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 | ₩86,771 | ₩86,974 | ₩86,771 | ₩86,974 | +0.23% | 500 |
| 2026.10.08 | ₩85,976 | ₩86,412 | ₩85,776 | ₩86,412 | +0.51% | 1천 |
| 2026.10.07 | ₩86,364 | ₩86,584 | ₩86,217 | ₩86,564 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,953 | ₩87,953 | ₩87,726 | ₩87,726 | -0.26% | 900 |
| 2026.10.05 | ₩86,470 | ₩87,270 | ₩86,470 | ₩87,218 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,644 | ₩86,724 | ₩86,644 | ₩86,724 | +0.09% | 500 |
| 2026.10.01 | ₩86,490 | ₩86,685 | ₩86,490 | ₩86,685 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,512 | ₩87,512 | ₩86,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,015 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,325 | ₩87,325 | ₩86,818 | ₩87,258 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,833 | ₩88,046 | ₩87,659 | ₩87,659 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,939 | ₩88,260 | ₩87,939 | ₩88,232 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,712 | ₩87,947 | ₩87,712 | ₩87,947 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,247 | ₩88,500 | ₩88,222 | ₩88,222 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,542 | ₩89,542 | ₩88,941 | ₩89,168 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,395 | ₩89,589 | ₩89,248 | ₩89,589 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,886 | ₩88,324 | ₩87,859 | ₩88,324 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,048 | ₩89,048 | ₩88,854 | ₩88,854 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,273 | ₩88,273 | ₩87,218 | ₩87,682 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,872 | ₩88,872 | ₩88,086 | ₩88,487 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,888 | ₩89,515 | ₩88,888 | ₩89,208 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,729 | ₩89,736 | ₩89,635 | ₩89,736 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,794 | ₩88,968 | ₩88,727 | ₩88,765 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,796 | ₩89,796 | ₩89,275 | ₩89,476 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,196 | ₩90,196 | ₩89,919 | ₩89,919 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩89,996 | ₩90,531 | ₩89,996 | ₩90,531 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,602 | ₩90,144 | ₩89,569 | ₩90,144 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,181 | ₩89,201 | ₩89,181 | ₩89,201 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,255 | ₩89,255 | ₩88,647 | ₩88,647 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,422 | ₩89,424 | ₩89,395 | ₩89,424 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,208 | ₩89,468 | ₩89,208 | ₩89,468 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,388 | ₩89,407 | ₩89,388 | ₩89,407 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,053 | ₩89,053 | ₩88,928 | ₩89,048 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩88,981 | ₩89,328 | ₩88,981 | ₩89,203 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,794 | ₩88,794 | ₩88,567 | ₩88,691 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,235 | ₩89,275 | ₩88,876 | ₩89,087 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,287 | ₩88,620 | ₩88,287 | ₩88,548 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,914 | ₩88,914 | ₩88,677 | ₩88,677 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,727 | ₩88,754 | ₩88,580 | ₩88,580 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,702 | ₩89,716 | ₩89,422 | ₩89,422 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,842 | ₩89,842 | ₩89,569 | ₩89,690 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,408 | ₩89,555 | ₩89,342 | ₩89,555 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,864 | ₩89,128 | ₩88,701 | ₩88,952 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,494 | ₩88,572 | ₩88,494 | ₩88,572 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,661 | ₩88,767 | ₩88,540 | ₩88,627 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,874 | ₩88,928 | ₩88,634 | ₩88,819 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,379 | ₩88,527 | ₩88,375 | ₩88,375 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩88,992 | ₩89,034 | ₩88,781 | ₩88,790 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,614 | ₩89,235 | ₩88,614 | ₩89,181 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,679 | ₩87,979 | ₩87,679 | ₩87,949 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,871 | ₩87,312 | ₩86,871 | ₩87,162 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,457 | ₩87,111 | ₩86,457 | ₩87,071 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,482 | ₩85,482 | ₩84,841 | ₩84,883 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,841 | ₩85,763 | ₩84,801 | ₩85,616 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,869 | ₩85,869 | ₩85,389 | ₩85,634 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,108 | ₩85,309 | ₩84,788 | ₩84,889 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩84,981 | ₩84,981 | ₩84,681 | ₩84,724 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,230 | ₩86,230 | ₩86,036 | ₩86,036 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,322 | ₩86,175 | ₩85,322 | ₩85,932 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,096 | ₩85,096 | ₩84,792 | ₩84,792 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,240 | ₩84,904 | ₩84,240 | ₩84,904 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,262 | ₩85,429 | ₩85,128 | ₩85,285 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,230 | ₩86,337 | ₩85,776 | ₩86,035 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,803 | ₩85,970 | ₩85,803 | ₩85,889 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,923 | ₩85,923 | ₩85,442 | ₩85,516 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,936 | ₩86,153 | ₩85,936 | ₩86,153 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,309 | ₩86,016 | ₩85,309 | ₩85,915 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,082 | ₩85,180 | ₩85,082 | ₩85,180 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,883 | ₩85,883 | ₩85,637 | ₩85,637 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,450 | ₩86,790 | ₩86,450 | ₩86,577 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,056 | ₩86,470 | ₩84,714 | ₩85,309 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,162 | ₩85,508 | ₩85,021 | ₩85,021 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,375 | ₩85,976 | ₩85,268 | ₩85,803 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,295 | ₩85,442 | ₩84,254 | ₩85,361 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,175 | ₩85,175 | ₩84,949 | ₩84,949 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,061 | ₩85,723 | ₩85,061 | ₩85,414 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,016 | ₩86,217 | ₩85,816 | ₩86,004 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,510 | ₩87,086 | ₩86,510 | ₩86,581 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,140 | ₩89,248 | ₩88,060 | ₩88,287 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩87,979 | ₩88,233 | ₩87,672 | ₩87,866 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,568 | ₩88,634 | ₩87,505 | ₩87,505 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,422 | ₩89,422 | ₩88,526 | ₩88,526 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,348 | ₩89,522 | ₩89,021 | ₩89,201 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,200 | ₩88,320 | ₩88,073 | ₩88,120 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,482 | ₩87,317 | ₩85,482 | ₩87,317 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,050 | ₩86,150 | ₩85,242 | ₩85,453 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,565 | ₩87,592 | ₩85,389 | ₩86,518 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,432 | ₩87,432 | ₩86,911 | ₩86,911 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,338 | ₩87,338 | ₩86,096 | ₩86,139 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,794 | ₩89,295 | ₩88,794 | ₩89,220 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,148 | ₩89,275 | ₩88,934 | ₩89,077 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,862 | ₩90,433 | ₩89,862 | ₩90,433 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,529 | ₩89,829 | ₩88,754 | ₩89,829 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,514 | ₩89,095 | ₩88,514 | ₩88,905 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,273 | ₩88,273 | ₩87,993 | ₩88,198 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,020 | ₩88,053 | ₩87,739 | ₩87,923 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,100 | ₩88,287 | ₩87,738 | ₩88,093 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,111 | ₩87,524 | ₩86,804 | ₩87,026 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,776 | ₩86,938 | ₩85,776 | ₩86,871 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,230 | ₩86,631 | ₩86,230 | ₩86,564 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,921 | ₩85,736 | ₩84,694 | ₩85,136 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,309 | ₩85,358 | ₩84,885 | ₩85,358 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,095 | ₩85,202 | ₩84,729 | ₩84,729 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,896 | ₩86,457 | ₩85,896 | ₩86,230 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,936 | ₩86,223 | ₩85,763 | ₩86,153 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,335 | ₩85,430 | ₩84,690 | ₩85,430 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,364 | ₩86,530 | ₩86,123 | ₩86,265 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,849 | ₩86,257 | ₩85,763 | ₩86,189 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,135 | ₩85,142 | ₩85,036 | ₩85,036 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,869 | ₩86,183 | ₩85,843 | ₩86,183 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,906 | ₩84,153 | ₩83,759 | ₩84,088 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,666 | ₩83,666 | ₩83,072 | ₩83,072 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,047 | ₩84,047 | ₩83,733 | ₩83,832 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,132 | ₩83,637 | ₩82,785 | ₩83,637 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,624 | ₩82,775 | ₩82,007 | ₩82,686 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,771 | ₩82,798 | ₩82,511 | ₩82,711 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,212 | ₩83,526 | ₩82,998 | ₩83,217 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,359 | ₩83,385 | ₩83,012 | ₩83,385 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,384 | ₩82,437 | ₩82,077 | ₩82,368 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,399 | ₩83,435 | ₩83,268 | ₩83,435 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,133 | ₩84,133 | ₩83,229 | ₩83,229 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,240 | ₩84,266 | ₩83,799 | ₩84,099 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,654 | ₩84,714 | ₩84,306 | ₩84,306 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,199 | ₩83,479 | ₩82,911 | ₩83,231 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,170 | ₩82,905 | ₩82,170 | ₩82,715 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,804 | ₩82,144 | ₩81,730 | ₩82,144 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,700 | ₩81,409 | ₩79,700 | ₩81,292 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,548 | ₩80,548 | ₩80,140 | ₩80,247 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,867 | ₩80,441 | ₩79,867 | ₩80,441 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,768 | ₩80,768 | ₩80,394 | ₩80,417 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,643 | ₩78,177 | ₩77,042 | ₩78,172 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,777 | ₩78,404 | ₩77,777 | ₩78,253 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,403 | ₩77,817 | ₩77,389 | ₩77,817 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,550 | ₩78,104 | ₩77,550 | ₩77,729 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,134 | ₩77,141 | ₩75,506 | ₩77,141 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,253 | ₩75,546 | ₩74,964 | ₩74,964 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,213 | ₩75,213 | ₩74,758 | ₩74,827 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,201 | ₩76,448 | ₩75,753 | ₩75,896 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,870 | ₩78,097 | ₩77,216 | ₩77,412 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,281 | ₩77,162 | ₩76,281 | ₩76,826 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,055 | ₩77,737 | ₩76,882 | ₩77,114 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,149 | ₩77,189 | ₩75,286 | ₩75,755 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,935 | ₩77,859 | ₩76,762 | ₩77,591 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,591 | ₩78,591 | ₩77,496 | ₩77,671 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,898 | ₩78,898 | ₩78,538 | ₩78,697 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,070 | ₩78,511 | ₩78,070 | ₩78,216 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩77,990 | ₩77,990 | ₩76,895 | ₩77,104 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,683 | ₩77,683 | ₩77,377 | ₩77,377 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,912 | ₩79,092 | ₩78,364 | ₩78,828 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩78,979 | ₩80,007 | ₩78,778 | ₩78,878 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,945 | ₩78,938 | ₩76,775 | ₩78,938 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,790 | ₩78,711 | ₩77,790 | ₩78,319 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,932 | ₩79,056 | ₩78,932 | ₩79,056 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,633 | ₩80,407 | ₩79,633 | ₩80,095 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩78,004 | ₩79,292 | ₩77,336 | ₩79,083 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,434 | ₩81,211 | ₩80,100 | ₩80,992 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,796 | ₩81,925 | ₩81,533 | ₩81,808 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,598 | ₩82,598 | ₩82,017 | ₩82,297 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,083 | ₩82,437 | ₩82,083 | ₩82,437 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,476 | ₩81,710 | ₩81,476 | ₩81,710 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,689 | ₩81,689 | ₩80,768 | ₩80,987 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,322 | ₩82,197 | ₩81,322 | ₩82,063 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,275 | ₩81,305 | ₩80,728 | ₩81,305 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,224 | ₩82,794 | ₩82,023 | ₩82,113 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩81,008 | ₩81,609 | ₩80,741 | ₩81,304 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,868 | ₩81,676 | ₩80,868 | ₩81,259 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,182 | ₩82,411 | ₩81,035 | ₩81,234 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,584 | ₩82,891 | ₩82,317 | ₩82,451 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,265 | ₩83,265 | ₩82,688 | ₩82,795 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,411 | ₩83,144 | ₩82,411 | ₩82,985 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,364 | ₩82,651 | ₩81,983 | ₩82,651 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,462 | ₩81,743 | ₩80,960 | ₩81,016 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,471 | ₩82,611 | ₩81,503 | ₩81,840 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,399 | ₩83,399 | ₩82,206 | ₩82,791 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,704 | ₩83,986 | ₩82,704 | ₩83,574 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,813 | ₩83,813 | ₩82,825 | ₩82,914 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,160 | ₩84,160 | ₩82,893 | ₩83,715 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,866 | ₩83,906 | ₩83,486 | ₩83,673 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,299 | ₩83,733 | ₩83,212 | ₩83,570 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,464 | ₩82,851 | ₩82,451 | ₩82,598 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,451 | ₩82,620 | ₩82,001 | ₩82,404 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,544 | ₩83,012 | ₩82,531 | ₩82,821 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,689 | ₩82,543 | ₩81,469 | ₩82,233 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,089 | ₩81,489 | ₩79,246 | ₩80,621 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,584 | ₩82,584 | ₩82,050 | ₩82,253 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,304 | ₩82,664 | ₩82,197 | ₩82,204 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,103 | ₩82,250 | ₩81,796 | ₩82,117 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,883 | ₩82,250 | ₩81,823 | ₩81,947 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,609 | ₩82,371 | ₩81,545 | ₩82,229 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,529 | ₩81,718 | ₩81,038 | ₩81,616 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,915 | ₩81,234 | ₩80,915 | ₩81,182 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,863 | ₩81,876 | ₩81,422 | ₩81,496 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,489 | ₩81,903 | ₩81,442 | ₩81,740 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,022 | ₩81,449 | ₩81,022 | ₩81,177 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,630 | ₩80,630 | ₩80,167 | ₩80,541 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,953 | ₩79,953 | ₩79,457 | ₩79,457 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,100 | ₩80,114 | ₩79,879 | ₩79,879 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,366 | ₩79,706 | ₩79,366 | ₩79,706 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,773 | ₩79,896 | ₩79,646 | ₩79,896 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,673 | ₩79,833 | ₩79,624 | ₩79,688 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,219 | ₩79,566 | ₩79,179 | ₩79,459 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,256 | ₩79,352 | ₩79,072 | ₩79,219 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,471 | ₩79,326 | ₩78,471 | ₩78,910 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,211 | ₩78,458 | ₩77,777 | ₩78,050 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,937 | ₩78,070 | ₩77,202 | ₩77,323 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,683 | ₩77,683 | ₩77,363 | ₩77,614 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,565 | ₩78,631 | ₩77,790 | ₩77,877 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,578 | ₩78,691 | ₩77,891 | ₩77,977 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,324 | ₩79,192 | ₩78,324 | ₩79,016 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,877 | ₩78,563 | ₩77,877 | ₩78,563 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,070 | ₩78,271 | ₩77,857 | ₩77,897 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,431 | ₩78,431 | ₩77,149 | ₩77,992 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,179 | ₩79,179 | ₩78,024 | ₩78,176 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩77,977 | ₩78,057 | ₩77,680 | ₩77,855 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,164 | ₩77,710 | ₩77,164 | ₩77,563 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩76,962 | ₩77,282 | ₩76,962 | ₩77,236 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,935 | ₩77,296 | ₩76,811 | ₩76,958 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,802 | ₩77,162 | ₩76,802 | ₩77,029 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,401 | ₩76,735 | ₩76,241 | ₩76,568 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,450 | ₩76,014 | ₩75,346 | ₩75,998 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,213 | ₩75,612 | ₩74,799 | ₩75,452 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,077 | ₩75,052 | ₩74,037 | ₩74,827 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,954 | ₩75,954 | ₩74,012 | ₩74,012 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,505 | ₩75,546 | ₩74,852 | ₩75,239 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,520 | ₩75,711 | ₩74,972 | ₩75,600 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩77,022 | ₩77,054 | ₩76,061 | ₩76,125 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,409 | ₩77,643 | ₩77,144 | ₩77,204 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,297 | ₩78,297 | ₩77,353 | ₩77,353 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,337 | ₩78,551 | ₩78,311 | ₩78,411 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,097 | ₩78,204 | ₩77,775 | ₩77,996 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,590 | ₩77,842 | ₩77,202 | ₩77,745 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,227 | ₩76,815 | ₩75,914 | ₩76,774 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,376 | ₩77,376 | ₩76,501 | ₩76,751 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,775 | ₩77,523 | ₩76,775 | ₩77,316 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,828 | ₩77,309 | ₩76,561 | ₩76,732 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,084 | ₩78,177 | ₩77,841 | ₩77,964 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,191 | ₩78,191 | ₩77,550 | ₩77,797 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,273 | ₩78,698 | ₩78,184 | ₩78,184 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,059 | ₩79,186 | ₩78,422 | ₩78,695 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,034 | ₩80,034 | ₩78,685 | ₩79,067 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,464 | ₩78,711 | ₩78,351 | ₩78,603 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,510 | ₩78,070 | ₩77,429 | ₩77,885 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,282 | ₩77,309 | ₩77,149 | ₩77,232 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,695 | ₩76,855 | ₩76,174 | ₩76,641 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩76,962 | ₩77,242 | ₩76,779 | ₩76,935 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,708 | ₩77,189 | ₩76,708 | ₩77,015 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,107 | ₩76,601 | ₩76,094 | ₩76,366 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,708 | ₩76,855 | ₩76,061 | ₩76,169 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,294 | ₩76,348 | ₩75,854 | ₩76,134 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,279 | ₩76,145 | ₩75,132 | ₩75,687 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,052 | ₩75,813 | ₩75,052 | ₩75,566 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,432 | ₩76,432 | ₩74,411 | ₩74,446 | -2.60% | 5.4천 |
|---|