시장 데이터를 불러오는 중
전체 종목
First Trust Indxx Innovative Transaction & Process ETF 과거 주가
First Trust Indxx Innovative Transaction & Process ETF · LEGR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Indxx Innovative Transaction & Process ETF · LEGR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,125 | ₩87,329 | ₩87,125 | ₩87,329 | +0.23% | 500 |
| 2026.10.08 | ₩86,327 | ₩86,764 | ₩86,126 | ₩86,764 | +0.51% | 1천 |
| 2026.10.07 | ₩86,716 | ₩86,937 | ₩86,569 | ₩86,917 | +0.23% | 2.2천 |
| 2026.10.06 | ₩88,312 | ₩88,312 | ₩88,084 | ₩88,084 | -0.26% | 900 |
| 2026.10.05 | ₩86,823 | ₩87,626 | ₩86,823 | ₩87,574 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,998 | ₩87,078 | ₩86,998 | ₩87,078 | +0.09% | 500 |
| 2026.10.01 | ₩86,843 | ₩87,039 | ₩86,843 | ₩87,039 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,869 | ₩87,869 | ₩87,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,370 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,681 | ₩87,681 | ₩87,172 | ₩87,614 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩88,191 | ₩88,406 | ₩88,017 | ₩88,017 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩88,298 | ₩88,620 | ₩88,298 | ₩88,592 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩88,070 | ₩88,306 | ₩88,070 | ₩88,306 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,607 | ₩88,861 | ₩88,583 | ₩88,583 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,907 | ₩89,907 | ₩89,304 | ₩89,532 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,760 | ₩89,954 | ₩89,612 | ₩89,954 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩88,245 | ₩88,684 | ₩88,218 | ₩88,684 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,411 | ₩89,411 | ₩89,217 | ₩89,217 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,633 | ₩88,633 | ₩87,574 | ₩88,039 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩89,234 | ₩89,234 | ₩88,446 | ₩88,848 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩89,250 | ₩89,881 | ₩89,250 | ₩89,572 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩90,095 | ₩90,102 | ₩90,001 | ₩90,102 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩89,156 | ₩89,331 | ₩89,089 | ₩89,127 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩90,162 | ₩90,162 | ₩89,639 | ₩89,842 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,564 | ₩90,564 | ₩90,285 | ₩90,285 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩90,363 | ₩90,901 | ₩90,363 | ₩90,901 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,968 | ₩90,512 | ₩89,934 | ₩90,512 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,545 | ₩89,565 | ₩89,545 | ₩89,565 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,619 | ₩89,619 | ₩89,009 | ₩89,009 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,787 | ₩89,789 | ₩89,760 | ₩89,789 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,572 | ₩89,834 | ₩89,572 | ₩89,834 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,753 | ₩89,772 | ₩89,753 | ₩89,772 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,417 | ₩89,417 | ₩89,291 | ₩89,411 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩89,344 | ₩89,693 | ₩89,344 | ₩89,567 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩89,156 | ₩89,156 | ₩88,928 | ₩89,053 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,599 | ₩89,639 | ₩89,238 | ₩89,450 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,647 | ₩88,982 | ₩88,647 | ₩88,910 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩89,277 | ₩89,277 | ₩89,038 | ₩89,038 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩89,089 | ₩89,116 | ₩88,942 | ₩88,942 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩90,068 | ₩90,082 | ₩89,787 | ₩89,787 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩90,209 | ₩90,209 | ₩89,934 | ₩90,056 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,773 | ₩89,921 | ₩89,706 | ₩89,921 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩89,226 | ₩89,492 | ₩89,063 | ₩89,315 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,855 | ₩88,934 | ₩88,855 | ₩88,934 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩89,022 | ₩89,130 | ₩88,902 | ₩88,989 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩89,237 | ₩89,291 | ₩88,996 | ₩89,182 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,739 | ₩88,888 | ₩88,735 | ₩88,735 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩89,355 | ₩89,398 | ₩89,143 | ₩89,152 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,975 | ₩89,599 | ₩88,975 | ₩89,545 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩88,037 | ₩88,338 | ₩88,037 | ₩88,308 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩87,226 | ₩87,668 | ₩87,226 | ₩87,518 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,810 | ₩87,467 | ₩86,810 | ₩87,427 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,831 | ₩85,831 | ₩85,187 | ₩85,229 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩85,187 | ₩86,113 | ₩85,147 | ₩85,965 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩86,220 | ₩86,220 | ₩85,737 | ₩85,984 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,456 | ₩85,657 | ₩85,134 | ₩85,236 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩85,328 | ₩85,328 | ₩85,026 | ₩85,069 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,582 | ₩86,582 | ₩86,387 | ₩86,387 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,670 | ₩86,527 | ₩85,670 | ₩86,283 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,443 | ₩85,443 | ₩85,138 | ₩85,138 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,584 | ₩85,250 | ₩84,584 | ₩85,250 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,610 | ₩85,777 | ₩85,476 | ₩85,633 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,582 | ₩86,689 | ₩86,126 | ₩86,386 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩86,153 | ₩86,320 | ₩86,153 | ₩86,240 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩86,274 | ₩86,274 | ₩85,791 | ₩85,865 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩86,287 | ₩86,504 | ₩86,287 | ₩86,504 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,657 | ₩86,367 | ₩85,657 | ₩86,265 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,429 | ₩85,528 | ₩85,429 | ₩85,528 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩86,233 | ₩86,233 | ₩85,987 | ₩85,987 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,803 | ₩87,144 | ₩86,803 | ₩86,931 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,408 | ₩86,823 | ₩85,060 | ₩85,657 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,509 | ₩85,856 | ₩85,368 | ₩85,368 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,724 | ₩86,327 | ₩85,616 | ₩86,153 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,643 | ₩85,791 | ₩84,597 | ₩85,709 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,523 | ₩85,523 | ₩85,296 | ₩85,296 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,409 | ₩86,072 | ₩85,409 | ₩85,763 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,367 | ₩86,569 | ₩86,166 | ₩86,355 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,864 | ₩87,441 | ₩86,864 | ₩86,935 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,499 | ₩89,612 | ₩88,419 | ₩88,647 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩88,338 | ₩88,593 | ₩88,030 | ₩88,225 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,930 | ₩88,996 | ₩87,862 | ₩87,862 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,787 | ₩89,787 | ₩88,887 | ₩88,887 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,713 | ₩89,887 | ₩89,384 | ₩89,565 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,560 | ₩88,680 | ₩88,432 | ₩88,479 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,831 | ₩87,673 | ₩85,831 | ₩87,673 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,401 | ₩86,501 | ₩85,590 | ₩85,802 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,923 | ₩87,950 | ₩85,737 | ₩86,872 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,789 | ₩87,789 | ₩87,266 | ₩87,266 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,695 | ₩87,695 | ₩86,448 | ₩86,491 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩89,156 | ₩89,659 | ₩89,156 | ₩89,584 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,512 | ₩89,639 | ₩89,297 | ₩89,441 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩90,229 | ₩90,802 | ₩90,229 | ₩90,802 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,894 | ₩90,196 | ₩89,116 | ₩90,196 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,875 | ₩89,458 | ₩88,875 | ₩89,268 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,633 | ₩88,633 | ₩88,352 | ₩88,558 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,379 | ₩88,412 | ₩88,097 | ₩88,282 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,459 | ₩88,647 | ₩88,096 | ₩88,452 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,467 | ₩87,881 | ₩87,159 | ₩87,381 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩86,126 | ₩87,293 | ₩86,126 | ₩87,226 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,582 | ₩86,984 | ₩86,582 | ₩86,917 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩85,268 | ₩86,086 | ₩85,040 | ₩85,484 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,657 | ₩85,706 | ₩85,232 | ₩85,706 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,442 | ₩85,549 | ₩85,075 | ₩85,075 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩86,247 | ₩86,810 | ₩86,247 | ₩86,582 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩86,287 | ₩86,575 | ₩86,113 | ₩86,504 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,684 | ₩85,779 | ₩85,036 | ₩85,779 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,716 | ₩86,884 | ₩86,475 | ₩86,617 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩86,200 | ₩86,609 | ₩86,113 | ₩86,540 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,482 | ₩85,489 | ₩85,383 | ₩85,383 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩86,220 | ₩86,535 | ₩86,193 | ₩86,535 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩84,249 | ₩84,497 | ₩84,101 | ₩84,431 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩84,007 | ₩84,007 | ₩83,411 | ₩83,411 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,390 | ₩84,390 | ₩84,074 | ₩84,174 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,471 | ₩83,978 | ₩83,122 | ₩83,978 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,961 | ₩83,113 | ₩82,342 | ₩83,023 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩83,109 | ₩83,136 | ₩82,848 | ₩83,049 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,551 | ₩83,867 | ₩83,337 | ₩83,557 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,699 | ₩83,726 | ₩83,350 | ₩83,726 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,720 | ₩82,774 | ₩82,412 | ₩82,704 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,739 | ₩83,775 | ₩83,608 | ₩83,775 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,477 | ₩84,477 | ₩83,569 | ₩83,569 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,584 | ₩84,609 | ₩84,141 | ₩84,442 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩85,000 | ₩85,060 | ₩84,650 | ₩84,650 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,538 | ₩83,820 | ₩83,250 | ₩83,570 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,506 | ₩83,243 | ₩82,506 | ₩83,053 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩82,138 | ₩82,479 | ₩82,063 | ₩82,479 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩80,025 | ₩81,741 | ₩80,025 | ₩81,623 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,876 | ₩80,876 | ₩80,467 | ₩80,575 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩80,193 | ₩80,769 | ₩80,193 | ₩80,769 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩81,098 | ₩81,098 | ₩80,722 | ₩80,745 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,960 | ₩78,496 | ₩77,357 | ₩78,491 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩78,094 | ₩78,724 | ₩78,094 | ₩78,573 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,719 | ₩78,134 | ₩77,705 | ₩78,134 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,866 | ₩78,423 | ₩77,866 | ₩78,046 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,445 | ₩77,456 | ₩75,814 | ₩77,456 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,560 | ₩75,855 | ₩75,270 | ₩75,270 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,519 | ₩75,519 | ₩75,064 | ₩75,132 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,512 | ₩76,760 | ₩76,063 | ₩76,206 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩78,188 | ₩78,416 | ₩77,531 | ₩77,728 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,592 | ₩77,477 | ₩76,592 | ₩77,139 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,370 | ₩78,054 | ₩77,196 | ₩77,429 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,464 | ₩77,504 | ₩75,593 | ₩76,064 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩77,249 | ₩78,177 | ₩77,075 | ₩77,908 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,912 | ₩78,912 | ₩77,812 | ₩77,988 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩79,220 | ₩79,220 | ₩78,858 | ₩79,018 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,389 | ₩78,832 | ₩78,389 | ₩78,535 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩78,309 | ₩78,309 | ₩77,209 | ₩77,418 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩78,000 | ₩78,000 | ₩77,693 | ₩77,693 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩79,234 | ₩79,415 | ₩78,684 | ₩79,149 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩79,301 | ₩80,333 | ₩79,100 | ₩79,200 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩77,259 | ₩79,261 | ₩77,088 | ₩79,261 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩78,107 | ₩79,033 | ₩78,107 | ₩78,638 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩79,254 | ₩79,379 | ₩79,254 | ₩79,379 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,958 | ₩80,736 | ₩79,958 | ₩80,422 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩78,322 | ₩79,616 | ₩77,652 | ₩79,405 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,762 | ₩81,543 | ₩80,427 | ₩81,323 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩82,130 | ₩82,259 | ₩81,866 | ₩82,142 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,935 | ₩82,935 | ₩82,351 | ₩82,633 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,418 | ₩82,774 | ₩82,418 | ₩82,774 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,808 | ₩82,043 | ₩81,808 | ₩82,043 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩82,023 | ₩82,023 | ₩81,098 | ₩81,318 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,654 | ₩82,532 | ₩81,654 | ₩82,398 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,607 | ₩81,637 | ₩81,057 | ₩81,637 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,559 | ₩83,132 | ₩82,358 | ₩82,448 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩81,339 | ₩81,942 | ₩81,071 | ₩81,635 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩81,198 | ₩82,009 | ₩81,198 | ₩81,591 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,518 | ₩82,747 | ₩81,366 | ₩81,566 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,921 | ₩83,230 | ₩82,653 | ₩82,787 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,605 | ₩83,605 | ₩83,026 | ₩83,133 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,747 | ₩83,483 | ₩82,747 | ₩83,324 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,700 | ₩82,988 | ₩82,318 | ₩82,988 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,795 | ₩82,076 | ₩81,291 | ₩81,347 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,807 | ₩82,948 | ₩81,835 | ₩82,174 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,739 | ₩83,739 | ₩82,542 | ₩83,129 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩83,042 | ₩84,329 | ₩83,042 | ₩83,915 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩84,155 | ₩84,155 | ₩83,163 | ₩83,252 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,504 | ₩84,504 | ₩83,231 | ₩84,057 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩84,209 | ₩84,249 | ₩83,826 | ₩84,014 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,639 | ₩84,074 | ₩83,551 | ₩83,911 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,801 | ₩83,189 | ₩82,787 | ₩82,935 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,787 | ₩82,957 | ₩82,335 | ₩82,740 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,881 | ₩83,350 | ₩82,868 | ₩83,159 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩82,023 | ₩82,880 | ₩81,802 | ₩82,569 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,419 | ₩81,822 | ₩79,569 | ₩80,950 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,921 | ₩82,921 | ₩82,385 | ₩82,589 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,640 | ₩83,002 | ₩82,532 | ₩82,539 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,439 | ₩82,586 | ₩82,130 | ₩82,452 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩82,217 | ₩82,586 | ₩82,157 | ₩82,282 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,942 | ₩82,707 | ₩81,878 | ₩82,565 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,862 | ₩82,051 | ₩81,368 | ₩81,949 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩81,245 | ₩81,566 | ₩81,245 | ₩81,513 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩82,197 | ₩82,211 | ₩81,755 | ₩81,828 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,822 | ₩82,237 | ₩81,775 | ₩82,074 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,352 | ₩81,781 | ₩81,352 | ₩81,508 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,960 | ₩80,960 | ₩80,494 | ₩80,870 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩80,280 | ₩80,280 | ₩79,781 | ₩79,781 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,427 | ₩80,441 | ₩80,205 | ₩80,205 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,690 | ₩80,032 | ₩79,690 | ₩80,032 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩80,099 | ₩80,222 | ₩79,971 | ₩80,222 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,998 | ₩80,159 | ₩79,948 | ₩80,013 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,542 | ₩79,891 | ₩79,502 | ₩79,784 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,580 | ₩79,676 | ₩79,395 | ₩79,542 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,791 | ₩79,649 | ₩78,791 | ₩79,232 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,530 | ₩78,778 | ₩78,094 | ₩78,369 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩78,255 | ₩78,389 | ₩77,517 | ₩77,638 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩78,000 | ₩78,000 | ₩77,678 | ₩77,930 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,885 | ₩78,952 | ₩78,107 | ₩78,195 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,899 | ₩79,013 | ₩78,209 | ₩78,295 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,644 | ₩79,515 | ₩78,644 | ₩79,338 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩78,195 | ₩78,884 | ₩78,195 | ₩78,884 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,389 | ₩78,590 | ₩78,174 | ₩78,215 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,751 | ₩78,751 | ₩77,464 | ₩78,310 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,502 | ₩79,502 | ₩78,342 | ₩78,495 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩78,295 | ₩78,376 | ₩77,997 | ₩78,173 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,479 | ₩78,027 | ₩77,479 | ₩77,879 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩77,276 | ₩77,598 | ₩77,276 | ₩77,551 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩77,249 | ₩77,611 | ₩77,125 | ₩77,272 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩77,115 | ₩77,477 | ₩77,115 | ₩77,343 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,713 | ₩77,048 | ₩76,552 | ₩76,881 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,758 | ₩76,324 | ₩75,654 | ₩76,308 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,519 | ₩75,920 | ₩75,104 | ₩75,760 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,380 | ₩75,359 | ₩74,339 | ₩75,132 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩76,264 | ₩76,264 | ₩74,314 | ₩74,314 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,813 | ₩75,855 | ₩75,157 | ₩75,546 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,828 | ₩76,020 | ₩75,278 | ₩75,908 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩77,336 | ₩77,369 | ₩76,371 | ₩76,435 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,725 | ₩77,960 | ₩77,458 | ₩77,519 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,617 | ₩78,617 | ₩77,669 | ₩77,669 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,657 | ₩78,872 | ₩78,630 | ₩78,731 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,416 | ₩78,523 | ₩78,093 | ₩78,314 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,906 | ₩78,160 | ₩77,517 | ₩78,062 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,539 | ₩77,129 | ₩76,223 | ₩77,087 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,692 | ₩77,692 | ₩76,813 | ₩77,064 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩77,088 | ₩77,839 | ₩77,088 | ₩77,631 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩77,142 | ₩77,625 | ₩76,874 | ₩77,045 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,402 | ₩78,496 | ₩78,158 | ₩78,282 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,510 | ₩78,510 | ₩77,866 | ₩78,114 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,593 | ₩79,019 | ₩78,503 | ₩78,503 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,381 | ₩79,509 | ₩78,742 | ₩79,017 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,360 | ₩80,360 | ₩79,006 | ₩79,389 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,785 | ₩79,033 | ₩78,671 | ₩78,924 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,826 | ₩78,389 | ₩77,745 | ₩78,203 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,598 | ₩77,625 | ₩77,464 | ₩77,547 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩77,008 | ₩77,169 | ₩76,485 | ₩76,954 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩77,276 | ₩77,558 | ₩77,092 | ₩77,249 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩77,021 | ₩77,504 | ₩77,021 | ₩77,330 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,418 | ₩76,914 | ₩76,404 | ₩76,678 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩77,021 | ₩77,169 | ₩76,371 | ₩76,480 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,606 | ₩76,659 | ₩76,163 | ₩76,445 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,587 | ₩76,455 | ₩75,439 | ₩75,996 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,359 | ₩76,123 | ₩75,359 | ₩75,875 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,744 | ₩76,744 | ₩74,715 | ₩74,750 | -2.60% | 5.4천 |
|---|