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 | ₩86,807 | ₩87,010 | ₩86,807 | ₩87,010 | +0.23% | 500 |
| 2026.10.08 | ₩86,012 | ₩86,448 | ₩85,812 | ₩86,448 | +0.51% | 1천 |
| 2026.10.07 | ₩86,400 | ₩86,620 | ₩86,253 | ₩86,600 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,990 | ₩87,990 | ₩87,763 | ₩87,763 | -0.26% | 900 |
| 2026.10.05 | ₩86,507 | ₩87,307 | ₩86,507 | ₩87,255 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,680 | ₩86,760 | ₩86,680 | ₩86,760 | +0.09% | 500 |
| 2026.10.01 | ₩86,527 | ₩86,722 | ₩86,527 | ₩86,722 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,549 | ₩87,549 | ₩87,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,052 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,362 | ₩87,362 | ₩86,854 | ₩87,295 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,869 | ₩88,083 | ₩87,696 | ₩87,696 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,976 | ₩88,297 | ₩87,976 | ₩88,269 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,749 | ₩87,984 | ₩87,749 | ₩87,984 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,284 | ₩88,537 | ₩88,259 | ₩88,259 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,579 | ₩89,579 | ₩88,978 | ₩89,205 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,433 | ₩89,626 | ₩89,286 | ₩89,626 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,923 | ₩88,361 | ₩87,896 | ₩88,361 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,085 | ₩89,085 | ₩88,891 | ₩88,891 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,310 | ₩88,310 | ₩87,255 | ₩87,718 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,909 | ₩88,909 | ₩88,123 | ₩88,524 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,925 | ₩89,553 | ₩88,925 | ₩89,245 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,767 | ₩89,773 | ₩89,673 | ₩89,773 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,831 | ₩89,005 | ₩88,765 | ₩88,802 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,833 | ₩89,833 | ₩89,312 | ₩89,514 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,234 | ₩90,234 | ₩89,956 | ₩89,956 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩90,034 | ₩90,569 | ₩90,034 | ₩90,569 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,640 | ₩90,182 | ₩89,606 | ₩90,182 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,219 | ₩89,239 | ₩89,219 | ₩89,239 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,292 | ₩89,292 | ₩88,684 | ₩88,684 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,459 | ₩89,462 | ₩89,433 | ₩89,462 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,245 | ₩89,506 | ₩89,245 | ₩89,506 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,426 | ₩89,445 | ₩89,426 | ₩89,445 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,090 | ₩89,090 | ₩88,965 | ₩89,085 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩89,018 | ₩89,366 | ₩89,018 | ₩89,240 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,831 | ₩88,831 | ₩88,604 | ₩88,728 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,272 | ₩89,312 | ₩88,913 | ₩89,124 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,324 | ₩88,658 | ₩88,324 | ₩88,585 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,952 | ₩88,952 | ₩88,714 | ₩88,714 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,765 | ₩88,791 | ₩88,618 | ₩88,618 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,740 | ₩89,753 | ₩89,459 | ₩89,459 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,880 | ₩89,880 | ₩89,606 | ₩89,728 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,446 | ₩89,593 | ₩89,379 | ₩89,593 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,901 | ₩89,165 | ₩88,738 | ₩88,989 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,531 | ₩88,610 | ₩88,531 | ₩88,610 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,698 | ₩88,805 | ₩88,577 | ₩88,664 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,911 | ₩88,965 | ₩88,671 | ₩88,857 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,416 | ₩88,564 | ₩88,412 | ₩88,412 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩89,029 | ₩89,072 | ₩88,818 | ₩88,827 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,651 | ₩89,272 | ₩88,651 | ₩89,219 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,716 | ₩88,016 | ₩87,716 | ₩87,986 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,907 | ₩87,348 | ₩86,907 | ₩87,199 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,493 | ₩87,148 | ₩86,493 | ₩87,108 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,518 | ₩85,518 | ₩84,877 | ₩84,918 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,877 | ₩85,799 | ₩84,837 | ₩85,652 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,905 | ₩85,905 | ₩85,424 | ₩85,670 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,144 | ₩85,344 | ₩84,823 | ₩84,925 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩85,017 | ₩85,017 | ₩84,716 | ₩84,759 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,266 | ₩86,266 | ₩86,072 | ₩86,072 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,358 | ₩86,211 | ₩85,358 | ₩85,968 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,132 | ₩85,132 | ₩84,827 | ₩84,827 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,276 | ₩84,940 | ₩84,276 | ₩84,940 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,298 | ₩85,465 | ₩85,164 | ₩85,320 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,266 | ₩86,373 | ₩85,812 | ₩86,071 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,839 | ₩86,006 | ₩85,839 | ₩85,925 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,959 | ₩85,959 | ₩85,478 | ₩85,551 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,972 | ₩86,189 | ₩85,972 | ₩86,189 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,344 | ₩86,052 | ₩85,344 | ₩85,951 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,117 | ₩85,216 | ₩85,117 | ₩85,216 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,919 | ₩85,919 | ₩85,673 | ₩85,673 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,487 | ₩86,826 | ₩86,487 | ₩86,614 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,092 | ₩86,507 | ₩84,750 | ₩85,344 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,197 | ₩85,543 | ₩85,057 | ₩85,057 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,411 | ₩86,012 | ₩85,304 | ₩85,839 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,331 | ₩85,478 | ₩84,289 | ₩85,396 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,211 | ₩85,211 | ₩84,985 | ₩84,985 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,097 | ₩85,758 | ₩85,097 | ₩85,450 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,052 | ₩86,253 | ₩85,852 | ₩86,040 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,547 | ₩87,123 | ₩86,547 | ₩86,618 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,177 | ₩89,286 | ₩88,097 | ₩88,324 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩88,016 | ₩88,270 | ₩87,709 | ₩87,903 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,606 | ₩88,671 | ₩87,542 | ₩87,542 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,459 | ₩89,459 | ₩88,563 | ₩88,563 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,386 | ₩89,559 | ₩89,058 | ₩89,239 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,237 | ₩88,357 | ₩88,110 | ₩88,157 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,518 | ₩87,354 | ₩85,518 | ₩87,354 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,086 | ₩86,186 | ₩85,278 | ₩85,489 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,602 | ₩87,629 | ₩85,424 | ₩86,555 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,469 | ₩87,469 | ₩86,948 | ₩86,948 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,375 | ₩87,375 | ₩86,133 | ₩86,175 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,831 | ₩89,332 | ₩88,831 | ₩89,257 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,185 | ₩89,312 | ₩88,972 | ₩89,115 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,900 | ₩90,471 | ₩89,900 | ₩90,471 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,566 | ₩89,867 | ₩88,791 | ₩89,867 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,551 | ₩89,132 | ₩88,551 | ₩88,942 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,310 | ₩88,310 | ₩88,030 | ₩88,235 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,056 | ₩88,090 | ₩87,776 | ₩87,960 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,137 | ₩88,324 | ₩87,775 | ₩88,130 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,148 | ₩87,561 | ₩86,841 | ₩87,062 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,812 | ₩86,974 | ₩85,812 | ₩86,907 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,266 | ₩86,667 | ₩86,266 | ₩86,600 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,957 | ₩85,772 | ₩84,730 | ₩85,172 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,344 | ₩85,394 | ₩84,921 | ₩85,394 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,131 | ₩85,237 | ₩84,764 | ₩84,764 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,932 | ₩86,493 | ₩85,932 | ₩86,266 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,972 | ₩86,259 | ₩85,799 | ₩86,189 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,371 | ₩85,466 | ₩84,726 | ₩85,466 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,400 | ₩86,567 | ₩86,159 | ₩86,301 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,885 | ₩86,293 | ₩85,799 | ₩86,225 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,171 | ₩85,177 | ₩85,072 | ₩85,072 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,905 | ₩86,219 | ₩85,879 | ₩86,219 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,942 | ₩84,189 | ₩83,795 | ₩84,123 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,701 | ₩83,701 | ₩83,107 | ₩83,107 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,082 | ₩84,082 | ₩83,768 | ₩83,867 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,167 | ₩83,672 | ₩82,819 | ₩83,672 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,659 | ₩82,810 | ₩82,042 | ₩82,720 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,806 | ₩82,833 | ₩82,545 | ₩82,746 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,247 | ₩83,561 | ₩83,033 | ₩83,252 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,394 | ₩83,420 | ₩83,046 | ₩83,420 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,418 | ₩82,472 | ₩82,111 | ₩82,402 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,434 | ₩83,470 | ₩83,303 | ₩83,470 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,169 | ₩84,169 | ₩83,264 | ₩83,264 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,276 | ₩84,301 | ₩83,835 | ₩84,134 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,690 | ₩84,750 | ₩84,341 | ₩84,341 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,233 | ₩83,514 | ₩82,946 | ₩83,265 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,205 | ₩82,940 | ₩82,205 | ₩82,750 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,839 | ₩82,178 | ₩81,764 | ₩82,178 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,733 | ₩81,443 | ₩79,733 | ₩81,326 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,581 | ₩80,581 | ₩80,174 | ₩80,281 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,900 | ₩80,475 | ₩79,900 | ₩80,475 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,802 | ₩80,802 | ₩80,428 | ₩80,451 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,676 | ₩78,210 | ₩77,074 | ₩78,205 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,809 | ₩78,437 | ₩77,809 | ₩78,286 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,435 | ₩77,849 | ₩77,422 | ₩77,849 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,582 | ₩78,137 | ₩77,582 | ₩77,761 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,166 | ₩77,173 | ₩75,538 | ₩77,173 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,284 | ₩75,578 | ₩74,996 | ₩74,996 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,244 | ₩75,244 | ₩74,790 | ₩74,858 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,233 | ₩76,480 | ₩75,785 | ₩75,928 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,903 | ₩78,130 | ₩77,248 | ₩77,444 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,313 | ₩77,195 | ₩76,313 | ₩76,858 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,088 | ₩77,769 | ₩76,914 | ₩77,147 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,181 | ₩77,221 | ₩75,318 | ₩75,787 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,968 | ₩77,892 | ₩76,794 | ₩77,624 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,624 | ₩78,624 | ₩77,529 | ₩77,704 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,931 | ₩78,931 | ₩78,571 | ₩78,730 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,103 | ₩78,544 | ₩78,103 | ₩78,249 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩78,023 | ₩78,023 | ₩76,927 | ₩77,136 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,716 | ₩77,716 | ₩77,410 | ₩77,410 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,945 | ₩79,125 | ₩78,397 | ₩78,861 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩79,012 | ₩80,040 | ₩78,811 | ₩78,911 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,977 | ₩78,972 | ₩76,807 | ₩78,972 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,823 | ₩78,744 | ₩77,823 | ₩78,352 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,965 | ₩79,089 | ₩78,965 | ₩79,089 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,666 | ₩80,441 | ₩79,666 | ₩80,129 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩78,036 | ₩79,326 | ₩77,368 | ₩79,116 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,468 | ₩81,245 | ₩80,134 | ₩81,026 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,831 | ₩81,959 | ₩81,567 | ₩81,843 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,632 | ₩82,632 | ₩82,051 | ₩82,332 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,118 | ₩82,472 | ₩82,118 | ₩82,472 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,510 | ₩81,744 | ₩81,510 | ₩81,744 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,724 | ₩81,724 | ₩80,802 | ₩81,021 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,356 | ₩82,231 | ₩81,356 | ₩82,098 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,310 | ₩81,339 | ₩80,762 | ₩81,339 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,258 | ₩82,829 | ₩82,058 | ₩82,147 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩81,042 | ₩81,644 | ₩80,775 | ₩81,338 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,902 | ₩81,710 | ₩80,902 | ₩81,294 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,217 | ₩82,445 | ₩81,069 | ₩81,268 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,619 | ₩82,926 | ₩82,352 | ₩82,485 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,300 | ₩83,300 | ₩82,723 | ₩82,830 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,445 | ₩83,179 | ₩82,445 | ₩83,020 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,398 | ₩82,686 | ₩82,018 | ₩82,686 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,497 | ₩81,777 | ₩80,994 | ₩81,050 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,505 | ₩82,646 | ₩81,537 | ₩81,875 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,434 | ₩83,434 | ₩82,241 | ₩82,826 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,739 | ₩84,022 | ₩82,739 | ₩83,609 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,848 | ₩83,848 | ₩82,859 | ₩82,949 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,195 | ₩84,195 | ₩82,927 | ₩83,750 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,901 | ₩83,942 | ₩83,521 | ₩83,708 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,334 | ₩83,768 | ₩83,247 | ₩83,605 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,499 | ₩82,886 | ₩82,485 | ₩82,632 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,485 | ₩82,655 | ₩82,035 | ₩82,438 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,579 | ₩83,046 | ₩82,565 | ₩82,855 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,724 | ₩82,577 | ₩81,503 | ₩82,267 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,123 | ₩81,523 | ₩79,279 | ₩80,655 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,619 | ₩82,619 | ₩82,084 | ₩82,288 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,338 | ₩82,699 | ₩82,231 | ₩82,238 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,138 | ₩82,285 | ₩81,831 | ₩82,151 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,917 | ₩82,285 | ₩81,857 | ₩81,982 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,644 | ₩82,405 | ₩81,579 | ₩82,263 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,563 | ₩81,752 | ₩81,072 | ₩81,650 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,949 | ₩81,268 | ₩80,949 | ₩81,216 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,897 | ₩81,911 | ₩81,457 | ₩81,530 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,523 | ₩81,937 | ₩81,477 | ₩81,775 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,056 | ₩81,483 | ₩81,056 | ₩81,211 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,664 | ₩80,664 | ₩80,201 | ₩80,575 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,987 | ₩79,987 | ₩79,490 | ₩79,490 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,134 | ₩80,147 | ₩79,912 | ₩79,912 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,399 | ₩79,740 | ₩79,399 | ₩79,740 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,807 | ₩79,929 | ₩79,680 | ₩79,929 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,706 | ₩79,867 | ₩79,657 | ₩79,721 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,252 | ₩79,599 | ₩79,212 | ₩79,493 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,290 | ₩79,386 | ₩79,105 | ₩79,252 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,504 | ₩79,359 | ₩78,504 | ₩78,943 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,243 | ₩78,491 | ₩77,809 | ₩78,083 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,970 | ₩78,103 | ₩77,235 | ₩77,355 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,716 | ₩77,716 | ₩77,395 | ₩77,646 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,597 | ₩78,664 | ₩77,823 | ₩77,909 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,611 | ₩78,724 | ₩77,924 | ₩78,010 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,357 | ₩79,225 | ₩78,357 | ₩79,049 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,909 | ₩78,596 | ₩77,909 | ₩78,596 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,103 | ₩78,304 | ₩77,889 | ₩77,929 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,464 | ₩78,464 | ₩77,181 | ₩78,024 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,212 | ₩79,212 | ₩78,056 | ₩78,209 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩78,010 | ₩78,090 | ₩77,713 | ₩77,888 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,196 | ₩77,742 | ₩77,196 | ₩77,595 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩76,994 | ₩77,315 | ₩76,994 | ₩77,268 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,968 | ₩77,328 | ₩76,843 | ₩76,990 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,834 | ₩77,195 | ₩76,834 | ₩77,061 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,433 | ₩76,767 | ₩76,273 | ₩76,600 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,482 | ₩76,046 | ₩75,378 | ₩76,030 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,244 | ₩75,644 | ₩74,830 | ₩75,483 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,108 | ₩75,084 | ₩74,068 | ₩74,858 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,986 | ₩75,986 | ₩74,043 | ₩74,043 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,537 | ₩75,578 | ₩74,883 | ₩75,271 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,551 | ₩75,742 | ₩75,004 | ₩75,632 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩77,054 | ₩77,086 | ₩76,092 | ₩76,157 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,442 | ₩77,676 | ₩77,176 | ₩77,236 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,330 | ₩78,330 | ₩77,386 | ₩77,386 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,370 | ₩78,584 | ₩78,344 | ₩78,444 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,130 | ₩78,237 | ₩77,808 | ₩78,028 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,622 | ₩77,875 | ₩77,235 | ₩77,777 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,259 | ₩76,847 | ₩75,945 | ₩76,806 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,408 | ₩77,408 | ₩76,533 | ₩76,783 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,807 | ₩77,555 | ₩76,807 | ₩77,348 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,861 | ₩77,342 | ₩76,593 | ₩76,764 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,117 | ₩78,210 | ₩77,873 | ₩77,996 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,223 | ₩78,223 | ₩77,582 | ₩77,829 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,306 | ₩78,731 | ₩78,217 | ₩78,217 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,092 | ₩79,219 | ₩78,455 | ₩78,728 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,067 | ₩80,067 | ₩78,718 | ₩79,100 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,497 | ₩78,744 | ₩78,384 | ₩78,636 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,542 | ₩78,103 | ₩77,462 | ₩77,917 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,315 | ₩77,342 | ₩77,181 | ₩77,264 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,727 | ₩76,887 | ₩76,206 | ₩76,674 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩76,994 | ₩77,275 | ₩76,811 | ₩76,968 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,740 | ₩77,221 | ₩76,740 | ₩77,048 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,139 | ₩76,634 | ₩76,126 | ₩76,398 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,740 | ₩76,887 | ₩76,092 | ₩76,201 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,326 | ₩76,380 | ₩75,885 | ₩76,166 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,311 | ₩76,177 | ₩75,164 | ₩75,718 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,084 | ₩75,845 | ₩75,084 | ₩75,598 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,464 | ₩76,464 | ₩74,442 | ₩74,477 | -2.60% | 5.4천 |
|---|