2026.09.11 | ₩87,587 | ₩87,788 | ₩86,581 | ₩87,064 | -0.60% | 5.2만 |
|---|
| 2026.09.10 | ₩87,238 | ₩87,238 | ₩86,675 | ₩86,930 | -0.35% | 2.5만 |
|---|
| 2026.09.09 | ₩87,399 | ₩87,534 | ₩86,903 | ₩87,077 | -0.37% | 3.4만 |
|---|
| 2026.09.08 | ₩88,727 | ₩88,727 | ₩87,627 | ₩87,708 | -1.15% | 2.7만 |
|---|
| 2026.09.04 | ₩89,197 | ₩89,613 | ₩89,143 | ₩89,251 | +0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩88,821 | ₩89,948 | ₩88,821 | ₩89,854 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩87,990 | ₩89,264 | ₩87,949 | ₩88,432 | +0.50% | 5.3만 |
|---|
| 2026.09.01 | ₩88,191 | ₩88,821 | ₩87,560 | ₩87,641 | -0.62% | 3.1만 |
|---|
| 2026.08.31 | ₩88,727 | ₩88,727 | ₩88,365 | ₩88,365 | -0.41% | 3.6만 |
|---|
| 2026.08.28 | ₩89,063 | ₩89,385 | ₩88,848 | ₩88,929 | -0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩88,607 | ₩89,023 | ₩88,298 | ₩88,875 | +0.30% | 4.1만 |
|---|
| 2026.08.26 | ₩89,063 | ₩89,264 | ₩89,036 | ₩89,036 | -0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩88,862 | ₩88,942 | ₩88,406 | ₩88,835 | -0.03% | 3.5만 |
|---|
| 2026.08.24 | ₩88,379 | ₩89,345 | ₩88,379 | ₩88,902 | +0.59% | 2만 |
|---|
| 2026.08.21 | ₩88,124 | ₩88,459 | ₩88,110 | ₩88,231 | +0.12% | 2.1만 |
|---|
| 2026.08.20 | ₩87,896 | ₩88,285 | ₩87,721 | ₩87,721 | -0.20% | 2만 |
|---|
| 2026.08.19 | ₩89,076 | ₩89,371 | ₩88,137 | ₩88,177 | -1.01% | 10.6만 |
|---|
| 2026.08.18 | ₩89,103 | ₩89,559 | ₩88,821 | ₩88,835 | -0.30% | 7.7만 |
|---|
| 2026.08.17 | ₩89,385 | ₩89,801 | ₩88,754 | ₩88,795 | -0.66% | 5.5만 |
|---|
| 2026.08.14 | ₩89,492 | ₩89,760 | ₩89,345 | ₩89,707 | +0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩89,063 | ₩89,586 | ₩88,687 | ₩89,573 | +0.57% | 2.7만 |
|---|
| 2026.08.12 | ₩88,593 | ₩88,902 | ₩88,432 | ₩88,741 | +0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩88,727 | ₩89,117 | ₩88,660 | ₩88,674 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩89,009 | ₩89,331 | ₩88,741 | ₩88,835 | -0.20% | 5.4만 |
|---|
| 2026.08.07 | ₩89,210 | ₩89,438 | ₩88,754 | ₩89,237 | +0.03% | 4.8만 |
|---|
| 2026.08.06 | ₩90,109 | ₩90,243 | ₩89,157 | ₩89,398 | -0.79% | 2.7만 |
|---|
| 2026.08.05 | ₩90,136 | ₩90,391 | ₩89,573 | ₩89,720 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩88,969 | ₩89,975 | ₩88,848 | ₩89,787 | +0.92% | 13.1만 |
|---|
| 2026.08.03 | ₩88,701 | ₩89,425 | ₩88,687 | ₩89,157 | +0.51% | 6.9만 |
|---|
| 2026.07.31 | ₩88,245 | ₩88,553 | ₩88,057 | ₩88,365 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩89,076 | ₩89,130 | ₩87,601 | ₩88,607 | -0.53% | 9.3만 |
|---|
| 2026.07.29 | ₩89,063 | ₩89,425 | ₩88,647 | ₩88,701 | -0.41% | 6만 |
|---|
| 2026.07.28 | ₩88,245 | ₩89,707 | ₩88,245 | ₩89,707 | +1.66% | 2.6만 |
|---|
| 2026.07.27 | ₩87,627 | ₩88,271 | ₩87,627 | ₩87,896 | +0.31% | 2.5만 |
|---|
| 2026.07.24 | ₩85,977 | ₩87,453 | ₩85,977 | ₩87,252 | +1.48% | 2.3만 |
|---|
| 2026.07.23 | ₩85,803 | ₩85,937 | ₩85,387 | ₩85,937 | +0.16% | 2.4만 |
|---|
| 2026.07.22 | ₩86,527 | ₩86,621 | ₩86,018 | ₩86,273 | -0.29% | 3.5만 |
|---|
| 2026.07.21 | ₩86,836 | ₩86,836 | ₩86,326 | ₩86,568 | -0.31% | 2.4만 |
|---|
| 2026.07.20 | ₩87,426 | ₩87,426 | ₩86,849 | ₩86,997 | -0.49% | 1.8만 |
|---|
| 2026.07.17 | ₩87,292 | ₩88,204 | ₩87,118 | ₩87,346 | +0.06% | 2.8만 |
|---|
| 2026.07.16 | ₩86,192 | ₩87,440 | ₩86,192 | ₩87,399 | +1.40% | 4.4만 |
|---|
| 2026.07.15 | ₩85,883 | ₩86,702 | ₩85,803 | ₩86,058 | +0.20% | 4.4만 |
|---|
| 2026.07.14 | ₩86,219 | ₩86,916 | ₩86,044 | ₩86,219 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩86,340 | ₩86,675 | ₩85,964 | ₩86,662 | +0.37% | 3.7만 |
|---|
| 2026.07.10 | ₩86,232 | ₩86,447 | ₩85,669 | ₩86,058 | -0.20% | 4만 |
|---|
| 2026.07.09 | ₩85,401 | ₩86,071 | ₩85,226 | ₩85,722 | +0.38% | 7.9만 |
|---|
| 2026.07.08 | ₩86,380 | ₩86,380 | ₩85,213 | ₩85,226 | -1.34% | 7.5만 |
|---|
| 2026.07.07 | ₩86,755 | ₩87,413 | ₩86,688 | ₩86,715 | -0.05% | 7.2만 |
|---|
| 2026.07.06 | ₩85,696 | ₩86,635 | ₩85,696 | ₩86,554 | +1.00% | 11.7만 |
|---|
| 2026.07.02 | ₩85,575 | ₩85,790 | ₩85,011 | ₩85,790 | +0.25% | 5.3만 |
|---|
| 2026.07.01 | ₩83,871 | ₩85,655 | ₩83,871 | ₩85,146 | +1.52% | 11만 |
|---|
| 2026.06.30 | ₩84,032 | ₩84,368 | ₩83,764 | ₩83,791 | -0.29% | 4.6만 |
|---|
| 2026.06.29 | ₩83,777 | ₩84,113 | ₩83,429 | ₩84,113 | +0.40% | 3.2만 |
|---|
| 2026.06.26 | ₩82,758 | ₩83,871 | ₩82,758 | ₩83,831 | +1.30% | 4만 |
|---|
| 2026.06.25 | ₩82,946 | ₩83,992 | ₩82,503 | ₩82,624 | -0.39% | 3.1만 |
|---|
| 2026.06.24 | ₩83,281 | ₩83,710 | ₩83,080 | ₩83,133 | -0.18% | 6.1만 |
|---|
| 2026.06.23 | ₩82,463 | ₩83,388 | ₩82,463 | ₩83,321 | +1.04% | 2.6만 |
|---|
| 2026.06.22 | ₩82,087 | ₩82,865 | ₩82,087 | ₩82,449 | +0.44% | 3.6만 |
|---|
| 2026.06.18 | ₩82,489 | ₩82,624 | ₩81,577 | ₩81,859 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩82,516 | ₩83,482 | ₩81,792 | ₩82,087 | -0.52% | 4.3만 |
|---|
| 2026.06.16 | ₩82,449 | ₩83,013 | ₩82,449 | ₩82,744 | +0.36% | 4.7만 |
|---|
| 2026.06.15 | ₩82,718 | ₩83,107 | ₩81,939 | ₩81,953 | -0.92% | 4.5만 |
|---|
| 2026.06.12 | ₩81,497 | ₩82,396 | ₩81,416 | ₩82,261 | +0.94% | 5.7만 |
|---|
| 2026.06.11 | ₩80,974 | ₩81,416 | ₩80,625 | ₩81,269 | +0.36% | 3.7만 |
|---|
| 2026.06.10 | ₩80,531 | ₩81,349 | ₩80,531 | ₩80,678 | +0.18% | 4.9만 |
|---|
| 2026.06.09 | ₩79,887 | ₩81,041 | ₩79,887 | ₩80,544 | +0.82% | 11.7만 |
|---|
| 2026.06.08 | ₩80,142 | ₩80,424 | ₩79,578 | ₩79,592 | -0.69% | 3.8만 |
|---|
| 2026.06.05 | ₩79,230 | ₩80,316 | ₩79,230 | ₩80,115 | +1.12% | 6.4만 |
|---|
| 2026.06.04 | ₩78,291 | ₩79,552 | ₩78,291 | ₩79,256 | +1.23% | 3.4만 |
|---|
| 2026.06.03 | ₩78,143 | ₩78,143 | ₩77,378 | ₩77,606 | -0.69% | 6.6만 |
|---|
| 2026.06.02 | ₩77,928 | ₩78,841 | ₩77,928 | ₩78,505 | +0.74% | 11.8만 |
|---|
| 2026.06.01 | ₩77,969 | ₩78,559 | ₩77,969 | ₩78,197 | +0.29% | 3만 |
|---|
| 2026.05.29 | ₩78,438 | ₩78,908 | ₩78,250 | ₩78,465 | +0.03% | 12만 |
|---|
| 2026.05.28 | ₩78,760 | ₩78,988 | ₩78,438 | ₩78,492 | -0.34% | 7.5만 |
|---|
| 2026.05.27 | ₩79,793 | ₩80,182 | ₩78,881 | ₩78,988 | -1.01% | 12만 |
|---|
| 2026.05.26 | ₩79,927 | ₩80,276 | ₩79,686 | ₩79,927 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩79,994 | ₩80,061 | ₩79,632 | ₩79,726 | -0.34% | 2.8만 |
|---|
| 2026.05.21 | ₩79,283 | ₩79,780 | ₩78,773 | ₩79,713 | +0.54% | 4.5만 |
|---|
| 2026.05.20 | ₩78,988 | ₩79,766 | ₩78,210 | ₩79,699 | +0.90% | 6.3만 |
|---|
| 2026.05.19 | ₩79,216 | ₩79,337 | ₩78,545 | ₩78,612 | -0.76% | 7.9만 |
|---|
| 2026.05.18 | ₩78,317 | ₩79,605 | ₩78,317 | ₩79,323 | +1.28% | 11.8만 |
|---|
| 2026.05.15 | ₩78,371 | ₩78,572 | ₩78,076 | ₩78,304 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩78,384 | ₩78,934 | ₩78,384 | ₩78,519 | +0.17% | 4.8만 |
|---|
| 2026.05.13 | ₩78,693 | ₩78,693 | ₩77,727 | ₩77,901 | -1.01% | 4만 |
|---|
| 2026.05.12 | ₩78,747 | ₩79,082 | ₩78,089 | ₩78,854 | +0.14% | 2.5만 |
|---|
| 2026.05.11 | ₩79,552 | ₩79,592 | ₩78,653 | ₩78,841 | -0.89% | 15.9만 |
|---|
| 2026.05.08 | ₩79,699 | ₩79,699 | ₩79,203 | ₩79,525 | -0.22% | 2.6만 |
|---|
| 2026.05.07 | ₩80,021 | ₩80,155 | ₩79,364 | ₩79,458 | -0.70% | 3.3만 |
|---|
| 2026.05.06 | ₩80,437 | ₩80,813 | ₩80,209 | ₩80,276 | -0.20% | 5.1만 |
|---|
| 2026.05.05 | ₩79,391 | ₩80,155 | ₩79,243 | ₩79,833 | +0.56% | 6.5만 |
|---|
| 2026.05.04 | ₩79,632 | ₩80,289 | ₩79,042 | ₩79,189 | -0.56% | 17.1만 |
|---|
| 2026.05.01 | ₩80,638 | ₩81,014 | ₩80,021 | ₩80,048 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩79,511 | ₩80,625 | ₩79,015 | ₩80,504 | +1.25% | 4.1만 |
|---|
| 2026.04.29 | ₩80,625 | ₩80,826 | ₩79,605 | ₩79,780 | -1.05% | 7.4만 |
|---|
| 2026.04.28 | ₩80,799 | ₩81,269 | ₩80,477 | ₩80,638 | -0.20% | 6.7만 |
|---|
| 2026.04.27 | ₩79,699 | ₩80,585 | ₩79,699 | ₩80,370 | +0.84% | 5.9만 |
|---|
| 2026.04.24 | ₩80,343 | ₩80,450 | ₩79,726 | ₩79,793 | -0.68% | 8.9만 |
|---|
| 2026.04.23 | ₩80,303 | ₩80,799 | ₩79,739 | ₩80,491 | +0.23% | 5.2만 |
|---|
| 2026.04.22 | ₩81,000 | ₩81,000 | ₩80,088 | ₩80,356 | -0.79% | 8.7만 |
|---|
| 2026.04.21 | ₩81,000 | ₩81,550 | ₩80,598 | ₩80,692 | -0.38% | 3.4만 |
|---|
| 2026.04.20 | ₩80,437 | ₩81,282 | ₩80,437 | ₩80,906 | +0.58% | 7.3만 |
|---|
| 2026.04.17 | ₩80,048 | ₩81,497 | ₩80,008 | ₩80,732 | +0.85% | 10.7만 |
|---|
| 2026.04.16 | ₩79,592 | ₩79,927 | ₩79,216 | ₩79,431 | -0.20% | 14.1만 |
|---|
| 2026.04.15 | ₩79,431 | ₩80,021 | ₩79,163 | ₩79,645 | +0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩79,028 | ₩79,471 | ₩78,841 | ₩79,230 | +0.25% | 5.4만 |
|---|
| 2026.04.13 | ₩77,459 | ₩79,069 | ₩77,459 | ₩79,055 | +2.06% | 5.6만 |
|---|
| 2026.04.10 | ₩78,733 | ₩78,747 | ₩77,808 | ₩77,875 | -1.09% | 8.7만 |
|---|
| 2026.04.09 | ₩77,955 | ₩79,163 | ₩77,955 | ₩78,760 | +1.03% | 7.4만 |
|---|
| 2026.04.08 | ₩77,915 | ₩78,398 | ₩77,915 | ₩78,250 | +0.43% | 4.1만 |
|---|
| 2026.04.07 | ₩76,077 | ₩76,614 | ₩76,077 | ₩76,359 | +0.37% | 7.2만 |
|---|
| 2026.04.06 | ₩75,755 | ₩76,426 | ₩75,755 | ₩76,426 | +0.89% | 5.4만 |
|---|
| 2026.04.02 | ₩74,534 | ₩76,171 | ₩74,346 | ₩75,822 | +1.73% | 4.3만 |
|---|
| 2026.04.01 | ₩75,768 | ₩76,171 | ₩75,326 | ₩75,500 | -0.35% | 16.3만 |
|---|
| 2026.03.31 | ₩74,655 | ₩75,755 | ₩74,105 | ₩75,379 | +0.97% | 14.5만 |
|---|
| 2026.03.30 | ₩73,743 | ₩74,360 | ₩73,287 | ₩73,689 | -0.07% | 12만 |
|---|
| 2026.03.27 | ₩74,494 | ₩74,601 | ₩72,978 | ₩73,059 | -1.93% | 8.8만 |
|---|
| 2026.03.26 | ₩74,575 | ₩75,259 | ₩74,454 | ₩74,803 | +0.31% | 12.1만 |
|---|
| 2026.03.25 | ₩76,037 | ₩76,453 | ₩75,151 | ₩75,581 | -0.60% | 31만 |
|---|
| 2026.03.24 | ₩74,709 | ₩75,943 | ₩74,709 | ₩75,393 | +0.92% | 3.6만 |
|---|
| 2026.03.23 | ₩75,473 | ₩76,225 | ₩75,071 | ₩75,272 | -0.27% | 14.8만 |
|---|
| 2026.03.20 | ₩74,373 | ₩74,481 | ₩73,676 | ₩74,159 | -0.29% | 9.2만 |
|---|
| 2026.03.19 | ₩74,293 | ₩74,829 | ₩73,904 | ₩74,427 | +0.18% | 6.2만 |
|---|
| 2026.03.18 | ₩75,259 | ₩75,675 | ₩74,668 | ₩74,695 | -0.75% | 7.9만 |
|---|
| 2026.03.17 | ₩75,688 | ₩76,453 | ₩75,675 | ₩75,675 | -0.02% | 9.3만 |
|---|
| 2026.03.16 | ₩75,393 | ₩76,144 | ₩75,111 | ₩75,111 | -0.37% | 42.4만 |
|---|
| 2026.03.13 | ₩75,433 | ₩75,876 | ₩74,749 | ₩74,762 | -0.89% | 10.3만 |
|---|
| 2026.03.12 | ₩75,031 | ₩75,379 | ₩74,655 | ₩74,964 | -0.09% | 15.6만 |
|---|
| 2026.03.11 | ₩76,533 | ₩76,614 | ₩75,420 | ₩75,970 | -0.74% | 22.5만 |
|---|
| 2026.03.10 | ₩77,150 | ₩78,022 | ₩76,305 | ₩76,721 | -0.56% | 24.5만 |
|---|
| 2026.03.09 | ₩76,453 | ₩77,311 | ₩75,232 | ₩77,016 | +0.74% | 16.4만 |
|---|
| 2026.03.06 | ₩77,338 | ₩77,419 | ₩76,090 | ₩77,365 | +0.03% | 11.9만 |
|---|
| 2026.03.05 | ₩78,841 | ₩79,391 | ₩78,223 | ₩78,827 | -0.02% | 20만 |
|---|
| 2026.03.04 | ₩79,350 | ₩79,592 | ₩78,787 | ₩79,364 | +0.02% | 13.2만 |
|---|
| 2026.03.03 | ₩78,384 | ₩79,538 | ₩77,378 | ₩79,069 | +0.87% | 31.1만 |
|---|
| 2026.03.02 | ₩78,076 | ₩80,303 | ₩77,995 | ₩79,914 | +2.35% | 57.2만 |
|---|
| 2026.02.27 | ₩80,195 | ₩80,303 | ₩78,384 | ₩79,082 | -1.39% | 1614.5만 |
|---|
| 2026.02.26 | ₩80,491 | ₩81,403 | ₩80,330 | ₩81,108 | +0.77% | 113.3만 |
|---|
| 2026.02.25 | ₩79,793 | ₩80,450 | ₩79,417 | ₩80,356 | +0.71% | 135.7만 |
|---|
| 2026.02.24 | ₩78,747 | ₩79,619 | ₩78,586 | ₩79,417 | +0.85% | 16.2만 |
|---|
| 2026.02.23 | ₩81,014 | ₩81,389 | ₩78,827 | ₩78,921 | -2.58% | 9.3만 |
|---|
| 2026.02.20 | ₩80,839 | ₩81,416 | ₩80,263 | ₩81,389 | +0.68% | 14.9만 |
|---|
| 2026.02.19 | ₩81,242 | ₩81,322 | ₩80,410 | ₩80,960 | -0.35% | 15.8만 |
|---|
| 2026.02.18 | ₩81,309 | ₩81,913 | ₩81,309 | ₩81,658 | +0.43% | 6만 |
|---|
| 2026.02.17 | ₩80,866 | ₩81,805 | ₩80,719 | ₩81,242 | +0.46% | 20.6만 |
|---|
| 2026.02.13 | ₩80,383 | ₩80,974 | ₩79,806 | ₩80,705 | +0.40% | 48.9만 |
|---|
| 2026.02.12 | ₩81,980 | ₩82,342 | ₩79,874 | ₩80,531 | -1.77% | 7.1만 |
|---|
| 2026.02.11 | ₩82,785 | ₩82,892 | ₩81,430 | ₩81,577 | -1.46% | 5.9만 |
|---|
| 2026.02.10 | ₩82,597 | ₩83,093 | ₩81,765 | ₩82,503 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩83,187 | ₩83,630 | ₩82,825 | ₩82,838 | -0.42% | 5.3만 |
|---|
| 2026.02.06 | ₩82,838 | ₩83,670 | ₩82,838 | ₩83,455 | +0.74% | 6.1만 |
|---|
| 2026.02.05 | ₩82,503 | ₩82,946 | ₩82,007 | ₩82,154 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩82,261 | ₩83,335 | ₩82,261 | ₩82,905 | +0.78% | 4.7만 |
|---|
| 2026.02.03 | ₩82,248 | ₩83,107 | ₩81,524 | ₩82,100 | -0.18% | 7만 |
|---|
| 2026.02.02 | ₩81,765 | ₩82,516 | ₩81,363 | ₩82,261 | +0.61% | 12.3만 |
|---|
| 2026.01.30 | ₩81,752 | ₩82,033 | ₩81,228 | ₩81,805 | +0.07% | 8.7만 |
|---|
| 2026.01.29 | ₩81,671 | ₩82,328 | ₩81,081 | ₩82,020 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩81,188 | ₩81,698 | ₩81,121 | ₩81,309 | +0.15% | 4.7만 |
|---|
| 2026.01.27 | ₩81,725 | ₩81,725 | ₩81,067 | ₩81,376 | -0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩81,269 | ₩81,859 | ₩81,202 | ₩81,564 | +0.36% | 9.1만 |
|---|
| 2026.01.23 | ₩82,033 | ₩82,033 | ₩80,839 | ₩81,094 | -1.14% | 274.2만 |
|---|
| 2026.01.22 | ₩82,288 | ₩82,798 | ₩82,154 | ₩82,248 | -0.05% | 7만 |
|---|
| 2026.01.21 | ₩81,027 | ₩82,530 | ₩81,027 | ₩82,087 | +1.31% | 11.4만 |
|---|
| 2026.01.20 | ₩80,933 | ₩81,792 | ₩80,571 | ₩80,732 | -0.25% | 10만 |
|---|
| 2026.01.16 | ₩82,033 | ₩82,261 | ₩81,711 | ₩81,832 | -0.25% | 8.5만 |
|---|
| 2026.01.15 | ₩81,658 | ₩82,583 | ₩81,658 | ₩82,074 | +0.51% | 3.6만 |
|---|
| 2026.01.14 | ₩80,906 | ₩81,658 | ₩80,906 | ₩81,564 | +0.81% | 5.2만 |
|---|
| 2026.01.13 | ₩82,261 | ₩82,261 | ₩80,853 | ₩80,987 | -1.55% | 9.6만 |
|---|
| 2026.01.12 | ₩82,315 | ₩82,476 | ₩81,966 | ₩82,208 | -0.13% | 10.6만 |
|---|
| 2026.01.09 | ₩83,361 | ₩83,657 | ₩82,865 | ₩82,905 | -0.55% | 19.6만 |
|---|
| 2026.01.08 | ₩82,409 | ₩83,616 | ₩82,409 | ₩83,147 | +0.90% | 4.8만 |
|---|
| 2026.01.07 | ₩83,281 | ₩83,281 | ₩82,275 | ₩82,463 | -0.98% | 4.4만 |
|---|
| 2026.01.06 | ₩83,013 | ₩83,469 | ₩82,704 | ₩83,361 | +0.42% | 9.4만 |
|---|
| 2026.01.05 | ₩81,376 | ₩83,764 | ₩81,376 | ₩83,227 | +2.27% | 8.4만 |
|---|
| 2026.01.02 | ₩81,121 | ₩81,617 | ₩80,598 | ₩81,430 | +0.38% | 14만 |
|---|
| 2025.12.31 | ₩81,671 | ₩81,752 | ₩80,933 | ₩80,960 | -0.87% | 5.8만 |
|---|
| 2025.12.30 | ₩82,154 | ₩82,154 | ₩81,671 | ₩81,671 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩82,463 | ₩82,463 | ₩81,886 | ₩81,980 | -0.59% | 5만 |
|---|
| 2025.12.26 | ₩82,610 | ₩82,691 | ₩82,288 | ₩82,463 | -0.18% | 1.8만 |
|---|
| 2025.12.24 | ₩82,570 | ₩82,905 | ₩82,369 | ₩82,664 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩82,597 | ₩82,919 | ₩82,449 | ₩82,449 | -0.18% | 8.3만 |
|---|
| 2025.12.22 | ₩82,060 | ₩82,785 | ₩81,617 | ₩82,718 | +0.80% | 14.9만 |
|---|
| 2025.12.19 | ₩81,711 | ₩82,087 | ₩81,698 | ₩81,966 | +0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩81,778 | ₩82,114 | ₩81,363 | ₩81,550 | -0.28% | 2.6만 |
|---|
| 2025.12.17 | ₩81,470 | ₩82,047 | ₩81,215 | ₩81,336 | -0.16% | 3.3만 |
|---|
| 2025.12.16 | ₩81,711 | ₩81,939 | ₩81,014 | ₩81,309 | -0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩82,261 | ₩82,261 | ₩81,416 | ₩81,671 | -0.72% | 7.3만 |
|---|
| 2025.12.12 | ₩82,409 | ₩82,409 | ₩81,510 | ₩81,805 | -0.73% | 279.9만 |
|---|
| 2025.12.11 | ₩81,658 | ₩82,798 | ₩81,658 | ₩82,557 | +1.10% | 4.3만 |
|---|
| 2025.12.10 | ₩80,289 | ₩82,141 | ₩80,289 | ₩81,832 | +1.92% | 4만 |
|---|
| 2025.12.09 | ₩79,941 | ₩80,853 | ₩79,941 | ₩80,303 | +0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩80,383 | ₩80,383 | ₩79,820 | ₩79,967 | -0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩80,263 | ₩80,625 | ₩80,209 | ₩80,249 | -0.02% | 9.8만 |
|---|
| 2025.12.04 | ₩80,034 | ₩80,826 | ₩80,034 | ₩80,477 | +0.55% | 5만 |
|---|
| 2025.12.03 | ₩79,350 | ₩80,142 | ₩79,310 | ₩80,142 | +1.00% | 5.8만 |
|---|
| 2025.12.02 | ₩79,672 | ₩79,793 | ₩79,230 | ₩79,230 | -0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩79,122 | ₩79,900 | ₩79,122 | ₩79,444 | +0.41% | 18.1만 |
|---|
| 2025.11.28 | ₩79,632 | ₩79,994 | ₩79,632 | ₩79,699 | +0.08% | 1.6만 |
|---|
| 2025.11.26 | ₩79,069 | ₩79,994 | ₩78,921 | ₩79,484 | +0.53% | 4.9만 |
|---|
| 2025.11.25 | ₩77,700 | ₩79,055 | ₩77,700 | ₩78,854 | +1.48% | 5.8만 |
|---|
| 2025.11.24 | ₩77,204 | ₩77,714 | ₩76,828 | ₩77,580 | +0.49% | 7만 |
|---|
| 2025.11.21 | ₩76,359 | ₩77,633 | ₩76,064 | ₩77,164 | +1.05% | 4.8만 |
|---|
| 2025.11.20 | ₩77,284 | ₩77,915 | ₩75,836 | ₩75,836 | -1.87% | 9.6만 |
|---|
| 2025.11.19 | ₩76,359 | ₩76,734 | ₩75,970 | ₩76,573 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩75,527 | ₩76,748 | ₩75,514 | ₩76,225 | +0.92% | 6.7만 |
|---|
| 2025.11.17 | ₩77,767 | ₩77,767 | ₩75,661 | ₩75,862 | -2.45% | 17.8만 |
|---|
| 2025.11.14 | ₩77,553 | ₩78,304 | ₩77,432 | ₩77,901 | +0.45% | 270.1만 |
|---|
| 2025.11.13 | ₩79,136 | ₩79,431 | ₩78,009 | ₩78,170 | -1.22% | 10.1만 |
|---|
| 2025.11.12 | ₩79,189 | ₩79,565 | ₩79,189 | ₩79,444 | +0.32% | 8.9만 |
|---|
| 2025.11.11 | ₩78,398 | ₩79,015 | ₩78,398 | ₩78,653 | +0.33% | 7.8만 |
|---|
| 2025.11.10 | ₩78,237 | ₩78,773 | ₩77,942 | ₩78,398 | +0.21% | 11.3만 |
|---|
| 2025.11.07 | ₩76,587 | ₩77,901 | ₩76,305 | ₩77,888 | +1.70% | 7.5만 |
|---|
| 2025.11.06 | ₩77,553 | ₩77,848 | ₩76,587 | ₩76,788 | -0.99% | 8.2만 |
|---|
| 2025.11.05 | ₩77,110 | ₩77,834 | ₩76,909 | ₩77,298 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩76,386 | ₩77,311 | ₩76,386 | ₩77,003 | +0.81% | 3.5만 |
|---|
| 2025.11.03 | ₩76,895 | ₩77,070 | ₩76,171 | ₩77,070 | +0.23% | 16.9만 |
|---|
| 2025.10.31 | ₩76,614 | ₩77,231 | ₩76,466 | ₩77,110 | +0.65% | 12만 |
|---|
| 2025.10.30 | ₩76,198 | ₩77,258 | ₩76,198 | ₩76,372 | +0.23% | 4.7만 |
|---|
| 2025.10.29 | ₩76,761 | ₩77,190 | ₩76,023 | ₩76,305 | -0.59% | 9.8만 |
|---|
| 2025.10.28 | ₩77,647 | ₩77,647 | ₩76,855 | ₩77,070 | -0.74% | 59.6만 |
|---|
| 2025.10.27 | ₩78,009 | ₩78,089 | ₩77,566 | ₩77,714 | -0.38% | 12.7만 |
|---|
| 2025.10.24 | ₩77,137 | ₩77,593 | ₩76,976 | ₩77,258 | +0.16% | 3.1만 |
|---|
| 2025.10.23 | ₩76,547 | ₩76,748 | ₩75,929 | ₩76,453 | -0.12% | 3.6만 |
|---|
| 2025.10.22 | ₩76,882 | ₩76,989 | ₩75,795 | ₩76,265 | -0.80% | 4.9만 |
|---|
| 2025.10.21 | ₩76,560 | ₩77,258 | ₩76,479 | ₩76,869 | +0.40% | 12.6만 |
|---|
| 2025.10.20 | ₩76,077 | ₩76,828 | ₩75,983 | ₩76,667 | +0.78% | 3.2만 |
|---|
| 2025.10.17 | ₩75,165 | ₩75,688 | ₩74,990 | ₩75,581 | +0.55% | 5.6만 |
|---|
| 2025.10.16 | ₩77,459 | ₩77,459 | ₩74,642 | ₩74,843 | -3.38% | 4.3만 |
|---|
| 2025.10.15 | ₩79,055 | ₩79,055 | ₩77,338 | ₩77,700 | -1.71% | 6.2만 |
|---|
| 2025.10.14 | ₩76,815 | ₩79,109 | ₩76,815 | ₩78,706 | +2.46% | 7.5만 |
|---|
| 2025.10.13 | ₩77,217 | ₩77,687 | ₩76,775 | ₩77,472 | +0.33% | 8.5만 |
|---|
| 2025.10.10 | ₩79,002 | ₩79,283 | ₩76,278 | ₩76,278 | -3.45% | 6.3만 |
|---|