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 | ₩86,810 | ₩87,013 | ₩86,810 | ₩87,013 | +0.23% | 500 |
| 2026.10.08 | ₩86,015 | ₩86,450 | ₩85,814 | ₩86,450 | +0.51% | 1천 |
| 2026.10.07 | ₩86,402 | ₩86,623 | ₩86,255 | ₩86,603 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,992 | ₩87,992 | ₩87,765 | ₩87,765 | -0.26% | 900 |
| 2026.10.05 | ₩86,509 | ₩87,310 | ₩86,509 | ₩87,257 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,683 | ₩86,763 | ₩86,683 | ₩86,763 | +0.09% | 500 |
| 2026.10.01 | ₩86,529 | ₩86,724 | ₩86,529 | ₩86,724 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,551 | ₩87,551 | ₩87,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,054 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,364 | ₩87,364 | ₩86,857 | ₩87,298 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,872 | ₩88,086 | ₩87,698 | ₩87,698 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,979 | ₩88,300 | ₩87,979 | ₩88,271 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,752 | ₩87,987 | ₩87,752 | ₩87,987 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,286 | ₩88,540 | ₩88,262 | ₩88,262 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,582 | ₩89,582 | ₩88,981 | ₩89,208 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,435 | ₩89,629 | ₩89,288 | ₩89,629 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,925 | ₩88,364 | ₩87,899 | ₩88,364 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,088 | ₩89,088 | ₩88,894 | ₩88,894 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,313 | ₩88,313 | ₩87,257 | ₩87,721 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,911 | ₩88,911 | ₩88,126 | ₩88,527 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,927 | ₩89,555 | ₩88,927 | ₩89,248 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,769 | ₩89,776 | ₩89,676 | ₩89,776 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,834 | ₩89,008 | ₩88,767 | ₩88,805 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,836 | ₩89,836 | ₩89,315 | ₩89,517 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,237 | ₩90,237 | ₩89,959 | ₩89,959 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩90,036 | ₩90,572 | ₩90,036 | ₩90,572 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,642 | ₩90,185 | ₩89,609 | ₩90,185 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,221 | ₩89,241 | ₩89,221 | ₩89,241 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,295 | ₩89,295 | ₩88,687 | ₩88,687 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,462 | ₩89,465 | ₩89,435 | ₩89,465 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,248 | ₩89,509 | ₩89,248 | ₩89,509 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,429 | ₩89,447 | ₩89,429 | ₩89,447 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,093 | ₩89,093 | ₩88,968 | ₩89,088 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩89,021 | ₩89,368 | ₩89,021 | ₩89,243 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,834 | ₩88,834 | ₩88,607 | ₩88,731 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,275 | ₩89,315 | ₩88,915 | ₩89,127 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,326 | ₩88,660 | ₩88,326 | ₩88,588 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,954 | ₩88,954 | ₩88,716 | ₩88,716 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,767 | ₩88,794 | ₩88,620 | ₩88,620 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,742 | ₩89,756 | ₩89,462 | ₩89,462 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,883 | ₩89,883 | ₩89,609 | ₩89,730 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,449 | ₩89,596 | ₩89,382 | ₩89,596 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,903 | ₩89,168 | ₩88,740 | ₩88,992 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,533 | ₩88,612 | ₩88,533 | ₩88,612 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,700 | ₩88,807 | ₩88,580 | ₩88,667 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,914 | ₩88,968 | ₩88,674 | ₩88,859 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,418 | ₩88,567 | ₩88,414 | ₩88,414 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩89,032 | ₩89,074 | ₩88,821 | ₩88,830 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,654 | ₩89,275 | ₩88,654 | ₩89,221 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,718 | ₩88,019 | ₩87,718 | ₩87,988 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,910 | ₩87,351 | ₩86,910 | ₩87,201 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,496 | ₩87,151 | ₩86,496 | ₩87,110 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,521 | ₩85,521 | ₩84,879 | ₩84,921 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,879 | ₩85,801 | ₩84,839 | ₩85,654 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,908 | ₩85,908 | ₩85,427 | ₩85,673 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,146 | ₩85,347 | ₩84,826 | ₩84,927 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩85,020 | ₩85,020 | ₩84,719 | ₩84,762 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,269 | ₩86,269 | ₩86,075 | ₩86,075 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,360 | ₩86,214 | ₩85,360 | ₩85,971 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,134 | ₩85,134 | ₩84,830 | ₩84,830 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,278 | ₩84,942 | ₩84,278 | ₩84,942 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,300 | ₩85,467 | ₩85,167 | ₩85,323 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,269 | ₩86,376 | ₩85,814 | ₩86,074 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,841 | ₩86,008 | ₩85,841 | ₩85,928 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,961 | ₩85,961 | ₩85,480 | ₩85,554 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,975 | ₩86,191 | ₩85,975 | ₩86,191 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,347 | ₩86,055 | ₩85,347 | ₩85,953 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,120 | ₩85,219 | ₩85,120 | ₩85,219 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,921 | ₩85,921 | ₩85,676 | ₩85,676 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,489 | ₩86,829 | ₩86,489 | ₩86,616 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,095 | ₩86,509 | ₩84,752 | ₩85,347 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,200 | ₩85,546 | ₩85,060 | ₩85,060 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,414 | ₩86,015 | ₩85,307 | ₩85,841 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,334 | ₩85,480 | ₩84,291 | ₩85,399 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,213 | ₩85,213 | ₩84,987 | ₩84,987 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,100 | ₩85,761 | ₩85,100 | ₩85,452 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,055 | ₩86,255 | ₩85,855 | ₩86,043 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,549 | ₩87,125 | ₩86,549 | ₩86,620 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,179 | ₩89,288 | ₩88,099 | ₩88,326 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩88,019 | ₩88,273 | ₩87,712 | ₩87,905 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,608 | ₩88,674 | ₩87,545 | ₩87,545 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,462 | ₩89,462 | ₩88,565 | ₩88,565 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,388 | ₩89,562 | ₩89,061 | ₩89,241 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,239 | ₩88,360 | ₩88,112 | ₩88,159 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,521 | ₩87,356 | ₩85,521 | ₩87,356 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,088 | ₩86,189 | ₩85,280 | ₩85,491 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,605 | ₩87,632 | ₩85,427 | ₩86,557 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,471 | ₩87,471 | ₩86,950 | ₩86,950 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,378 | ₩87,378 | ₩86,135 | ₩86,178 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,834 | ₩89,335 | ₩88,834 | ₩89,260 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,188 | ₩89,315 | ₩88,974 | ₩89,117 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,903 | ₩90,473 | ₩89,903 | ₩90,473 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,569 | ₩89,869 | ₩88,794 | ₩89,869 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,553 | ₩89,135 | ₩88,553 | ₩88,945 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,313 | ₩88,313 | ₩88,032 | ₩88,238 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,059 | ₩88,092 | ₩87,778 | ₩87,963 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,139 | ₩88,326 | ₩87,777 | ₩88,133 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,151 | ₩87,563 | ₩86,843 | ₩87,065 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,814 | ₩86,977 | ₩85,814 | ₩86,910 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,269 | ₩86,670 | ₩86,269 | ₩86,603 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,959 | ₩85,774 | ₩84,732 | ₩85,175 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,347 | ₩85,396 | ₩84,923 | ₩85,396 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,133 | ₩85,240 | ₩84,767 | ₩84,767 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,935 | ₩86,496 | ₩85,935 | ₩86,269 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,975 | ₩86,262 | ₩85,801 | ₩86,191 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,374 | ₩85,468 | ₩84,728 | ₩85,468 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,402 | ₩86,569 | ₩86,162 | ₩86,303 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,888 | ₩86,295 | ₩85,801 | ₩86,227 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,173 | ₩85,180 | ₩85,074 | ₩85,074 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,908 | ₩86,222 | ₩85,881 | ₩86,222 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,944 | ₩84,191 | ₩83,797 | ₩84,126 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,704 | ₩83,704 | ₩83,109 | ₩83,109 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,084 | ₩84,084 | ₩83,770 | ₩83,869 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,169 | ₩83,674 | ₩82,822 | ₩83,674 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,661 | ₩82,812 | ₩82,044 | ₩82,723 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,808 | ₩82,835 | ₩82,548 | ₩82,748 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,249 | ₩83,563 | ₩83,036 | ₩83,255 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,396 | ₩83,423 | ₩83,049 | ₩83,423 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,421 | ₩82,474 | ₩82,114 | ₩82,405 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,436 | ₩83,472 | ₩83,305 | ₩83,472 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,171 | ₩84,171 | ₩83,267 | ₩83,267 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,278 | ₩84,303 | ₩83,837 | ₩84,136 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,692 | ₩84,752 | ₩84,344 | ₩84,344 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,236 | ₩83,516 | ₩82,949 | ₩83,268 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,207 | ₩82,942 | ₩82,207 | ₩82,752 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,841 | ₩82,180 | ₩81,766 | ₩82,180 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,735 | ₩81,446 | ₩79,735 | ₩81,328 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,584 | ₩80,584 | ₩80,176 | ₩80,283 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,902 | ₩80,477 | ₩79,902 | ₩80,477 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,804 | ₩80,804 | ₩80,430 | ₩80,453 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,678 | ₩78,212 | ₩77,077 | ₩78,207 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,812 | ₩78,439 | ₩77,812 | ₩78,289 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,437 | ₩77,852 | ₩77,424 | ₩77,852 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,584 | ₩78,139 | ₩77,584 | ₩77,763 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,168 | ₩77,176 | ₩75,540 | ₩77,176 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,286 | ₩75,580 | ₩74,998 | ₩74,998 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,246 | ₩75,246 | ₩74,792 | ₩74,860 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,235 | ₩76,482 | ₩75,787 | ₩75,930 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,905 | ₩78,132 | ₩77,250 | ₩77,447 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,315 | ₩77,197 | ₩76,315 | ₩76,860 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,090 | ₩77,771 | ₩76,916 | ₩77,149 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,184 | ₩77,224 | ₩75,320 | ₩75,789 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,970 | ₩77,894 | ₩76,796 | ₩77,626 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,627 | ₩78,627 | ₩77,531 | ₩77,706 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,934 | ₩78,934 | ₩78,573 | ₩78,732 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,105 | ₩78,546 | ₩78,105 | ₩78,251 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩78,025 | ₩78,025 | ₩76,930 | ₩77,138 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,718 | ₩77,718 | ₩77,412 | ₩77,412 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,947 | ₩79,128 | ₩78,399 | ₩78,863 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩79,014 | ₩80,043 | ₩78,814 | ₩78,914 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,979 | ₩78,974 | ₩76,810 | ₩78,974 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,825 | ₩78,747 | ₩77,825 | ₩78,354 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,967 | ₩79,091 | ₩78,967 | ₩79,091 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,669 | ₩80,444 | ₩79,669 | ₩80,131 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩78,039 | ₩79,328 | ₩77,371 | ₩79,118 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,470 | ₩81,248 | ₩80,136 | ₩81,029 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,833 | ₩81,961 | ₩81,570 | ₩81,845 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,635 | ₩82,635 | ₩82,054 | ₩82,334 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,120 | ₩82,474 | ₩82,120 | ₩82,474 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,512 | ₩81,746 | ₩81,512 | ₩81,746 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,726 | ₩81,726 | ₩80,804 | ₩81,023 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,359 | ₩82,234 | ₩81,359 | ₩82,100 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,312 | ₩81,341 | ₩80,764 | ₩81,341 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,261 | ₩82,831 | ₩82,060 | ₩82,150 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩81,045 | ₩81,646 | ₩80,778 | ₩81,340 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,905 | ₩81,713 | ₩80,905 | ₩81,296 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,219 | ₩82,448 | ₩81,072 | ₩81,271 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,621 | ₩82,929 | ₩82,354 | ₩82,488 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,303 | ₩83,303 | ₩82,726 | ₩82,832 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,448 | ₩83,181 | ₩82,448 | ₩83,022 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,401 | ₩82,688 | ₩82,020 | ₩82,688 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,499 | ₩81,780 | ₩80,997 | ₩81,053 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,508 | ₩82,648 | ₩81,539 | ₩81,877 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,436 | ₩83,436 | ₩82,243 | ₩82,828 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,742 | ₩84,024 | ₩82,742 | ₩83,611 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,850 | ₩83,850 | ₩82,862 | ₩82,951 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,198 | ₩84,198 | ₩82,930 | ₩83,753 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,904 | ₩83,944 | ₩83,523 | ₩83,710 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,336 | ₩83,770 | ₩83,249 | ₩83,607 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,501 | ₩82,889 | ₩82,488 | ₩82,635 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,488 | ₩82,657 | ₩82,037 | ₩82,441 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,581 | ₩83,049 | ₩82,568 | ₩82,858 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,726 | ₩82,580 | ₩81,506 | ₩82,270 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,125 | ₩81,526 | ₩79,281 | ₩80,657 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,621 | ₩82,621 | ₩82,087 | ₩82,290 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,341 | ₩82,701 | ₩82,234 | ₩82,241 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,140 | ₩82,287 | ₩81,833 | ₩82,154 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,920 | ₩82,287 | ₩81,860 | ₩81,984 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,646 | ₩82,408 | ₩81,582 | ₩82,266 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,566 | ₩81,754 | ₩81,074 | ₩81,653 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,951 | ₩81,271 | ₩80,951 | ₩81,218 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,900 | ₩81,913 | ₩81,459 | ₩81,532 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,526 | ₩81,940 | ₩81,479 | ₩81,777 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,058 | ₩81,486 | ₩81,058 | ₩81,213 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,667 | ₩80,667 | ₩80,203 | ₩80,577 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,989 | ₩79,989 | ₩79,492 | ₩79,492 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,136 | ₩80,150 | ₩79,914 | ₩79,914 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,401 | ₩79,742 | ₩79,401 | ₩79,742 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,809 | ₩79,932 | ₩79,682 | ₩79,932 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,709 | ₩79,869 | ₩79,659 | ₩79,723 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,254 | ₩79,602 | ₩79,214 | ₩79,495 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,292 | ₩79,388 | ₩79,108 | ₩79,254 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,506 | ₩79,361 | ₩78,506 | ₩78,946 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,246 | ₩78,493 | ₩77,812 | ₩78,085 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,972 | ₩78,105 | ₩77,237 | ₩77,357 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,718 | ₩77,718 | ₩77,397 | ₩77,649 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,600 | ₩78,667 | ₩77,825 | ₩77,912 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,613 | ₩78,727 | ₩77,926 | ₩78,012 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,359 | ₩79,228 | ₩78,359 | ₩79,051 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,912 | ₩78,598 | ₩77,912 | ₩78,598 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,105 | ₩78,306 | ₩77,892 | ₩77,932 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,466 | ₩78,466 | ₩77,184 | ₩78,027 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,214 | ₩79,214 | ₩78,059 | ₩78,211 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩78,012 | ₩78,092 | ₩77,715 | ₩77,890 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,198 | ₩77,745 | ₩77,198 | ₩77,598 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩76,997 | ₩77,317 | ₩76,997 | ₩77,270 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,970 | ₩77,331 | ₩76,846 | ₩76,993 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,836 | ₩77,197 | ₩76,836 | ₩77,063 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,435 | ₩76,769 | ₩76,275 | ₩76,602 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,484 | ₩76,048 | ₩75,380 | ₩76,032 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,246 | ₩75,646 | ₩74,832 | ₩75,485 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,111 | ₩75,086 | ₩74,071 | ₩74,860 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,988 | ₩75,988 | ₩74,045 | ₩74,045 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,539 | ₩75,580 | ₩74,886 | ₩75,273 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,554 | ₩75,745 | ₩75,006 | ₩75,634 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩77,057 | ₩77,089 | ₩76,095 | ₩76,159 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,444 | ₩77,678 | ₩77,178 | ₩77,238 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,333 | ₩78,333 | ₩77,388 | ₩77,388 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,373 | ₩78,586 | ₩78,346 | ₩78,446 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,132 | ₩78,239 | ₩77,810 | ₩78,031 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,625 | ₩77,877 | ₩77,237 | ₩77,779 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,262 | ₩76,850 | ₩75,948 | ₩76,808 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,411 | ₩77,411 | ₩76,536 | ₩76,785 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,810 | ₩77,558 | ₩76,810 | ₩77,351 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,863 | ₩77,344 | ₩76,596 | ₩76,767 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,119 | ₩78,212 | ₩77,876 | ₩77,999 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,226 | ₩78,226 | ₩77,584 | ₩77,832 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,309 | ₩78,733 | ₩78,219 | ₩78,219 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,094 | ₩79,221 | ₩78,457 | ₩78,731 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,069 | ₩80,069 | ₩78,720 | ₩79,102 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,500 | ₩78,747 | ₩78,386 | ₩78,639 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,544 | ₩78,105 | ₩77,464 | ₩77,920 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,317 | ₩77,344 | ₩77,184 | ₩77,266 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,729 | ₩76,890 | ₩76,208 | ₩76,676 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩76,997 | ₩77,277 | ₩76,814 | ₩76,970 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,743 | ₩77,224 | ₩76,743 | ₩77,050 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,141 | ₩76,636 | ₩76,128 | ₩76,401 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,743 | ₩76,890 | ₩76,095 | ₩76,203 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,329 | ₩76,382 | ₩75,888 | ₩76,168 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,313 | ₩76,179 | ₩75,166 | ₩75,721 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,086 | ₩75,848 | ₩75,086 | ₩75,600 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,466 | ₩76,466 | ₩74,445 | ₩74,479 | -2.60% | 5.4천 |
|---|