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 | ₩86,804 | ₩87,007 | ₩86,804 | ₩87,007 | +0.23% | 500 |
| 2026.10.08 | ₩86,009 | ₩86,445 | ₩85,809 | ₩86,445 | +0.51% | 1천 |
| 2026.10.07 | ₩86,397 | ₩86,617 | ₩86,250 | ₩86,597 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,986 | ₩87,986 | ₩87,759 | ₩87,759 | -0.26% | 900 |
| 2026.10.05 | ₩86,503 | ₩87,304 | ₩86,503 | ₩87,252 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,677 | ₩86,757 | ₩86,677 | ₩86,757 | +0.09% | 500 |
| 2026.10.01 | ₩86,523 | ₩86,719 | ₩86,523 | ₩86,719 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,545 | ₩87,545 | ₩87,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,048 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,358 | ₩87,358 | ₩86,851 | ₩87,292 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,866 | ₩88,080 | ₩87,692 | ₩87,692 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,973 | ₩88,294 | ₩87,973 | ₩88,266 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,746 | ₩87,981 | ₩87,746 | ₩87,981 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,280 | ₩88,534 | ₩88,256 | ₩88,256 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,576 | ₩89,576 | ₩88,975 | ₩89,202 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,429 | ₩89,623 | ₩89,282 | ₩89,623 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,920 | ₩88,358 | ₩87,893 | ₩88,358 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,082 | ₩89,082 | ₩88,888 | ₩88,888 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,307 | ₩88,307 | ₩87,252 | ₩87,715 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,905 | ₩88,905 | ₩88,120 | ₩88,521 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,921 | ₩89,549 | ₩88,921 | ₩89,242 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,763 | ₩89,770 | ₩89,670 | ₩89,770 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,828 | ₩89,002 | ₩88,761 | ₩88,799 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,830 | ₩89,830 | ₩89,309 | ₩89,511 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,231 | ₩90,231 | ₩89,953 | ₩89,953 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩90,030 | ₩90,566 | ₩90,030 | ₩90,566 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,636 | ₩90,179 | ₩89,603 | ₩90,179 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,215 | ₩89,235 | ₩89,215 | ₩89,235 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,289 | ₩89,289 | ₩88,681 | ₩88,681 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,456 | ₩89,459 | ₩89,429 | ₩89,459 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,242 | ₩89,503 | ₩89,242 | ₩89,503 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,422 | ₩89,441 | ₩89,422 | ₩89,441 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,087 | ₩89,087 | ₩88,962 | ₩89,082 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩89,015 | ₩89,362 | ₩89,015 | ₩89,237 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,828 | ₩88,828 | ₩88,601 | ₩88,725 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,269 | ₩89,309 | ₩88,909 | ₩89,121 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,320 | ₩88,654 | ₩88,320 | ₩88,582 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,948 | ₩88,948 | ₩88,710 | ₩88,710 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,761 | ₩88,788 | ₩88,614 | ₩88,614 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,736 | ₩89,750 | ₩89,456 | ₩89,456 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,877 | ₩89,877 | ₩89,603 | ₩89,724 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,443 | ₩89,589 | ₩89,376 | ₩89,589 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,897 | ₩89,162 | ₩88,734 | ₩88,986 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,527 | ₩88,606 | ₩88,527 | ₩88,606 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,694 | ₩88,801 | ₩88,574 | ₩88,661 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,908 | ₩88,962 | ₩88,668 | ₩88,853 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,412 | ₩88,561 | ₩88,408 | ₩88,408 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩89,026 | ₩89,068 | ₩88,815 | ₩88,824 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,648 | ₩89,269 | ₩88,648 | ₩89,215 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,712 | ₩88,013 | ₩87,712 | ₩87,982 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,904 | ₩87,345 | ₩86,904 | ₩87,195 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,490 | ₩87,145 | ₩86,490 | ₩87,105 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,515 | ₩85,515 | ₩84,874 | ₩84,915 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,874 | ₩85,795 | ₩84,833 | ₩85,648 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,902 | ₩85,902 | ₩85,421 | ₩85,667 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,141 | ₩85,341 | ₩84,820 | ₩84,922 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩85,014 | ₩85,014 | ₩84,713 | ₩84,756 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,263 | ₩86,263 | ₩86,069 | ₩86,069 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,354 | ₩86,208 | ₩85,354 | ₩85,965 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,129 | ₩85,129 | ₩84,824 | ₩84,824 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,272 | ₩84,936 | ₩84,272 | ₩84,936 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,294 | ₩85,461 | ₩85,161 | ₩85,317 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,263 | ₩86,370 | ₩85,809 | ₩86,068 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,835 | ₩86,002 | ₩85,835 | ₩85,922 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,956 | ₩85,956 | ₩85,475 | ₩85,548 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,969 | ₩86,185 | ₩85,969 | ₩86,185 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,341 | ₩86,049 | ₩85,341 | ₩85,948 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,114 | ₩85,213 | ₩85,114 | ₩85,213 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,916 | ₩85,916 | ₩85,670 | ₩85,670 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,483 | ₩86,823 | ₩86,483 | ₩86,610 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,089 | ₩86,503 | ₩84,747 | ₩85,341 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,194 | ₩85,540 | ₩85,054 | ₩85,054 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,408 | ₩86,009 | ₩85,301 | ₩85,835 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,328 | ₩85,475 | ₩84,286 | ₩85,393 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,208 | ₩85,208 | ₩84,982 | ₩84,982 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,094 | ₩85,755 | ₩85,094 | ₩85,447 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,049 | ₩86,250 | ₩85,849 | ₩86,037 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,543 | ₩87,119 | ₩86,543 | ₩86,614 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,173 | ₩89,282 | ₩88,093 | ₩88,320 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩88,013 | ₩88,267 | ₩87,706 | ₩87,899 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,602 | ₩88,668 | ₩87,539 | ₩87,539 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,456 | ₩89,456 | ₩88,559 | ₩88,559 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,382 | ₩89,556 | ₩89,055 | ₩89,235 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,233 | ₩88,354 | ₩88,107 | ₩88,153 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,515 | ₩87,350 | ₩85,515 | ₩87,350 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,083 | ₩86,183 | ₩85,274 | ₩85,485 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,599 | ₩87,626 | ₩85,421 | ₩86,552 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,465 | ₩87,465 | ₩86,944 | ₩86,944 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,372 | ₩87,372 | ₩86,129 | ₩86,172 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,828 | ₩89,329 | ₩88,828 | ₩89,254 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,182 | ₩89,309 | ₩88,968 | ₩89,111 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,897 | ₩90,467 | ₩89,897 | ₩90,467 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,563 | ₩89,863 | ₩88,788 | ₩89,863 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,547 | ₩89,129 | ₩88,547 | ₩88,939 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,307 | ₩88,307 | ₩88,026 | ₩88,232 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,053 | ₩88,087 | ₩87,773 | ₩87,957 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,133 | ₩88,320 | ₩87,771 | ₩88,127 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,145 | ₩87,557 | ₩86,837 | ₩87,059 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,809 | ₩86,971 | ₩85,809 | ₩86,904 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,263 | ₩86,664 | ₩86,263 | ₩86,597 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,954 | ₩85,769 | ₩84,727 | ₩85,169 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,341 | ₩85,391 | ₩84,918 | ₩85,391 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,127 | ₩85,234 | ₩84,761 | ₩84,761 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,929 | ₩86,490 | ₩85,929 | ₩86,263 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,969 | ₩86,256 | ₩85,795 | ₩86,185 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,368 | ₩85,463 | ₩84,723 | ₩85,463 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,397 | ₩86,564 | ₩86,156 | ₩86,298 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,882 | ₩86,290 | ₩85,795 | ₩86,222 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,167 | ₩85,174 | ₩85,069 | ₩85,069 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,902 | ₩86,216 | ₩85,876 | ₩86,216 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,938 | ₩84,186 | ₩83,791 | ₩84,120 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,698 | ₩83,698 | ₩83,103 | ₩83,103 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,079 | ₩84,079 | ₩83,765 | ₩83,864 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,164 | ₩83,669 | ₩82,816 | ₩83,669 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,656 | ₩82,807 | ₩82,039 | ₩82,717 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,803 | ₩82,830 | ₩82,542 | ₩82,743 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,244 | ₩83,558 | ₩83,030 | ₩83,249 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,391 | ₩83,417 | ₩83,043 | ₩83,417 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,415 | ₩82,469 | ₩82,108 | ₩82,399 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,431 | ₩83,467 | ₩83,300 | ₩83,467 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,165 | ₩84,165 | ₩83,261 | ₩83,261 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,272 | ₩84,298 | ₩83,831 | ₩84,131 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,687 | ₩84,747 | ₩84,338 | ₩84,338 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,230 | ₩83,511 | ₩82,943 | ₩83,262 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,202 | ₩82,936 | ₩82,202 | ₩82,747 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,836 | ₩82,175 | ₩81,761 | ₩82,175 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,730 | ₩81,440 | ₩79,730 | ₩81,323 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,578 | ₩80,578 | ₩80,171 | ₩80,278 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,897 | ₩80,472 | ₩79,897 | ₩80,472 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,799 | ₩80,799 | ₩80,425 | ₩80,448 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,673 | ₩78,207 | ₩77,072 | ₩78,202 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,806 | ₩78,434 | ₩77,806 | ₩78,283 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,432 | ₩77,846 | ₩77,419 | ₩77,846 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,579 | ₩78,134 | ₩77,579 | ₩77,758 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,163 | ₩77,170 | ₩75,535 | ₩77,170 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,281 | ₩75,575 | ₩74,993 | ₩74,993 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,241 | ₩75,241 | ₩74,787 | ₩74,855 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,230 | ₩76,477 | ₩75,782 | ₩75,925 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,900 | ₩78,127 | ₩77,245 | ₩77,442 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,310 | ₩77,192 | ₩76,310 | ₩76,855 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,085 | ₩77,766 | ₩76,911 | ₩77,144 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,178 | ₩77,218 | ₩75,315 | ₩75,784 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,965 | ₩77,889 | ₩76,791 | ₩77,621 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,621 | ₩78,621 | ₩77,526 | ₩77,701 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,929 | ₩78,929 | ₩78,568 | ₩78,727 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,100 | ₩78,541 | ₩78,100 | ₩78,246 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩78,020 | ₩78,020 | ₩76,925 | ₩77,133 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,713 | ₩77,713 | ₩77,407 | ₩77,407 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,942 | ₩79,122 | ₩78,394 | ₩78,858 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩79,009 | ₩80,037 | ₩78,808 | ₩78,908 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,974 | ₩78,969 | ₩76,804 | ₩78,969 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,820 | ₩78,741 | ₩77,820 | ₩78,349 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,962 | ₩79,086 | ₩78,962 | ₩79,086 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,663 | ₩80,438 | ₩79,663 | ₩80,126 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩78,033 | ₩79,323 | ₩77,365 | ₩79,113 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,465 | ₩81,242 | ₩80,131 | ₩81,023 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,828 | ₩81,956 | ₩81,564 | ₩81,840 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,629 | ₩82,629 | ₩82,048 | ₩82,329 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,115 | ₩82,469 | ₩82,115 | ₩82,469 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,507 | ₩81,741 | ₩81,507 | ₩81,741 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,721 | ₩81,721 | ₩80,799 | ₩81,018 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,353 | ₩82,228 | ₩81,353 | ₩82,095 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,307 | ₩81,336 | ₩80,759 | ₩81,336 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,255 | ₩82,826 | ₩82,055 | ₩82,144 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩81,039 | ₩81,641 | ₩80,772 | ₩81,335 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,899 | ₩81,707 | ₩80,899 | ₩81,290 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,214 | ₩82,442 | ₩81,066 | ₩81,265 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,616 | ₩82,923 | ₩82,349 | ₩82,482 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,297 | ₩83,297 | ₩82,720 | ₩82,827 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,442 | ₩83,176 | ₩82,442 | ₩83,017 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,395 | ₩82,683 | ₩82,015 | ₩82,683 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,494 | ₩81,774 | ₩80,991 | ₩81,047 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,502 | ₩82,642 | ₩81,534 | ₩81,872 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,431 | ₩83,431 | ₩82,238 | ₩82,823 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,736 | ₩84,019 | ₩82,736 | ₩83,606 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,845 | ₩83,845 | ₩82,856 | ₩82,946 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,192 | ₩84,192 | ₩82,924 | ₩83,747 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,898 | ₩83,938 | ₩83,518 | ₩83,705 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,331 | ₩83,765 | ₩83,244 | ₩83,602 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,496 | ₩82,883 | ₩82,482 | ₩82,629 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,482 | ₩82,652 | ₩82,032 | ₩82,435 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,576 | ₩83,043 | ₩82,562 | ₩82,852 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,721 | ₩82,574 | ₩81,500 | ₩82,264 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,119 | ₩81,520 | ₩79,276 | ₩80,652 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,616 | ₩82,616 | ₩82,081 | ₩82,284 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,335 | ₩82,696 | ₩82,228 | ₩82,235 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,135 | ₩82,282 | ₩81,828 | ₩82,148 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,914 | ₩82,282 | ₩81,854 | ₩81,979 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,641 | ₩82,402 | ₩81,576 | ₩82,260 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,560 | ₩81,749 | ₩81,069 | ₩81,647 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,946 | ₩81,265 | ₩80,946 | ₩81,213 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,894 | ₩81,908 | ₩81,453 | ₩81,527 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,520 | ₩81,934 | ₩81,474 | ₩81,771 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,053 | ₩81,480 | ₩81,053 | ₩81,208 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,661 | ₩80,661 | ₩80,198 | ₩80,572 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,984 | ₩79,984 | ₩79,487 | ₩79,487 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,131 | ₩80,144 | ₩79,909 | ₩79,909 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,396 | ₩79,737 | ₩79,396 | ₩79,737 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,804 | ₩79,926 | ₩79,677 | ₩79,926 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,703 | ₩79,864 | ₩79,654 | ₩79,718 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,249 | ₩79,596 | ₩79,209 | ₩79,490 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,287 | ₩79,383 | ₩79,102 | ₩79,249 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,501 | ₩79,356 | ₩78,501 | ₩78,941 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,240 | ₩78,488 | ₩77,806 | ₩78,080 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,967 | ₩78,100 | ₩77,232 | ₩77,352 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,713 | ₩77,713 | ₩77,392 | ₩77,643 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,595 | ₩78,661 | ₩77,820 | ₩77,907 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,608 | ₩78,721 | ₩77,921 | ₩78,007 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,354 | ₩79,222 | ₩78,354 | ₩79,046 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,907 | ₩78,593 | ₩77,907 | ₩78,593 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,100 | ₩78,301 | ₩77,886 | ₩77,927 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,461 | ₩78,461 | ₩77,178 | ₩78,021 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,209 | ₩79,209 | ₩78,053 | ₩78,206 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩78,007 | ₩78,087 | ₩77,710 | ₩77,885 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,193 | ₩77,740 | ₩77,193 | ₩77,593 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩76,991 | ₩77,312 | ₩76,991 | ₩77,265 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,965 | ₩77,325 | ₩76,840 | ₩76,987 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,831 | ₩77,192 | ₩76,831 | ₩77,058 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,430 | ₩76,764 | ₩76,270 | ₩76,597 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,479 | ₩76,043 | ₩75,375 | ₩76,027 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,241 | ₩75,641 | ₩74,827 | ₩75,480 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,106 | ₩75,081 | ₩74,066 | ₩74,855 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,983 | ₩75,983 | ₩74,040 | ₩74,040 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,534 | ₩75,575 | ₩74,881 | ₩75,268 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,549 | ₩75,740 | ₩75,001 | ₩75,629 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩77,051 | ₩77,084 | ₩76,090 | ₩76,154 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,439 | ₩77,673 | ₩77,173 | ₩77,233 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,327 | ₩78,327 | ₩77,383 | ₩77,383 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,367 | ₩78,581 | ₩78,341 | ₩78,441 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,127 | ₩78,234 | ₩77,805 | ₩78,025 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,619 | ₩77,872 | ₩77,232 | ₩77,774 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,257 | ₩76,844 | ₩75,943 | ₩76,803 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,406 | ₩77,406 | ₩76,530 | ₩76,780 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,804 | ₩77,552 | ₩76,804 | ₩77,345 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,858 | ₩77,339 | ₩76,591 | ₩76,762 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,114 | ₩78,207 | ₩77,870 | ₩77,993 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,220 | ₩78,220 | ₩77,579 | ₩77,826 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,303 | ₩78,728 | ₩78,214 | ₩78,214 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,089 | ₩79,216 | ₩78,452 | ₩78,725 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,064 | ₩80,064 | ₩78,715 | ₩79,097 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,494 | ₩78,741 | ₩78,381 | ₩78,633 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,539 | ₩78,100 | ₩77,459 | ₩77,915 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,312 | ₩77,339 | ₩77,178 | ₩77,261 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,724 | ₩76,884 | ₩76,203 | ₩76,671 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩76,991 | ₩77,272 | ₩76,808 | ₩76,965 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,738 | ₩77,218 | ₩76,738 | ₩77,045 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,136 | ₩76,631 | ₩76,123 | ₩76,396 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,738 | ₩76,884 | ₩76,090 | ₩76,198 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,323 | ₩76,377 | ₩75,883 | ₩76,163 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,308 | ₩76,174 | ₩75,161 | ₩75,716 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,081 | ₩75,842 | ₩75,081 | ₩75,595 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,461 | ₩76,461 | ₩74,440 | ₩74,474 | -2.60% | 5.4천 |
|---|