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 | ₩86,815 | ₩87,018 | ₩86,815 | ₩87,018 | +0.23% | 500 |
| 2026.10.08 | ₩86,020 | ₩86,456 | ₩85,820 | ₩86,456 | +0.51% | 1천 |
| 2026.10.07 | ₩86,408 | ₩86,628 | ₩86,261 | ₩86,608 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,998 | ₩87,998 | ₩87,770 | ₩87,770 | -0.26% | 900 |
| 2026.10.05 | ₩86,514 | ₩87,315 | ₩86,514 | ₩87,263 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,688 | ₩86,768 | ₩86,688 | ₩86,768 | +0.09% | 500 |
| 2026.10.01 | ₩86,534 | ₩86,730 | ₩86,534 | ₩86,730 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,557 | ₩87,557 | ₩87,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,060 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,370 | ₩87,370 | ₩86,862 | ₩87,303 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,877 | ₩88,091 | ₩87,704 | ₩87,704 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,984 | ₩88,305 | ₩87,984 | ₩88,277 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,757 | ₩87,992 | ₩87,757 | ₩87,992 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,291 | ₩88,545 | ₩88,267 | ₩88,267 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,588 | ₩89,588 | ₩88,986 | ₩89,213 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,441 | ₩89,634 | ₩89,294 | ₩89,634 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,931 | ₩88,369 | ₩87,904 | ₩88,369 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,093 | ₩89,093 | ₩88,899 | ₩88,899 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,318 | ₩88,318 | ₩87,263 | ₩87,726 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,917 | ₩88,917 | ₩88,131 | ₩88,532 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,933 | ₩89,561 | ₩88,933 | ₩89,253 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,775 | ₩89,781 | ₩89,681 | ₩89,781 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,839 | ₩89,013 | ₩88,772 | ₩88,810 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,841 | ₩89,841 | ₩89,320 | ₩89,522 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,242 | ₩90,242 | ₩89,964 | ₩89,964 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩90,042 | ₩90,578 | ₩90,042 | ₩90,578 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,648 | ₩90,190 | ₩89,614 | ₩90,190 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,227 | ₩89,247 | ₩89,227 | ₩89,247 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,300 | ₩89,300 | ₩88,692 | ₩88,692 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,467 | ₩89,470 | ₩89,441 | ₩89,470 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,253 | ₩89,514 | ₩89,253 | ₩89,514 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,434 | ₩89,453 | ₩89,434 | ₩89,453 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,098 | ₩89,098 | ₩88,973 | ₩89,093 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩89,026 | ₩89,374 | ₩89,026 | ₩89,248 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,839 | ₩88,839 | ₩88,612 | ₩88,736 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,280 | ₩89,320 | ₩88,921 | ₩89,132 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,332 | ₩88,666 | ₩88,332 | ₩88,593 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,960 | ₩88,960 | ₩88,722 | ₩88,722 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,772 | ₩88,799 | ₩88,626 | ₩88,626 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,748 | ₩89,761 | ₩89,467 | ₩89,467 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,888 | ₩89,888 | ₩89,614 | ₩89,736 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,454 | ₩89,601 | ₩89,387 | ₩89,601 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,909 | ₩89,173 | ₩88,746 | ₩88,997 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,539 | ₩88,617 | ₩88,539 | ₩88,617 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,706 | ₩88,813 | ₩88,585 | ₩88,672 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,919 | ₩88,973 | ₩88,679 | ₩88,865 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,424 | ₩88,572 | ₩88,420 | ₩88,420 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩89,037 | ₩89,080 | ₩88,826 | ₩88,835 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,659 | ₩89,280 | ₩88,659 | ₩89,227 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,724 | ₩88,024 | ₩87,724 | ₩87,994 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,915 | ₩87,356 | ₩86,915 | ₩87,207 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,501 | ₩87,156 | ₩86,501 | ₩87,116 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,526 | ₩85,526 | ₩84,884 | ₩84,926 | -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 | ₩85,678 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,152 | ₩85,352 | ₩84,831 | ₩84,932 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩85,025 | ₩85,025 | ₩84,724 | ₩84,767 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,274 | ₩86,274 | ₩86,080 | ₩86,080 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,365 | ₩86,219 | ₩85,365 | ₩85,976 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,140 | ₩85,140 | ₩84,835 | ₩84,835 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,283 | ₩84,947 | ₩84,283 | ₩84,947 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,305 | ₩85,472 | ₩85,172 | ₩85,328 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,274 | ₩86,381 | ₩85,820 | ₩86,079 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,846 | ₩86,013 | ₩85,846 | ₩85,933 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,967 | ₩85,967 | ₩85,486 | ₩85,559 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,980 | ₩86,196 | ₩85,980 | ₩86,196 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,352 | ₩86,060 | ₩85,352 | ₩85,959 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,125 | ₩85,224 | ₩85,125 | ₩85,224 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,927 | ₩85,927 | ₩85,681 | ₩85,681 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,494 | ₩86,834 | ₩86,494 | ₩86,621 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,100 | ₩86,514 | ₩84,757 | ₩85,352 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,205 | ₩85,551 | ₩85,065 | ₩85,065 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,419 | ₩86,020 | ₩85,312 | ₩85,846 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,339 | ₩85,486 | ₩84,296 | ₩85,404 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,218 | ₩85,218 | ₩84,993 | ₩84,993 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,105 | ₩85,766 | ₩85,105 | ₩85,458 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,060 | ₩86,261 | ₩85,860 | ₩86,048 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,554 | ₩87,130 | ₩86,554 | ₩86,625 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,185 | ₩89,294 | ₩88,104 | ₩88,332 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩88,024 | ₩88,278 | ₩87,717 | ₩87,911 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,613 | ₩88,679 | ₩87,550 | ₩87,550 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,467 | ₩89,467 | ₩88,571 | ₩88,571 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,394 | ₩89,567 | ₩89,066 | ₩89,247 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,245 | ₩88,365 | ₩88,118 | ₩88,165 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,526 | ₩87,362 | ₩85,526 | ₩87,362 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,094 | ₩86,194 | ₩85,285 | ₩85,496 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,610 | ₩87,637 | ₩85,432 | ₩86,563 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,476 | ₩87,476 | ₩86,955 | ₩86,955 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,383 | ₩87,383 | ₩86,140 | ₩86,183 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,839 | ₩89,340 | ₩88,839 | ₩89,266 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,193 | ₩89,320 | ₩88,980 | ₩89,123 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,908 | ₩90,479 | ₩89,908 | ₩90,479 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,574 | ₩89,875 | ₩88,799 | ₩89,875 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,559 | ₩89,140 | ₩88,559 | ₩88,950 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,318 | ₩88,318 | ₩88,038 | ₩88,243 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,064 | ₩88,098 | ₩87,784 | ₩87,968 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,144 | ₩88,332 | ₩87,782 | ₩88,138 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,156 | ₩87,569 | ₩86,848 | ₩87,070 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,820 | ₩86,982 | ₩85,820 | ₩86,915 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,274 | ₩86,675 | ₩86,274 | ₩86,608 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,965 | ₩85,780 | ₩84,737 | ₩85,180 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,352 | ₩85,401 | ₩84,928 | ₩85,401 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,138 | ₩85,245 | ₩84,772 | ₩84,772 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,940 | ₩86,501 | ₩85,940 | ₩86,274 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,980 | ₩86,267 | ₩85,806 | ₩86,196 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,379 | ₩85,474 | ₩84,733 | ₩85,474 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,408 | ₩86,575 | ₩86,167 | ₩86,309 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,893 | ₩86,301 | ₩85,806 | ₩86,232 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,178 | ₩85,185 | ₩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 | ₩83,949 | ₩84,196 | ₩83,802 | ₩84,131 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,709 | ₩83,709 | ₩83,114 | ₩83,114 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,089 | ₩84,089 | ₩83,775 | ₩83,874 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,174 | ₩83,679 | ₩82,827 | ₩83,679 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,666 | ₩82,817 | ₩82,049 | ₩82,728 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,813 | ₩82,840 | ₩82,553 | ₩82,753 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,254 | ₩83,568 | ₩83,040 | ₩83,260 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,401 | ₩83,428 | ₩83,054 | ₩83,428 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,426 | ₩82,479 | ₩82,119 | ₩82,410 | -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 | ₩83,272 | ₩83,272 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,283 | ₩84,308 | ₩83,842 | ₩84,141 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,697 | ₩84,757 | ₩84,349 | ₩84,349 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,241 | ₩83,521 | ₩82,954 | ₩83,273 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,212 | ₩82,947 | ₩82,212 | ₩82,757 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,846 | ₩82,185 | ₩81,771 | ₩82,185 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,740 | ₩81,450 | ₩79,740 | ₩81,333 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,589 | ₩80,589 | ₩80,181 | ₩80,288 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,907 | ₩80,482 | ₩79,907 | ₩80,482 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,809 | ₩80,809 | ₩80,435 | ₩80,458 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,683 | ₩78,217 | ₩77,081 | ₩78,212 | +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 | ₩77,429 | ₩77,856 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,589 | ₩78,144 | ₩77,589 | ₩77,768 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,173 | ₩77,180 | ₩75,545 | ₩77,180 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,291 | ₩75,585 | ₩75,002 | ₩75,002 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,251 | ₩75,251 | ₩74,797 | ₩74,865 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,240 | ₩76,487 | ₩75,792 | ₩75,935 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,910 | ₩78,137 | ₩77,255 | ₩77,451 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,320 | ₩77,202 | ₩76,320 | ₩76,865 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,095 | ₩77,776 | ₩76,921 | ₩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 | ₩77,899 | ₩76,801 | ₩77,630 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,631 | ₩78,631 | ₩77,536 | ₩77,711 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,939 | ₩78,939 | ₩78,578 | ₩78,737 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,110 | ₩78,551 | ₩78,110 | ₩78,256 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩78,030 | ₩78,030 | ₩76,934 | ₩77,143 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,723 | ₩77,723 | ₩77,417 | ₩77,417 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,952 | ₩79,132 | ₩78,404 | ₩78,868 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩79,019 | ₩80,048 | ₩78,818 | ₩78,919 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,984 | ₩78,979 | ₩76,814 | ₩78,979 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,830 | ₩78,752 | ₩77,830 | ₩78,359 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,972 | ₩79,096 | ₩78,972 | ₩79,096 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,673 | ₩80,448 | ₩79,673 | ₩80,136 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩78,043 | ₩79,333 | ₩77,375 | ₩79,123 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,475 | ₩81,253 | ₩80,141 | ₩81,034 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,838 | ₩81,966 | ₩81,575 | ₩81,850 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,640 | ₩82,640 | ₩82,058 | ₩82,339 | -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 | ₩81,731 | ₩81,731 | ₩80,809 | ₩81,028 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,364 | ₩82,239 | ₩81,364 | ₩82,105 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,317 | ₩81,346 | ₩80,769 | ₩81,346 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,266 | ₩82,836 | ₩82,065 | ₩82,155 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩81,050 | ₩81,651 | ₩80,782 | ₩81,345 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,909 | ₩81,718 | ₩80,909 | ₩81,301 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,224 | ₩82,453 | ₩81,076 | ₩81,275 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,626 | ₩82,934 | ₩82,359 | ₩82,493 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,308 | ₩83,308 | ₩82,730 | ₩82,837 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,453 | ₩83,186 | ₩82,453 | ₩83,027 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,406 | ₩82,693 | ₩82,025 | ₩82,693 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,504 | ₩81,785 | ₩81,002 | ₩81,058 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,513 | ₩82,653 | ₩81,544 | ₩81,882 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,441 | ₩83,441 | ₩82,248 | ₩82,833 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,747 | ₩84,029 | ₩82,747 | ₩83,616 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,856 | ₩83,856 | ₩82,867 | ₩82,956 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,203 | ₩84,203 | ₩82,935 | ₩83,758 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,909 | ₩83,949 | ₩83,528 | ₩83,715 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,341 | ₩83,775 | ₩83,254 | ₩83,612 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,506 | ₩82,894 | ₩82,493 | ₩82,640 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,493 | ₩82,662 | ₩82,042 | ₩82,446 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,586 | ₩83,054 | ₩82,573 | ₩82,863 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,731 | ₩82,585 | ₩81,511 | ₩82,275 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,130 | ₩81,531 | ₩79,286 | ₩80,662 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,626 | ₩82,626 | ₩82,092 | ₩82,295 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,346 | ₩82,706 | ₩82,239 | ₩82,245 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,145 | ₩82,292 | ₩81,838 | ₩82,159 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,925 | ₩82,292 | ₩81,865 | ₩81,989 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,651 | ₩82,412 | ₩81,587 | ₩82,271 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,571 | ₩81,759 | ₩81,079 | ₩81,658 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,956 | ₩81,275 | ₩80,956 | ₩81,223 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,905 | ₩81,918 | ₩81,464 | ₩81,537 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,531 | ₩81,945 | ₩81,484 | ₩81,782 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,063 | ₩81,491 | ₩81,063 | ₩81,218 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,672 | ₩80,672 | ₩80,208 | ₩80,582 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,994 | ₩79,994 | ₩79,497 | ₩79,497 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,141 | ₩80,154 | ₩79,919 | ₩79,919 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,406 | ₩79,747 | ₩79,406 | ₩79,747 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,814 | ₩79,937 | ₩79,687 | ₩79,937 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,714 | ₩79,874 | ₩79,664 | ₩79,728 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,259 | ₩79,607 | ₩79,219 | ₩79,500 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,297 | ₩79,393 | ₩79,112 | ₩79,259 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,511 | ₩79,366 | ₩78,511 | ₩78,951 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,250 | ₩78,498 | ₩77,816 | ₩78,090 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,977 | ₩78,110 | ₩77,242 | ₩77,362 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,723 | ₩77,723 | ₩77,402 | ₩77,653 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,605 | ₩78,671 | ₩77,830 | ₩77,916 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,618 | ₩78,731 | ₩77,931 | ₩78,017 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,364 | ₩79,233 | ₩78,364 | ₩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 | ₩78,311 | ₩77,896 | ₩77,936 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,471 | ₩78,471 | ₩77,188 | ₩78,031 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,219 | ₩79,219 | ₩78,063 | ₩78,216 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩78,017 | ₩78,097 | ₩77,720 | ₩77,895 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,203 | ₩77,749 | ₩77,203 | ₩77,602 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩77,001 | ₩77,322 | ₩77,001 | ₩77,275 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,974 | ₩77,335 | ₩76,850 | ₩76,997 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,841 | ₩77,202 | ₩76,841 | ₩77,068 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,440 | ₩76,774 | ₩76,280 | ₩76,607 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,489 | ₩76,053 | ₩75,384 | ₩76,036 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,251 | ₩75,650 | ₩74,837 | ₩75,490 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,115 | ₩75,091 | ₩74,075 | ₩74,865 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,992 | ₩75,992 | ₩74,050 | ₩74,050 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,543 | ₩75,585 | ₩74,890 | ₩75,278 | -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 | ₩77,449 | ₩77,683 | ₩77,183 | ₩77,243 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,337 | ₩78,337 | ₩77,393 | ₩77,393 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,377 | ₩78,591 | ₩78,351 | ₩78,451 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,137 | ₩78,244 | ₩77,815 | ₩78,035 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,629 | ₩77,882 | ₩77,242 | ₩77,784 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,266 | ₩76,854 | ₩75,952 | ₩76,813 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,415 | ₩77,415 | ₩76,540 | ₩76,790 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,814 | ₩77,562 | ₩76,814 | ₩77,355 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,868 | ₩77,349 | ₩76,600 | ₩76,771 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,124 | ₩78,217 | ₩77,880 | ₩78,003 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,230 | ₩78,230 | ₩77,589 | ₩77,836 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,313 | ₩78,738 | ₩78,224 | ₩78,224 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,099 | ₩79,226 | ₩78,462 | ₩78,735 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,074 | ₩80,074 | ₩78,725 | ₩79,107 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,504 | ₩78,752 | ₩78,391 | ₩78,643 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,549 | ₩78,110 | ₩77,469 | ₩77,924 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,322 | ₩77,349 | ₩77,188 | ₩77,271 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,734 | ₩76,894 | ₩76,213 | ₩76,680 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩77,001 | ₩77,282 | ₩76,818 | ₩76,974 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,747 | ₩77,228 | ₩76,747 | ₩77,055 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,146 | ₩76,640 | ₩76,133 | ₩76,405 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,747 | ₩76,894 | ₩76,099 | ₩76,208 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,333 | ₩76,387 | ₩75,892 | ₩76,173 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,318 | ₩76,183 | ₩75,171 | ₩75,725 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,091 | ₩75,852 | ₩75,091 | ₩75,605 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,471 | ₩76,471 | ₩74,449 | ₩74,484 | -2.60% | 5.4천 |
|---|