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 | ₩86,734 | ₩86,937 | ₩86,734 | ₩86,937 | +0.23% | 500 |
| 2026.10.08 | ₩85,940 | ₩86,375 | ₩85,739 | ₩86,375 | +0.51% | 1천 |
| 2026.10.07 | ₩86,327 | ₩86,547 | ₩86,180 | ₩86,527 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,915 | ₩87,915 | ₩87,688 | ₩87,688 | -0.26% | 900 |
| 2026.10.05 | ₩86,433 | ₩87,233 | ₩86,433 | ₩87,181 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,607 | ₩86,687 | ₩86,607 | ₩86,687 | +0.09% | 500 |
| 2026.10.01 | ₩86,454 | ₩86,648 | ₩86,454 | ₩86,648 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,475 | ₩87,475 | ₩86,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,978 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,288 | ₩87,288 | ₩86,781 | ₩87,221 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,795 | ₩88,009 | ₩87,622 | ₩87,622 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,902 | ₩88,222 | ₩87,902 | ₩88,194 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,675 | ₩87,910 | ₩87,675 | ₩87,910 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,209 | ₩88,462 | ₩88,185 | ₩88,185 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,504 | ₩89,504 | ₩88,903 | ₩89,130 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,357 | ₩89,550 | ₩89,210 | ₩89,550 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,848 | ₩88,286 | ₩87,822 | ₩88,286 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,010 | ₩89,010 | ₩88,816 | ₩88,816 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,236 | ₩88,236 | ₩87,181 | ₩87,644 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,834 | ₩88,834 | ₩88,049 | ₩88,449 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,850 | ₩89,477 | ₩88,850 | ₩89,170 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,691 | ₩89,697 | ₩89,597 | ₩89,697 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,756 | ₩88,930 | ₩88,689 | ₩88,727 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,757 | ₩89,757 | ₩89,237 | ₩89,438 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,158 | ₩90,158 | ₩89,880 | ₩89,880 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩89,958 | ₩90,493 | ₩89,958 | ₩90,493 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,564 | ₩90,106 | ₩89,530 | ₩90,106 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,143 | ₩89,163 | ₩89,143 | ₩89,163 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,217 | ₩89,217 | ₩88,609 | ₩88,609 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,384 | ₩89,386 | ₩89,357 | ₩89,386 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,170 | ₩89,430 | ₩89,170 | ₩89,430 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,350 | ₩89,369 | ₩89,350 | ₩89,369 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,015 | ₩89,015 | ₩88,890 | ₩89,010 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩88,943 | ₩89,290 | ₩88,943 | ₩89,165 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,756 | ₩88,756 | ₩88,529 | ₩88,653 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,197 | ₩89,237 | ₩88,838 | ₩89,049 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,249 | ₩88,583 | ₩88,249 | ₩88,511 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,876 | ₩88,876 | ₩88,639 | ₩88,639 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,689 | ₩88,716 | ₩88,543 | ₩88,543 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,664 | ₩89,677 | ₩89,384 | ₩89,384 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,804 | ₩89,804 | ₩89,530 | ₩89,652 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,370 | ₩89,517 | ₩89,303 | ₩89,517 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,826 | ₩89,090 | ₩88,663 | ₩88,914 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,456 | ₩88,535 | ₩88,456 | ₩88,535 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,623 | ₩88,729 | ₩88,503 | ₩88,589 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,836 | ₩88,890 | ₩88,596 | ₩88,782 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,341 | ₩88,489 | ₩88,337 | ₩88,337 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩88,954 | ₩88,996 | ₩88,743 | ₩88,752 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,576 | ₩89,197 | ₩88,576 | ₩89,143 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,642 | ₩87,942 | ₩87,642 | ₩87,911 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,834 | ₩87,274 | ₩86,834 | ₩87,125 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,420 | ₩87,074 | ₩86,420 | ₩87,034 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,446 | ₩85,446 | ₩84,805 | ₩84,846 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,805 | ₩85,726 | ₩84,765 | ₩85,579 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,833 | ₩85,833 | ₩85,352 | ₩85,598 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,072 | ₩85,272 | ₩84,752 | ₩84,853 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩84,945 | ₩84,945 | ₩84,645 | ₩84,687 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,193 | ₩86,193 | ₩86,000 | ₩86,000 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,285 | ₩86,138 | ₩85,285 | ₩85,896 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,060 | ₩85,060 | ₩84,756 | ₩84,756 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,204 | ₩84,868 | ₩84,204 | ₩84,868 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,225 | ₩85,392 | ₩85,092 | ₩85,248 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,193 | ₩86,300 | ₩85,739 | ₩85,998 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,766 | ₩85,933 | ₩85,766 | ₩85,853 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,886 | ₩85,886 | ₩85,406 | ₩85,479 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,900 | ₩86,116 | ₩85,900 | ₩86,116 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,272 | ₩85,980 | ₩85,272 | ₩85,878 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,045 | ₩85,144 | ₩85,045 | ₩85,144 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,846 | ₩85,846 | ₩85,601 | ₩85,601 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,413 | ₩86,753 | ₩86,413 | ₩86,540 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,020 | ₩86,433 | ₩84,678 | ₩85,272 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,125 | ₩85,471 | ₩84,985 | ₩84,985 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,339 | ₩85,940 | ₩85,232 | ₩85,766 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,259 | ₩85,406 | ₩84,218 | ₩85,324 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,139 | ₩85,139 | ₩84,913 | ₩84,913 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,025 | ₩85,686 | ₩85,025 | ₩85,378 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩85,980 | ₩86,180 | ₩85,779 | ₩85,968 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,474 | ₩87,049 | ₩86,474 | ₩86,544 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,102 | ₩89,210 | ₩88,022 | ₩88,249 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩87,942 | ₩88,196 | ₩87,635 | ₩87,828 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,531 | ₩88,596 | ₩87,468 | ₩87,468 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,384 | ₩89,384 | ₩88,488 | ₩88,488 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,310 | ₩89,484 | ₩88,983 | ₩89,163 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,162 | ₩88,282 | ₩88,035 | ₩88,082 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,446 | ₩87,280 | ₩85,446 | ₩87,280 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,013 | ₩86,113 | ₩85,205 | ₩85,416 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,528 | ₩87,555 | ₩85,352 | ₩86,482 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,395 | ₩87,395 | ₩86,874 | ₩86,874 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,301 | ₩87,301 | ₩86,060 | ₩86,102 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,756 | ₩89,257 | ₩88,756 | ₩89,182 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,110 | ₩89,237 | ₩88,896 | ₩89,039 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,824 | ₩90,394 | ₩89,824 | ₩90,394 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,490 | ₩89,791 | ₩88,716 | ₩89,791 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,476 | ₩89,057 | ₩88,476 | ₩88,867 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,236 | ₩88,236 | ₩87,955 | ₩88,161 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩87,982 | ₩88,015 | ₩87,702 | ₩87,886 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,062 | ₩88,249 | ₩87,700 | ₩88,055 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,074 | ₩87,487 | ₩86,767 | ₩86,989 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,739 | ₩86,901 | ₩85,739 | ₩86,834 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,193 | ₩86,594 | ₩86,193 | ₩86,527 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,885 | ₩85,699 | ₩84,658 | ₩85,100 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,272 | ₩85,322 | ₩84,849 | ₩85,322 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,059 | ₩85,165 | ₩84,693 | ₩84,693 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,859 | ₩86,420 | ₩85,859 | ₩86,193 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,900 | ₩86,187 | ₩85,726 | ₩86,116 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,299 | ₩85,394 | ₩84,654 | ₩85,394 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,327 | ₩86,494 | ₩86,086 | ₩86,228 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,813 | ₩86,220 | ₩85,726 | ₩86,152 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,099 | ₩85,105 | ₩85,000 | ₩85,000 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,833 | ₩86,146 | ₩85,806 | ₩86,146 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,871 | ₩84,117 | ₩83,724 | ₩84,052 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,630 | ₩83,630 | ₩83,036 | ₩83,036 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,011 | ₩84,011 | ₩83,697 | ₩83,796 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,096 | ₩83,601 | ₩82,749 | ₩83,601 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,589 | ₩82,740 | ₩81,972 | ₩82,650 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,736 | ₩82,763 | ₩82,476 | ₩82,676 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,176 | ₩83,490 | ₩82,963 | ₩83,182 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,323 | ₩83,350 | ₩82,976 | ₩83,350 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,349 | ₩82,402 | ₩82,042 | ₩82,333 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,363 | ₩83,399 | ₩83,232 | ₩83,399 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,097 | ₩84,097 | ₩83,194 | ₩83,194 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,204 | ₩84,230 | ₩83,764 | ₩84,063 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,618 | ₩84,678 | ₩84,270 | ₩84,270 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,163 | ₩83,443 | ₩82,876 | ₩83,195 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,135 | ₩82,869 | ₩82,135 | ₩82,680 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,769 | ₩82,108 | ₩81,695 | ₩82,108 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,666 | ₩81,374 | ₩79,666 | ₩81,257 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,513 | ₩80,513 | ₩80,106 | ₩80,213 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,832 | ₩80,406 | ₩79,832 | ₩80,406 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,734 | ₩80,734 | ₩80,360 | ₩80,382 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,610 | ₩78,144 | ₩77,009 | ₩78,139 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,743 | ₩78,371 | ₩77,743 | ₩78,220 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,370 | ₩77,783 | ₩77,356 | ₩77,783 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,516 | ₩78,070 | ₩77,516 | ₩77,695 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,102 | ₩77,108 | ₩75,474 | ₩77,108 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,220 | ₩75,514 | ₩74,932 | ₩74,932 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,180 | ₩75,180 | ₩74,727 | ₩74,795 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,168 | ₩76,415 | ₩75,721 | ₩75,864 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,837 | ₩78,064 | ₩77,183 | ₩77,379 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,248 | ₩77,129 | ₩76,248 | ₩76,793 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,023 | ₩77,703 | ₩76,849 | ₩77,081 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,116 | ₩77,156 | ₩75,254 | ₩75,722 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,902 | ₩77,826 | ₩76,729 | ₩77,558 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,558 | ₩78,558 | ₩77,463 | ₩77,638 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,865 | ₩78,865 | ₩78,504 | ₩78,663 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,037 | ₩78,478 | ₩78,037 | ₩78,183 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩77,957 | ₩77,957 | ₩76,862 | ₩77,071 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,650 | ₩77,650 | ₩77,344 | ₩77,344 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,878 | ₩79,058 | ₩78,331 | ₩78,794 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩78,945 | ₩79,973 | ₩78,745 | ₩78,845 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,912 | ₩78,905 | ₩76,742 | ₩78,905 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,757 | ₩78,678 | ₩77,757 | ₩78,285 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,898 | ₩79,022 | ₩78,898 | ₩79,022 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,599 | ₩80,373 | ₩79,599 | ₩80,061 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩77,970 | ₩79,259 | ₩77,303 | ₩79,049 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,400 | ₩81,177 | ₩80,066 | ₩80,958 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,761 | ₩81,890 | ₩81,498 | ₩81,773 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,562 | ₩82,562 | ₩81,982 | ₩82,262 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,048 | ₩82,402 | ₩82,048 | ₩82,402 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,441 | ₩81,675 | ₩81,441 | ₩81,675 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,655 | ₩81,655 | ₩80,734 | ₩80,952 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,288 | ₩82,162 | ₩81,288 | ₩82,028 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,241 | ₩81,270 | ₩80,693 | ₩81,270 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,189 | ₩82,759 | ₩81,988 | ₩82,078 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩80,974 | ₩81,575 | ₩80,707 | ₩81,269 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,834 | ₩81,641 | ₩80,834 | ₩81,225 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,147 | ₩82,375 | ₩81,001 | ₩81,199 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,549 | ₩82,856 | ₩82,282 | ₩82,415 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,230 | ₩83,230 | ₩82,653 | ₩82,760 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,375 | ₩83,108 | ₩82,375 | ₩82,949 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,329 | ₩82,616 | ₩81,948 | ₩82,616 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,428 | ₩81,708 | ₩80,926 | ₩80,982 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,436 | ₩82,576 | ₩81,468 | ₩81,805 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,363 | ₩83,363 | ₩82,171 | ₩82,756 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,669 | ₩83,951 | ₩82,669 | ₩83,538 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,777 | ₩83,777 | ₩82,789 | ₩82,879 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,124 | ₩84,124 | ₩82,857 | ₩83,680 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,830 | ₩83,871 | ₩83,450 | ₩83,637 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,263 | ₩83,697 | ₩83,176 | ₩83,534 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,429 | ₩82,816 | ₩82,415 | ₩82,562 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,415 | ₩82,585 | ₩81,966 | ₩82,369 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,509 | ₩82,976 | ₩82,496 | ₩82,785 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,655 | ₩82,508 | ₩81,434 | ₩82,198 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,054 | ₩81,454 | ₩79,212 | ₩80,587 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,549 | ₩82,549 | ₩82,015 | ₩82,218 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,269 | ₩82,629 | ₩82,162 | ₩82,169 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,068 | ₩82,215 | ₩81,761 | ₩82,082 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,848 | ₩82,215 | ₩81,788 | ₩81,912 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,575 | ₩82,335 | ₩81,510 | ₩82,194 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,494 | ₩81,683 | ₩81,003 | ₩81,581 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,880 | ₩81,199 | ₩80,880 | ₩81,147 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,828 | ₩81,841 | ₩81,388 | ₩81,461 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,454 | ₩81,868 | ₩81,408 | ₩81,705 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩80,987 | ₩81,414 | ₩80,987 | ₩81,142 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,596 | ₩80,596 | ₩80,133 | ₩80,507 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,919 | ₩79,919 | ₩79,423 | ₩79,423 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,066 | ₩80,079 | ₩79,845 | ₩79,845 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,332 | ₩79,672 | ₩79,332 | ₩79,672 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,739 | ₩79,862 | ₩79,612 | ₩79,862 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,639 | ₩79,799 | ₩79,590 | ₩79,654 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,185 | ₩79,532 | ₩79,145 | ₩79,425 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,222 | ₩79,319 | ₩79,038 | ₩79,185 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,438 | ₩79,292 | ₩78,438 | ₩78,877 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,177 | ₩78,424 | ₩77,743 | ₩78,017 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,904 | ₩78,037 | ₩77,169 | ₩77,290 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,650 | ₩77,650 | ₩77,330 | ₩77,581 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,531 | ₩78,598 | ₩77,757 | ₩77,844 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,544 | ₩78,658 | ₩77,858 | ₩77,944 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,291 | ₩79,158 | ₩78,291 | ₩78,982 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,844 | ₩78,530 | ₩77,844 | ₩78,530 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,037 | ₩78,237 | ₩77,824 | ₩77,864 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,398 | ₩78,398 | ₩77,116 | ₩77,958 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,145 | ₩79,145 | ₩77,990 | ₩78,143 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩77,944 | ₩78,024 | ₩77,647 | ₩77,822 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,131 | ₩77,677 | ₩77,131 | ₩77,530 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩76,929 | ₩77,250 | ₩76,929 | ₩77,203 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,902 | ₩77,263 | ₩76,778 | ₩76,925 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,769 | ₩77,129 | ₩76,769 | ₩76,996 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,368 | ₩76,702 | ₩76,208 | ₩76,535 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,418 | ₩75,981 | ₩75,314 | ₩75,965 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,180 | ₩75,580 | ₩74,767 | ₩75,419 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,046 | ₩75,020 | ₩74,006 | ₩74,795 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,921 | ₩75,921 | ₩73,980 | ₩73,980 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,473 | ₩75,514 | ₩74,820 | ₩75,207 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,487 | ₩75,678 | ₩74,940 | ₩75,568 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩76,989 | ₩77,021 | ₩76,028 | ₩76,092 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,376 | ₩77,610 | ₩77,111 | ₩77,171 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,264 | ₩78,264 | ₩77,320 | ₩77,320 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,304 | ₩78,518 | ₩78,277 | ₩78,377 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,064 | ₩78,171 | ₩77,742 | ₩77,962 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,557 | ₩77,809 | ₩77,169 | ₩77,711 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,195 | ₩76,782 | ₩75,881 | ₩76,741 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,343 | ₩77,343 | ₩76,469 | ₩76,718 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,742 | ₩77,490 | ₩76,742 | ₩77,283 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,796 | ₩77,276 | ₩76,529 | ₩76,700 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,050 | ₩78,144 | ₩77,807 | ₩77,930 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,157 | ₩78,157 | ₩77,516 | ₩77,763 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,240 | ₩78,664 | ₩78,151 | ₩78,151 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,025 | ₩79,152 | ₩78,388 | ₩78,662 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩79,999 | ₩79,999 | ₩78,651 | ₩79,033 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,431 | ₩78,678 | ₩78,317 | ₩78,570 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,476 | ₩78,037 | ₩77,396 | ₩77,852 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,250 | ₩77,276 | ₩77,116 | ₩77,199 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,662 | ₩76,822 | ₩76,142 | ₩76,609 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩76,929 | ₩77,209 | ₩76,746 | ₩76,902 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,676 | ₩77,156 | ₩76,676 | ₩76,983 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,075 | ₩76,569 | ₩76,061 | ₩76,334 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,676 | ₩76,822 | ₩76,028 | ₩76,136 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,262 | ₩76,315 | ₩75,821 | ₩76,102 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,247 | ₩76,112 | ₩75,100 | ₩75,654 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,020 | ₩75,781 | ₩75,020 | ₩75,534 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,399 | ₩76,399 | ₩74,380 | ₩74,414 | -2.60% | 5.4천 |
|---|