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 | ₩86,812 | ₩87,015 | ₩86,812 | ₩87,015 | +0.23% | 500 |
| 2026.10.08 | ₩86,017 | ₩86,452 | ₩85,816 | ₩86,452 | +0.51% | 1천 |
| 2026.10.07 | ₩86,404 | ₩86,625 | ₩86,257 | ₩86,605 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,994 | ₩87,994 | ₩87,767 | ₩87,767 | -0.26% | 900 |
| 2026.10.05 | ₩86,511 | ₩87,311 | ₩86,511 | ₩87,259 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,685 | ₩86,765 | ₩86,685 | ₩86,765 | +0.09% | 500 |
| 2026.10.01 | ₩86,531 | ₩86,726 | ₩86,531 | ₩86,726 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,553 | ₩87,553 | ₩87,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,056 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,366 | ₩87,366 | ₩86,859 | ₩87,299 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,874 | ₩88,088 | ₩87,700 | ₩87,700 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,981 | ₩88,302 | ₩87,981 | ₩88,273 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,754 | ₩87,989 | ₩87,754 | ₩87,989 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,288 | ₩88,542 | ₩88,264 | ₩88,264 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,584 | ₩89,584 | ₩88,983 | ₩89,210 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,437 | ₩89,631 | ₩89,290 | ₩89,631 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,927 | ₩88,366 | ₩87,901 | ₩88,366 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,090 | ₩89,090 | ₩88,896 | ₩88,896 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,315 | ₩88,315 | ₩87,259 | ₩87,723 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,913 | ₩88,913 | ₩88,128 | ₩88,529 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,929 | ₩89,557 | ₩88,929 | ₩89,250 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,771 | ₩89,778 | ₩89,678 | ₩89,778 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,836 | ₩89,010 | ₩88,769 | ₩88,807 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,838 | ₩89,838 | ₩89,317 | ₩89,519 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,239 | ₩90,239 | ₩89,961 | ₩89,961 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩90,038 | ₩90,574 | ₩90,038 | ₩90,574 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,644 | ₩90,187 | ₩89,611 | ₩90,187 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,223 | ₩89,243 | ₩89,223 | ₩89,243 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,297 | ₩89,297 | ₩88,689 | ₩88,689 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,464 | ₩89,467 | ₩89,437 | ₩89,467 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,250 | ₩89,511 | ₩89,250 | ₩89,511 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,431 | ₩89,449 | ₩89,431 | ₩89,449 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,095 | ₩89,095 | ₩88,970 | ₩89,090 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩89,023 | ₩89,370 | ₩89,023 | ₩89,245 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,836 | ₩88,836 | ₩88,609 | ₩88,733 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,277 | ₩89,317 | ₩88,917 | ₩89,129 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,328 | ₩88,662 | ₩88,328 | ₩88,590 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,956 | ₩88,956 | ₩88,718 | ₩88,718 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,769 | ₩88,796 | ₩88,622 | ₩88,622 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,744 | ₩89,758 | ₩89,464 | ₩89,464 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,885 | ₩89,885 | ₩89,611 | ₩89,732 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,451 | ₩89,598 | ₩89,384 | ₩89,598 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,905 | ₩89,170 | ₩88,742 | ₩88,994 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,535 | ₩88,614 | ₩88,535 | ₩88,614 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,702 | ₩88,809 | ₩88,582 | ₩88,669 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,916 | ₩88,970 | ₩88,676 | ₩88,861 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,420 | ₩88,569 | ₩88,416 | ₩88,416 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩89,034 | ₩89,076 | ₩88,823 | ₩88,832 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,656 | ₩89,277 | ₩88,656 | ₩89,223 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,720 | ₩88,021 | ₩87,720 | ₩87,990 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,912 | ₩87,353 | ₩86,912 | ₩87,203 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,498 | ₩87,153 | ₩86,498 | ₩87,112 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,522 | ₩85,522 | ₩84,881 | ₩84,923 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,881 | ₩85,803 | ₩84,841 | ₩85,656 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,910 | ₩85,910 | ₩85,429 | ₩85,675 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,148 | ₩85,349 | ₩84,828 | ₩84,929 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩85,021 | ₩85,021 | ₩84,721 | ₩84,764 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,271 | ₩86,271 | ₩86,077 | ₩86,077 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,362 | ₩86,216 | ₩85,362 | ₩85,973 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,136 | ₩85,136 | ₩84,832 | ₩84,832 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,280 | ₩84,944 | ₩84,280 | ₩84,944 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,302 | ₩85,469 | ₩85,168 | ₩85,325 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,271 | ₩86,378 | ₩85,816 | ₩86,076 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,843 | ₩86,010 | ₩85,843 | ₩85,930 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,963 | ₩85,963 | ₩85,482 | ₩85,556 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,977 | ₩86,193 | ₩85,977 | ₩86,193 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,349 | ₩86,057 | ₩85,349 | ₩85,955 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,122 | ₩85,221 | ₩85,122 | ₩85,221 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,923 | ₩85,923 | ₩85,677 | ₩85,677 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,491 | ₩86,831 | ₩86,491 | ₩86,618 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,097 | ₩86,511 | ₩84,754 | ₩85,349 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,202 | ₩85,548 | ₩85,062 | ₩85,062 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,416 | ₩86,017 | ₩85,309 | ₩85,843 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,335 | ₩85,482 | ₩84,293 | ₩85,401 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,215 | ₩85,215 | ₩84,989 | ₩84,989 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,102 | ₩85,763 | ₩85,102 | ₩85,454 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,057 | ₩86,257 | ₩85,857 | ₩86,045 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,551 | ₩87,127 | ₩86,551 | ₩86,622 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,181 | ₩89,290 | ₩88,101 | ₩88,328 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩88,021 | ₩88,275 | ₩87,714 | ₩87,907 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,610 | ₩88,676 | ₩87,547 | ₩87,547 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,464 | ₩89,464 | ₩88,567 | ₩88,567 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,390 | ₩89,564 | ₩89,063 | ₩89,243 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,241 | ₩88,362 | ₩88,114 | ₩88,161 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,522 | ₩87,358 | ₩85,522 | ₩87,358 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,090 | ₩86,191 | ₩85,282 | ₩85,493 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,607 | ₩87,633 | ₩85,429 | ₩86,559 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,473 | ₩87,473 | ₩86,952 | ₩86,952 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,380 | ₩87,380 | ₩86,137 | ₩86,180 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,836 | ₩89,337 | ₩88,836 | ₩89,262 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,190 | ₩89,317 | ₩88,976 | ₩89,119 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,905 | ₩90,475 | ₩89,905 | ₩90,475 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,571 | ₩89,871 | ₩88,796 | ₩89,871 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,555 | ₩89,137 | ₩88,555 | ₩88,947 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,315 | ₩88,315 | ₩88,034 | ₩88,240 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,061 | ₩88,094 | ₩87,780 | ₩87,965 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,141 | ₩88,328 | ₩87,779 | ₩88,135 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,153 | ₩87,565 | ₩86,845 | ₩87,067 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,816 | ₩86,979 | ₩85,816 | ₩86,912 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,271 | ₩86,672 | ₩86,271 | ₩86,605 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,961 | ₩85,776 | ₩84,734 | ₩85,176 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,349 | ₩85,398 | ₩84,925 | ₩85,398 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,135 | ₩85,242 | ₩84,769 | ₩84,769 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,937 | ₩86,498 | ₩85,937 | ₩86,271 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,977 | ₩86,264 | ₩85,803 | ₩86,193 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,376 | ₩85,470 | ₩84,730 | ₩85,470 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,404 | ₩86,571 | ₩86,164 | ₩86,305 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,890 | ₩86,297 | ₩85,803 | ₩86,229 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,175 | ₩85,182 | ₩85,076 | ₩85,076 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,910 | ₩86,224 | ₩85,883 | ₩86,224 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,946 | ₩84,193 | ₩83,799 | ₩84,128 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,705 | ₩83,705 | ₩83,111 | ₩83,111 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,086 | ₩84,086 | ₩83,772 | ₩83,871 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,171 | ₩83,676 | ₩82,824 | ₩83,676 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,663 | ₩82,814 | ₩82,046 | ₩82,725 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,810 | ₩82,837 | ₩82,550 | ₩82,750 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,251 | ₩83,565 | ₩83,037 | ₩83,256 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,398 | ₩83,425 | ₩83,051 | ₩83,425 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,423 | ₩82,476 | ₩82,115 | ₩82,407 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,438 | ₩83,474 | ₩83,307 | ₩83,474 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,173 | ₩84,173 | ₩83,269 | ₩83,269 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,280 | ₩84,305 | ₩83,839 | ₩84,138 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,694 | ₩84,754 | ₩84,345 | ₩84,345 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,238 | ₩83,518 | ₩82,951 | ₩83,270 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,209 | ₩82,944 | ₩82,209 | ₩82,754 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,843 | ₩82,182 | ₩81,768 | ₩82,182 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,737 | ₩81,447 | ₩79,737 | ₩81,330 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,586 | ₩80,586 | ₩80,178 | ₩80,285 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,904 | ₩80,479 | ₩79,904 | ₩80,479 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,806 | ₩80,806 | ₩80,432 | ₩80,455 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,680 | ₩78,214 | ₩77,078 | ₩78,209 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,813 | ₩78,441 | ₩77,813 | ₩78,290 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,439 | ₩77,853 | ₩77,426 | ₩77,853 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,586 | ₩78,141 | ₩77,586 | ₩77,765 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,170 | ₩77,177 | ₩75,542 | ₩77,177 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,288 | ₩75,582 | ₩75,000 | ₩75,000 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,248 | ₩75,248 | ₩74,794 | ₩74,862 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,237 | ₩76,484 | ₩75,789 | ₩75,932 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,907 | ₩78,134 | ₩77,252 | ₩77,449 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,317 | ₩77,199 | ₩76,317 | ₩76,862 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,092 | ₩77,773 | ₩76,918 | ₩77,151 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,185 | ₩77,225 | ₩75,322 | ₩75,790 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,972 | ₩77,896 | ₩76,798 | ₩77,628 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,628 | ₩78,628 | ₩77,533 | ₩77,708 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,936 | ₩78,936 | ₩78,575 | ₩78,734 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,107 | ₩78,548 | ₩78,107 | ₩78,253 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩78,027 | ₩78,027 | ₩76,931 | ₩77,140 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,720 | ₩77,720 | ₩77,414 | ₩77,414 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,949 | ₩79,129 | ₩78,401 | ₩78,865 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩79,016 | ₩80,045 | ₩78,815 | ₩78,916 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,981 | ₩78,976 | ₩76,811 | ₩78,976 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,827 | ₩78,749 | ₩77,827 | ₩78,356 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,969 | ₩79,093 | ₩78,969 | ₩79,093 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,670 | ₩80,445 | ₩79,670 | ₩80,133 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩78,040 | ₩79,330 | ₩77,372 | ₩79,120 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,472 | ₩81,250 | ₩80,138 | ₩81,031 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,835 | ₩81,963 | ₩81,572 | ₩81,847 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,637 | ₩82,637 | ₩82,055 | ₩82,336 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,122 | ₩82,476 | ₩82,122 | ₩82,476 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,514 | ₩81,748 | ₩81,514 | ₩81,748 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,728 | ₩81,728 | ₩80,806 | ₩81,025 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,361 | ₩82,236 | ₩81,361 | ₩82,102 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,314 | ₩81,343 | ₩80,766 | ₩81,343 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,262 | ₩82,833 | ₩82,062 | ₩82,152 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩81,047 | ₩81,648 | ₩80,779 | ₩81,342 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,906 | ₩81,715 | ₩80,906 | ₩81,298 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,221 | ₩82,449 | ₩81,073 | ₩81,272 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,623 | ₩82,930 | ₩82,356 | ₩82,490 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,305 | ₩83,305 | ₩82,727 | ₩82,834 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,449 | ₩83,183 | ₩82,449 | ₩83,024 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,403 | ₩82,690 | ₩82,022 | ₩82,690 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,501 | ₩81,781 | ₩80,999 | ₩81,055 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,510 | ₩82,650 | ₩81,541 | ₩81,879 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,438 | ₩83,438 | ₩82,245 | ₩82,830 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,743 | ₩84,026 | ₩82,743 | ₩83,613 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,852 | ₩83,852 | ₩82,864 | ₩82,953 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,200 | ₩84,200 | ₩82,932 | ₩83,755 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,906 | ₩83,946 | ₩83,525 | ₩83,712 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,338 | ₩83,772 | ₩83,251 | ₩83,609 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,503 | ₩82,890 | ₩82,490 | ₩82,637 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,490 | ₩82,659 | ₩82,039 | ₩82,443 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,583 | ₩83,051 | ₩82,570 | ₩82,860 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,728 | ₩82,582 | ₩81,508 | ₩82,272 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,127 | ₩81,528 | ₩79,283 | ₩80,659 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,623 | ₩82,623 | ₩82,089 | ₩82,292 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,343 | ₩82,703 | ₩82,236 | ₩82,242 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,142 | ₩82,289 | ₩81,835 | ₩82,156 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,922 | ₩82,289 | ₩81,862 | ₩81,986 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,648 | ₩82,409 | ₩81,584 | ₩82,268 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,568 | ₩81,756 | ₩81,076 | ₩81,655 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,953 | ₩81,272 | ₩80,953 | ₩81,220 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,902 | ₩81,915 | ₩81,461 | ₩81,534 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,528 | ₩81,942 | ₩81,481 | ₩81,779 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,060 | ₩81,488 | ₩81,060 | ₩81,215 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,669 | ₩80,669 | ₩80,205 | ₩80,579 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,991 | ₩79,991 | ₩79,494 | ₩79,494 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,138 | ₩80,151 | ₩79,916 | ₩79,916 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,403 | ₩79,744 | ₩79,403 | ₩79,744 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,811 | ₩79,934 | ₩79,684 | ₩79,934 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,711 | ₩79,871 | ₩79,661 | ₩79,725 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,256 | ₩79,604 | ₩79,216 | ₩79,497 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,294 | ₩79,390 | ₩79,109 | ₩79,256 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,508 | ₩79,363 | ₩78,508 | ₩78,948 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,248 | ₩78,495 | ₩77,813 | ₩78,087 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,974 | ₩78,107 | ₩77,239 | ₩77,359 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,720 | ₩77,720 | ₩77,399 | ₩77,650 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,602 | ₩78,668 | ₩77,827 | ₩77,914 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,615 | ₩78,729 | ₩77,928 | ₩78,014 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,361 | ₩79,230 | ₩78,361 | ₩79,053 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,914 | ₩78,600 | ₩77,914 | ₩78,600 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,107 | ₩78,308 | ₩77,893 | ₩77,934 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,468 | ₩78,468 | ₩77,185 | ₩78,028 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,216 | ₩79,216 | ₩78,060 | ₩78,213 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩78,014 | ₩78,094 | ₩77,717 | ₩77,892 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,200 | ₩77,746 | ₩77,200 | ₩77,600 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩76,998 | ₩77,319 | ₩76,998 | ₩77,272 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,972 | ₩77,332 | ₩76,847 | ₩76,994 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,838 | ₩77,199 | ₩76,838 | ₩77,065 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,437 | ₩76,771 | ₩76,277 | ₩76,604 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,486 | ₩76,050 | ₩75,382 | ₩76,034 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,248 | ₩75,648 | ₩74,834 | ₩75,487 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,112 | ₩75,088 | ₩74,072 | ₩74,862 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,990 | ₩75,990 | ₩74,047 | ₩74,047 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,541 | ₩75,582 | ₩74,887 | ₩75,275 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,555 | ₩75,746 | ₩75,008 | ₩75,635 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩77,058 | ₩77,090 | ₩76,096 | ₩76,161 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,446 | ₩77,680 | ₩77,180 | ₩77,240 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,334 | ₩78,334 | ₩77,390 | ₩77,390 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,374 | ₩78,588 | ₩78,348 | ₩78,448 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,134 | ₩78,241 | ₩77,812 | ₩78,032 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,626 | ₩77,879 | ₩77,239 | ₩77,781 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,263 | ₩76,851 | ₩75,949 | ₩76,810 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,412 | ₩77,412 | ₩76,537 | ₩76,787 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,811 | ₩77,559 | ₩76,811 | ₩77,352 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,865 | ₩77,346 | ₩76,597 | ₩76,768 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,121 | ₩78,214 | ₩77,877 | ₩78,000 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,227 | ₩78,227 | ₩77,586 | ₩77,833 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,310 | ₩78,735 | ₩78,221 | ₩78,221 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,096 | ₩79,223 | ₩78,459 | ₩78,733 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,071 | ₩80,071 | ₩78,722 | ₩79,104 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,501 | ₩78,749 | ₩78,388 | ₩78,640 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,546 | ₩78,107 | ₩77,466 | ₩77,922 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,319 | ₩77,346 | ₩77,185 | ₩77,268 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,731 | ₩76,891 | ₩76,210 | ₩76,678 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩76,998 | ₩77,279 | ₩76,815 | ₩76,972 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,744 | ₩77,225 | ₩76,744 | ₩77,052 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,143 | ₩76,638 | ₩76,130 | ₩76,402 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,744 | ₩76,891 | ₩76,096 | ₩76,205 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,330 | ₩76,384 | ₩75,889 | ₩76,170 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,315 | ₩76,181 | ₩75,168 | ₩75,722 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,088 | ₩75,849 | ₩75,088 | ₩75,602 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,468 | ₩76,468 | ₩74,446 | ₩74,481 | -2.60% | 5.4천 |
|---|