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 | ₩86,814 | ₩87,017 | ₩86,814 | ₩87,017 | +0.23% | 500 |
| 2026.10.08 | ₩86,019 | ₩86,455 | ₩85,819 | ₩86,455 | +0.51% | 1천 |
| 2026.10.07 | ₩86,407 | ₩86,627 | ₩86,260 | ₩86,607 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,997 | ₩87,997 | ₩87,770 | ₩87,770 | -0.26% | 900 |
| 2026.10.05 | ₩86,514 | ₩87,314 | ₩86,514 | ₩87,262 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,687 | ₩86,768 | ₩86,687 | ₩86,768 | +0.09% | 500 |
| 2026.10.01 | ₩86,534 | ₩86,729 | ₩86,534 | ₩86,729 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,556 | ₩87,556 | ₩87,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,059 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,369 | ₩87,369 | ₩86,861 | ₩87,302 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,877 | ₩88,090 | ₩87,703 | ₩87,703 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,983 | ₩88,304 | ₩87,983 | ₩88,276 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,756 | ₩87,992 | ₩87,756 | ₩87,992 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,291 | ₩88,545 | ₩88,267 | ₩88,267 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,587 | ₩89,587 | ₩88,986 | ₩89,213 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,440 | ₩89,634 | ₩89,293 | ₩89,634 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,930 | ₩88,368 | ₩87,903 | ₩88,368 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,092 | ₩89,092 | ₩88,899 | ₩88,899 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,318 | ₩88,318 | ₩87,262 | ₩87,726 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,916 | ₩88,916 | ₩88,130 | ₩88,531 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,932 | ₩89,560 | ₩88,932 | ₩89,253 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,774 | ₩89,781 | ₩89,680 | ₩89,781 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,839 | ₩89,012 | ₩88,772 | ₩88,809 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,841 | ₩89,841 | ₩89,320 | ₩89,521 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,242 | ₩90,242 | ₩89,964 | ₩89,964 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩90,041 | ₩90,577 | ₩90,041 | ₩90,577 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,647 | ₩90,189 | ₩89,614 | ₩90,189 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,226 | ₩89,246 | ₩89,226 | ₩89,246 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,300 | ₩89,300 | ₩88,692 | ₩88,692 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,467 | ₩89,469 | ₩89,440 | ₩89,469 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,253 | ₩89,513 | ₩89,253 | ₩89,513 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,433 | ₩89,452 | ₩89,433 | ₩89,452 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,098 | ₩89,098 | ₩88,972 | ₩89,092 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩89,026 | ₩89,373 | ₩89,026 | ₩89,247 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,839 | ₩88,839 | ₩88,611 | ₩88,736 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,280 | ₩89,320 | ₩88,920 | ₩89,131 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,331 | ₩88,665 | ₩88,331 | ₩88,593 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,959 | ₩88,959 | ₩88,721 | ₩88,721 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,772 | ₩88,799 | ₩88,625 | ₩88,625 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,747 | ₩89,761 | ₩89,467 | ₩89,467 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,887 | ₩89,887 | ₩89,614 | ₩89,735 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,453 | ₩89,600 | ₩89,386 | ₩89,600 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,908 | ₩89,173 | ₩88,745 | ₩88,996 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,538 | ₩88,617 | ₩88,538 | ₩88,617 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,705 | ₩88,812 | ₩88,585 | ₩88,672 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,919 | ₩88,972 | ₩88,678 | ₩88,864 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,423 | ₩88,571 | ₩88,419 | ₩88,419 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩89,036 | ₩89,079 | ₩88,825 | ₩88,835 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,658 | ₩89,280 | ₩88,658 | ₩89,226 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,723 | ₩88,024 | ₩87,723 | ₩87,993 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,915 | ₩87,356 | ₩86,915 | ₩87,206 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,500 | ₩87,155 | ₩86,500 | ₩87,115 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,525 | ₩85,525 | ₩84,884 | ₩84,925 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,884 | ₩85,806 | ₩84,844 | ₩85,659 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,913 | ₩85,913 | ₩85,432 | ₩85,677 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,151 | ₩85,351 | ₩84,830 | ₩84,932 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩85,024 | ₩85,024 | ₩84,723 | ₩84,766 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,273 | ₩86,273 | ₩86,080 | ₩86,080 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,365 | ₩86,218 | ₩85,365 | ₩85,975 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,139 | ₩85,139 | ₩84,834 | ₩84,834 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,282 | ₩84,947 | ₩84,282 | ₩84,947 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,305 | ₩85,472 | ₩85,171 | ₩85,327 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,273 | ₩86,380 | ₩85,819 | ₩86,078 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,846 | ₩86,013 | ₩85,846 | ₩85,933 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,966 | ₩85,966 | ₩85,485 | ₩85,558 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,979 | ₩86,196 | ₩85,979 | ₩86,196 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,351 | ₩86,059 | ₩85,351 | ₩85,958 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,124 | ₩85,223 | ₩85,124 | ₩85,223 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,926 | ₩85,926 | ₩85,680 | ₩85,680 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,494 | ₩86,833 | ₩86,494 | ₩86,621 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,100 | ₩86,514 | ₩84,757 | ₩85,351 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,204 | ₩85,550 | ₩85,064 | ₩85,064 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,418 | ₩86,019 | ₩85,311 | ₩85,846 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,338 | ₩85,485 | ₩84,296 | ₩85,403 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,218 | ₩85,218 | ₩84,992 | ₩84,992 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,104 | ₩85,766 | ₩85,104 | ₩85,457 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,059 | ₩86,260 | ₩85,859 | ₩86,047 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,554 | ₩87,130 | ₩86,554 | ₩86,625 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,184 | ₩89,293 | ₩88,104 | ₩88,331 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩88,024 | ₩88,277 | ₩87,716 | ₩87,910 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,613 | ₩88,678 | ₩87,549 | ₩87,549 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,467 | ₩89,467 | ₩88,570 | ₩88,570 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,393 | ₩89,567 | ₩89,066 | ₩89,246 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,244 | ₩88,364 | ₩88,117 | ₩88,164 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,525 | ₩87,361 | ₩85,525 | ₩87,361 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,093 | ₩86,193 | ₩85,285 | ₩85,496 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,609 | ₩87,636 | ₩85,432 | ₩86,562 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,476 | ₩87,476 | ₩86,955 | ₩86,955 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,382 | ₩87,382 | ₩86,140 | ₩86,182 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,839 | ₩89,340 | ₩88,839 | ₩89,265 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,193 | ₩89,320 | ₩88,979 | ₩89,122 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,908 | ₩90,478 | ₩89,908 | ₩90,478 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,573 | ₩89,874 | ₩88,799 | ₩89,874 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,558 | ₩89,139 | ₩88,558 | ₩88,950 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,318 | ₩88,318 | ₩88,037 | ₩88,243 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,064 | ₩88,097 | ₩87,783 | ₩87,967 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,144 | ₩88,331 | ₩87,782 | ₩88,137 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,155 | ₩87,568 | ₩86,848 | ₩87,070 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,819 | ₩86,981 | ₩85,819 | ₩86,915 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,273 | ₩86,674 | ₩86,273 | ₩86,607 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,964 | ₩85,779 | ₩84,737 | ₩85,179 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,351 | ₩85,401 | ₩84,928 | ₩85,401 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,138 | ₩85,244 | ₩84,771 | ₩84,771 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,939 | ₩86,500 | ₩85,939 | ₩86,273 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,979 | ₩86,267 | ₩85,806 | ₩86,196 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,378 | ₩85,473 | ₩84,733 | ₩85,473 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,407 | ₩86,574 | ₩86,166 | ₩86,308 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,892 | ₩86,300 | ₩85,806 | ₩86,232 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,178 | ₩85,184 | ₩85,079 | ₩85,079 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,913 | ₩86,227 | ₩85,886 | ₩86,227 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,948 | ₩84,196 | ₩83,801 | ₩84,130 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,708 | ₩83,708 | ₩83,113 | ₩83,113 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,089 | ₩84,089 | ₩83,775 | ₩83,874 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,173 | ₩83,679 | ₩82,826 | ₩83,679 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,666 | ₩82,817 | ₩82,048 | ₩82,727 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,813 | ₩82,839 | ₩82,552 | ₩82,753 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,254 | ₩83,568 | ₩83,040 | ₩83,259 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,401 | ₩83,427 | ₩83,053 | ₩83,427 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,425 | ₩82,479 | ₩82,118 | ₩82,409 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,441 | ₩83,477 | ₩83,310 | ₩83,477 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,176 | ₩84,176 | ₩83,271 | ₩83,271 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,282 | ₩84,308 | ₩83,842 | ₩84,141 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,697 | ₩84,757 | ₩84,348 | ₩84,348 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,240 | ₩83,521 | ₩82,953 | ₩83,272 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,211 | ₩82,946 | ₩82,211 | ₩82,757 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,845 | ₩82,185 | ₩81,771 | ₩82,185 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,740 | ₩81,450 | ₩79,740 | ₩81,332 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,588 | ₩80,588 | ₩80,181 | ₩80,287 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,907 | ₩80,481 | ₩79,907 | ₩80,481 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,809 | ₩80,809 | ₩80,434 | ₩80,457 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,682 | ₩78,216 | ₩77,081 | ₩78,211 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,816 | ₩78,444 | ₩77,816 | ₩78,293 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,442 | ₩77,856 | ₩77,428 | ₩77,856 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,588 | ₩78,143 | ₩77,588 | ₩77,768 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,172 | ₩77,180 | ₩75,544 | ₩77,180 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,290 | ₩75,584 | ₩75,002 | ₩75,002 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,250 | ₩75,250 | ₩74,796 | ₩74,864 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,239 | ₩76,486 | ₩75,791 | ₩75,934 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,909 | ₩78,136 | ₩77,254 | ₩77,451 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,319 | ₩77,201 | ₩76,319 | ₩76,864 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,094 | ₩77,776 | ₩76,920 | ₩77,153 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,188 | ₩77,228 | ₩75,324 | ₩75,793 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,974 | ₩77,898 | ₩76,800 | ₩77,630 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,631 | ₩78,631 | ₩77,535 | ₩77,710 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,938 | ₩78,938 | ₩78,577 | ₩78,736 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,110 | ₩78,550 | ₩78,110 | ₩78,255 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩78,029 | ₩78,029 | ₩76,934 | ₩77,142 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,722 | ₩77,722 | ₩77,416 | ₩77,416 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,951 | ₩79,132 | ₩78,404 | ₩78,867 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩79,018 | ₩80,047 | ₩78,818 | ₩78,918 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,983 | ₩78,978 | ₩76,814 | ₩78,978 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,829 | ₩78,751 | ₩77,829 | ₩78,358 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,971 | ₩79,096 | ₩78,971 | ₩79,096 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,673 | ₩80,448 | ₩79,673 | ₩80,135 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩78,043 | ₩79,332 | ₩77,375 | ₩79,122 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,475 | ₩81,252 | ₩80,140 | ₩81,033 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,837 | ₩81,966 | ₩81,574 | ₩81,849 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,639 | ₩82,639 | ₩82,058 | ₩82,338 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,125 | ₩82,479 | ₩82,125 | ₩82,479 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,517 | ₩81,751 | ₩81,517 | ₩81,751 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,730 | ₩81,730 | ₩80,809 | ₩81,028 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,363 | ₩82,238 | ₩81,363 | ₩82,105 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,316 | ₩81,346 | ₩80,768 | ₩81,346 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,265 | ₩82,835 | ₩82,064 | ₩82,154 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩81,049 | ₩81,650 | ₩80,782 | ₩81,344 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,909 | ₩81,717 | ₩80,909 | ₩81,300 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,223 | ₩82,452 | ₩81,076 | ₩81,275 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,626 | ₩82,933 | ₩82,358 | ₩82,492 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,307 | ₩83,307 | ₩82,730 | ₩82,837 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,452 | ₩83,185 | ₩82,452 | ₩83,026 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,405 | ₩82,692 | ₩82,024 | ₩82,692 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,503 | ₩81,784 | ₩81,001 | ₩81,057 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,512 | ₩82,652 | ₩81,543 | ₩81,881 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,441 | ₩83,441 | ₩82,248 | ₩82,833 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,746 | ₩84,029 | ₩82,746 | ₩83,616 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,855 | ₩83,855 | ₩82,866 | ₩82,956 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,202 | ₩84,202 | ₩82,934 | ₩83,757 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,908 | ₩83,948 | ₩83,528 | ₩83,715 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,340 | ₩83,775 | ₩83,254 | ₩83,612 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,505 | ₩82,893 | ₩82,492 | ₩82,639 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,492 | ₩82,662 | ₩82,042 | ₩82,445 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,586 | ₩83,053 | ₩82,572 | ₩82,862 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,730 | ₩82,584 | ₩81,510 | ₩82,274 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,129 | ₩81,530 | ₩79,285 | ₩80,662 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,626 | ₩82,626 | ₩82,091 | ₩82,294 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,345 | ₩82,706 | ₩82,238 | ₩82,245 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,145 | ₩82,292 | ₩81,837 | ₩82,158 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,924 | ₩82,292 | ₩81,864 | ₩81,988 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,650 | ₩82,412 | ₩81,586 | ₩82,270 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,570 | ₩81,759 | ₩81,078 | ₩81,657 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,956 | ₩81,275 | ₩80,956 | ₩81,223 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,904 | ₩81,918 | ₩81,463 | ₩81,537 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,530 | ₩81,944 | ₩81,483 | ₩81,781 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,062 | ₩81,490 | ₩81,062 | ₩81,217 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,671 | ₩80,671 | ₩80,207 | ₩80,581 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,994 | ₩79,994 | ₩79,496 | ₩79,496 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,140 | ₩80,154 | ₩79,919 | ₩79,919 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,406 | ₩79,746 | ₩79,406 | ₩79,746 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,813 | ₩79,936 | ₩79,686 | ₩79,936 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,713 | ₩79,873 | ₩79,663 | ₩79,728 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,259 | ₩79,606 | ₩79,219 | ₩79,499 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,296 | ₩79,392 | ₩79,112 | ₩79,259 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,510 | ₩79,366 | ₩78,510 | ₩78,950 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,250 | ₩78,497 | ₩77,816 | ₩78,090 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,976 | ₩78,110 | ₩77,241 | ₩77,361 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,722 | ₩77,722 | ₩77,401 | ₩77,653 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,604 | ₩78,671 | ₩77,829 | ₩77,916 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,617 | ₩78,731 | ₩77,931 | ₩78,016 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,363 | ₩79,232 | ₩78,363 | ₩79,056 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,916 | ₩78,603 | ₩77,916 | ₩78,603 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,110 | ₩78,310 | ₩77,896 | ₩77,936 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,470 | ₩78,470 | ₩77,188 | ₩78,031 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,219 | ₩79,219 | ₩78,063 | ₩78,215 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩78,016 | ₩78,096 | ₩77,719 | ₩77,894 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,202 | ₩77,749 | ₩77,202 | ₩77,602 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩77,001 | ₩77,321 | ₩77,001 | ₩77,274 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,974 | ₩77,335 | ₩76,850 | ₩76,997 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,840 | ₩77,201 | ₩76,840 | ₩77,067 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,439 | ₩76,773 | ₩76,279 | ₩76,606 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,488 | ₩76,052 | ₩75,384 | ₩76,036 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,250 | ₩75,650 | ₩74,836 | ₩75,489 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,115 | ₩75,090 | ₩74,074 | ₩74,864 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,992 | ₩75,992 | ₩74,049 | ₩74,049 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,543 | ₩75,584 | ₩74,890 | ₩75,277 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,558 | ₩75,749 | ₩75,010 | ₩75,638 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩77,061 | ₩77,093 | ₩76,099 | ₩76,163 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,448 | ₩77,682 | ₩77,182 | ₩77,242 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,337 | ₩78,337 | ₩77,392 | ₩77,392 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,377 | ₩78,591 | ₩78,350 | ₩78,450 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,136 | ₩78,243 | ₩77,814 | ₩78,035 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,629 | ₩77,881 | ₩77,241 | ₩77,784 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,266 | ₩76,854 | ₩75,952 | ₩76,812 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,415 | ₩77,415 | ₩76,540 | ₩76,789 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,814 | ₩77,562 | ₩76,814 | ₩77,355 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,867 | ₩77,348 | ₩76,600 | ₩76,771 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,123 | ₩78,216 | ₩77,880 | ₩78,003 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,230 | ₩78,230 | ₩77,588 | ₩77,836 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,313 | ₩78,738 | ₩78,223 | ₩78,223 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,098 | ₩79,225 | ₩78,461 | ₩78,735 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,074 | ₩80,074 | ₩78,724 | ₩79,106 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,504 | ₩78,751 | ₩78,390 | ₩78,643 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,548 | ₩78,110 | ₩77,468 | ₩77,924 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,321 | ₩77,348 | ₩77,188 | ₩77,270 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,733 | ₩76,894 | ₩76,212 | ₩76,680 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩77,001 | ₩77,281 | ₩76,818 | ₩76,974 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,747 | ₩77,228 | ₩76,747 | ₩77,054 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,145 | ₩76,640 | ₩76,132 | ₩76,405 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,747 | ₩76,894 | ₩76,099 | ₩76,207 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,333 | ₩76,386 | ₩75,892 | ₩76,172 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,317 | ₩76,183 | ₩75,170 | ₩75,725 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,090 | ₩75,852 | ₩75,090 | ₩75,604 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,470 | ₩76,470 | ₩74,449 | ₩74,483 | -2.60% | 5.4천 |
|---|