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 | ₩86,801 | ₩87,004 | ₩86,801 | ₩87,004 | +0.23% | 500 |
| 2026.10.08 | ₩86,007 | ₩86,442 | ₩85,806 | ₩86,442 | +0.51% | 1천 |
| 2026.10.07 | ₩86,394 | ₩86,614 | ₩86,247 | ₩86,594 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,984 | ₩87,984 | ₩87,757 | ₩87,757 | -0.26% | 900 |
| 2026.10.05 | ₩86,501 | ₩87,301 | ₩86,501 | ₩87,249 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,674 | ₩86,755 | ₩86,674 | ₩86,755 | +0.09% | 500 |
| 2026.10.01 | ₩86,521 | ₩86,716 | ₩86,521 | ₩86,716 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,543 | ₩87,543 | ₩87,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,046 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,356 | ₩87,356 | ₩86,848 | ₩87,289 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,863 | ₩88,077 | ₩87,690 | ₩87,690 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,970 | ₩88,291 | ₩87,970 | ₩88,263 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,743 | ₩87,978 | ₩87,743 | ₩87,978 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,278 | ₩88,531 | ₩88,254 | ₩88,254 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,573 | ₩89,573 | ₩88,972 | ₩89,199 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,426 | ₩89,620 | ₩89,280 | ₩89,620 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,917 | ₩88,355 | ₩87,890 | ₩88,355 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,079 | ₩89,079 | ₩88,885 | ₩88,885 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,304 | ₩88,304 | ₩87,249 | ₩87,712 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,903 | ₩88,903 | ₩88,117 | ₩88,518 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,919 | ₩89,547 | ₩88,919 | ₩89,239 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,760 | ₩89,767 | ₩89,667 | ₩89,767 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,825 | ₩88,999 | ₩88,759 | ₩88,796 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,827 | ₩89,827 | ₩89,306 | ₩89,508 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,228 | ₩90,228 | ₩89,950 | ₩89,950 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩90,028 | ₩90,563 | ₩90,028 | ₩90,563 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,634 | ₩90,176 | ₩89,600 | ₩90,176 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,213 | ₩89,233 | ₩89,213 | ₩89,233 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,286 | ₩89,286 | ₩88,678 | ₩88,678 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,453 | ₩89,456 | ₩89,426 | ₩89,456 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,239 | ₩89,500 | ₩89,239 | ₩89,500 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,420 | ₩89,439 | ₩89,420 | ₩89,439 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,084 | ₩89,084 | ₩88,959 | ₩89,079 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩89,012 | ₩89,360 | ₩89,012 | ₩89,234 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,825 | ₩88,825 | ₩88,598 | ₩88,722 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,266 | ₩89,306 | ₩88,907 | ₩89,118 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,318 | ₩88,652 | ₩88,318 | ₩88,580 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,946 | ₩88,946 | ₩88,708 | ₩88,708 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,759 | ₩88,785 | ₩88,612 | ₩88,612 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,734 | ₩89,747 | ₩89,453 | ₩89,453 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,874 | ₩89,874 | ₩89,600 | ₩89,722 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,440 | ₩89,587 | ₩89,373 | ₩89,587 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,895 | ₩89,159 | ₩88,732 | ₩88,983 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,525 | ₩88,604 | ₩88,525 | ₩88,604 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,692 | ₩88,799 | ₩88,572 | ₩88,658 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,905 | ₩88,959 | ₩88,665 | ₩88,851 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,410 | ₩88,558 | ₩88,406 | ₩88,406 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩89,023 | ₩89,066 | ₩88,812 | ₩88,821 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,645 | ₩89,266 | ₩88,645 | ₩89,213 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,710 | ₩88,010 | ₩87,710 | ₩87,980 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,902 | ₩87,342 | ₩86,902 | ₩87,193 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,487 | ₩87,142 | ₩86,487 | ₩87,102 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,512 | ₩85,512 | ₩84,871 | ₩84,912 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,871 | ₩85,793 | ₩84,831 | ₩85,646 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,900 | ₩85,900 | ₩85,419 | ₩85,665 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,138 | ₩85,339 | ₩84,818 | ₩84,919 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩85,011 | ₩85,011 | ₩84,711 | ₩84,753 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,260 | ₩86,260 | ₩86,067 | ₩86,067 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,352 | ₩86,206 | ₩85,352 | ₩85,962 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,126 | ₩85,126 | ₩84,822 | ₩84,822 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,270 | ₩84,934 | ₩84,270 | ₩84,934 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,292 | ₩85,459 | ₩85,158 | ₩85,315 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,260 | ₩86,367 | ₩85,806 | ₩86,065 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,833 | ₩86,000 | ₩85,833 | ₩85,920 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,953 | ₩85,953 | ₩85,472 | ₩85,546 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,966 | ₩86,183 | ₩85,966 | ₩86,183 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,339 | ₩86,047 | ₩85,339 | ₩85,945 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,111 | ₩85,210 | ₩85,111 | ₩85,210 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,913 | ₩85,913 | ₩85,667 | ₩85,667 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,481 | ₩86,820 | ₩86,481 | ₩86,608 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,087 | ₩86,501 | ₩84,744 | ₩85,339 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,192 | ₩85,538 | ₩85,051 | ₩85,051 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,405 | ₩86,007 | ₩85,298 | ₩85,833 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,325 | ₩85,472 | ₩84,283 | ₩85,391 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,205 | ₩85,205 | ₩84,979 | ₩84,979 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,091 | ₩85,753 | ₩85,091 | ₩85,444 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,047 | ₩86,247 | ₩85,846 | ₩86,035 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,541 | ₩87,117 | ₩86,541 | ₩86,612 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,171 | ₩89,280 | ₩88,091 | ₩88,318 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩88,010 | ₩88,264 | ₩87,703 | ₩87,897 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,600 | ₩88,665 | ₩87,536 | ₩87,536 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,453 | ₩89,453 | ₩88,557 | ₩88,557 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,380 | ₩89,553 | ₩89,052 | ₩89,233 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,231 | ₩88,351 | ₩88,104 | ₩88,151 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,512 | ₩87,348 | ₩85,512 | ₩87,348 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,080 | ₩86,180 | ₩85,272 | ₩85,483 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,596 | ₩87,623 | ₩85,419 | ₩86,549 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,463 | ₩87,463 | ₩86,942 | ₩86,942 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,369 | ₩87,369 | ₩86,127 | ₩86,170 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,825 | ₩89,326 | ₩88,825 | ₩89,251 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,179 | ₩89,306 | ₩88,966 | ₩89,109 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,894 | ₩90,464 | ₩89,894 | ₩90,464 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,560 | ₩89,861 | ₩88,785 | ₩89,861 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,545 | ₩89,126 | ₩88,545 | ₩88,936 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,304 | ₩88,304 | ₩88,024 | ₩88,229 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,050 | ₩88,084 | ₩87,770 | ₩87,954 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,131 | ₩88,318 | ₩87,769 | ₩88,124 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,142 | ₩87,555 | ₩86,835 | ₩87,057 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,806 | ₩86,968 | ₩85,806 | ₩86,902 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,260 | ₩86,661 | ₩86,260 | ₩86,594 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,951 | ₩85,766 | ₩84,724 | ₩85,166 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,339 | ₩85,388 | ₩84,915 | ₩85,388 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,125 | ₩85,232 | ₩84,759 | ₩84,759 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,926 | ₩86,487 | ₩85,926 | ₩86,260 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,966 | ₩86,254 | ₩85,793 | ₩86,183 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,365 | ₩85,460 | ₩84,720 | ₩85,460 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,394 | ₩86,561 | ₩86,153 | ₩86,295 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,880 | ₩86,287 | ₩85,793 | ₩86,219 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,165 | ₩85,172 | ₩85,066 | ₩85,066 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,900 | ₩86,214 | ₩85,873 | ₩86,214 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,936 | ₩84,183 | ₩83,789 | ₩84,118 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,695 | ₩83,695 | ₩83,101 | ₩83,101 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,076 | ₩84,076 | ₩83,762 | ₩83,861 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,161 | ₩83,666 | ₩82,814 | ₩83,666 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,653 | ₩82,804 | ₩82,036 | ₩82,715 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,800 | ₩82,827 | ₩82,540 | ₩82,740 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,241 | ₩83,555 | ₩83,027 | ₩83,247 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,388 | ₩83,415 | ₩83,041 | ₩83,415 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,413 | ₩82,466 | ₩82,106 | ₩82,397 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,428 | ₩83,464 | ₩83,297 | ₩83,464 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,163 | ₩84,163 | ₩83,259 | ₩83,259 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,270 | ₩84,295 | ₩83,829 | ₩84,128 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,684 | ₩84,744 | ₩84,335 | ₩84,335 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,228 | ₩83,508 | ₩82,941 | ₩83,260 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,199 | ₩82,934 | ₩82,199 | ₩82,744 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,833 | ₩82,172 | ₩81,758 | ₩82,172 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,728 | ₩81,438 | ₩79,728 | ₩81,320 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,576 | ₩80,576 | ₩80,169 | ₩80,275 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,895 | ₩80,469 | ₩79,895 | ₩80,469 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,796 | ₩80,796 | ₩80,422 | ₩80,445 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,670 | ₩78,205 | ₩77,069 | ₩78,199 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,804 | ₩78,432 | ₩77,804 | ₩78,281 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,430 | ₩77,844 | ₩77,417 | ₩77,844 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,577 | ₩78,131 | ₩77,577 | ₩77,756 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,161 | ₩77,168 | ₩75,533 | ₩77,168 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,279 | ₩75,573 | ₩74,991 | ₩74,991 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,239 | ₩75,239 | ₩74,785 | ₩74,853 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,228 | ₩76,475 | ₩75,780 | ₩75,923 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,897 | ₩78,125 | ₩77,243 | ₩77,439 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,308 | ₩77,189 | ₩76,308 | ₩76,853 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,083 | ₩77,764 | ₩76,909 | ₩77,141 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,176 | ₩77,216 | ₩75,312 | ₩75,781 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,962 | ₩77,887 | ₩76,789 | ₩77,618 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,619 | ₩78,619 | ₩77,523 | ₩77,698 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,926 | ₩78,926 | ₩78,565 | ₩78,724 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,098 | ₩78,539 | ₩78,098 | ₩78,243 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩78,018 | ₩78,018 | ₩76,922 | ₩77,131 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,710 | ₩77,710 | ₩77,405 | ₩77,405 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,940 | ₩79,120 | ₩78,392 | ₩78,855 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩79,006 | ₩80,035 | ₩78,806 | ₩78,906 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,972 | ₩78,966 | ₩76,802 | ₩78,966 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,817 | ₩78,739 | ₩77,817 | ₩78,346 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,960 | ₩79,084 | ₩78,960 | ₩79,084 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,661 | ₩80,436 | ₩79,661 | ₩80,123 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩78,031 | ₩79,320 | ₩77,363 | ₩79,111 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,462 | ₩81,240 | ₩80,128 | ₩81,021 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,825 | ₩81,953 | ₩81,562 | ₩81,837 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,627 | ₩82,627 | ₩82,046 | ₩82,326 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,112 | ₩82,466 | ₩82,112 | ₩82,466 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,504 | ₩81,738 | ₩81,504 | ₩81,738 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,718 | ₩81,718 | ₩80,796 | ₩81,016 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,351 | ₩82,226 | ₩81,351 | ₩82,092 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,304 | ₩81,333 | ₩80,756 | ₩81,333 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,253 | ₩82,823 | ₩82,052 | ₩82,142 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩81,037 | ₩81,638 | ₩80,770 | ₩81,332 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,897 | ₩81,705 | ₩80,897 | ₩81,288 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,211 | ₩82,440 | ₩81,064 | ₩81,263 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,613 | ₩82,921 | ₩82,346 | ₩82,480 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,295 | ₩83,295 | ₩82,717 | ₩82,824 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,440 | ₩83,173 | ₩82,440 | ₩83,014 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,393 | ₩82,680 | ₩82,012 | ₩82,680 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,491 | ₩81,772 | ₩80,989 | ₩81,045 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,500 | ₩82,640 | ₩81,531 | ₩81,869 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,428 | ₩83,428 | ₩82,235 | ₩82,820 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,734 | ₩84,016 | ₩82,734 | ₩83,603 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,842 | ₩83,842 | ₩82,854 | ₩82,943 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,190 | ₩84,190 | ₩82,922 | ₩83,745 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,896 | ₩83,936 | ₩83,515 | ₩83,702 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,328 | ₩83,762 | ₩83,241 | ₩83,599 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,493 | ₩82,880 | ₩82,480 | ₩82,627 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,480 | ₩82,649 | ₩82,029 | ₩82,433 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,573 | ₩83,041 | ₩82,560 | ₩82,850 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,718 | ₩82,572 | ₩81,498 | ₩82,262 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,117 | ₩81,518 | ₩79,273 | ₩80,649 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,613 | ₩82,613 | ₩82,079 | ₩82,282 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,333 | ₩82,693 | ₩82,226 | ₩82,233 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,132 | ₩82,279 | ₩81,825 | ₩82,146 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,912 | ₩82,279 | ₩81,852 | ₩81,976 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,638 | ₩82,400 | ₩81,574 | ₩82,258 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,558 | ₩81,746 | ₩81,066 | ₩81,645 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,943 | ₩81,263 | ₩80,943 | ₩81,211 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,892 | ₩81,905 | ₩81,451 | ₩81,525 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,518 | ₩81,932 | ₩81,471 | ₩81,769 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,050 | ₩81,478 | ₩81,050 | ₩81,205 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,659 | ₩80,659 | ₩80,195 | ₩80,569 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,982 | ₩79,982 | ₩79,485 | ₩79,485 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,128 | ₩80,142 | ₩79,907 | ₩79,907 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,394 | ₩79,734 | ₩79,394 | ₩79,734 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,801 | ₩79,924 | ₩79,674 | ₩79,924 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,701 | ₩79,861 | ₩79,652 | ₩79,716 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,247 | ₩79,594 | ₩79,207 | ₩79,487 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,284 | ₩79,380 | ₩79,100 | ₩79,247 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,499 | ₩79,354 | ₩78,499 | ₩78,938 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,238 | ₩78,485 | ₩77,804 | ₩78,078 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,964 | ₩78,098 | ₩77,230 | ₩77,350 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,710 | ₩77,710 | ₩77,390 | ₩77,641 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,592 | ₩78,659 | ₩77,817 | ₩77,904 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,606 | ₩78,719 | ₩77,919 | ₩78,004 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,352 | ₩79,220 | ₩78,352 | ₩79,044 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,904 | ₩78,591 | ₩77,904 | ₩78,591 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,098 | ₩78,298 | ₩77,884 | ₩77,924 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,459 | ₩78,459 | ₩77,176 | ₩78,019 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,207 | ₩79,207 | ₩78,051 | ₩78,203 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩78,004 | ₩78,085 | ₩77,708 | ₩77,883 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,191 | ₩77,737 | ₩77,191 | ₩77,590 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩76,989 | ₩77,310 | ₩76,989 | ₩77,263 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,962 | ₩77,323 | ₩76,838 | ₩76,985 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,829 | ₩77,189 | ₩76,829 | ₩77,056 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,428 | ₩76,762 | ₩76,268 | ₩76,595 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,477 | ₩76,041 | ₩75,373 | ₩76,025 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,239 | ₩75,638 | ₩74,825 | ₩75,478 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,103 | ₩75,079 | ₩74,063 | ₩74,853 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,980 | ₩75,980 | ₩74,038 | ₩74,038 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,532 | ₩75,573 | ₩74,878 | ₩75,266 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,546 | ₩75,737 | ₩74,999 | ₩75,626 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩77,049 | ₩77,081 | ₩76,087 | ₩76,151 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,437 | ₩77,670 | ₩77,171 | ₩77,231 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,325 | ₩78,325 | ₩77,380 | ₩77,380 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,365 | ₩78,579 | ₩78,338 | ₩78,439 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,125 | ₩78,231 | ₩77,803 | ₩78,023 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,617 | ₩77,869 | ₩77,230 | ₩77,772 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,254 | ₩76,842 | ₩75,940 | ₩76,801 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,403 | ₩77,403 | ₩76,528 | ₩76,778 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,802 | ₩77,550 | ₩76,802 | ₩77,343 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,855 | ₩77,336 | ₩76,588 | ₩76,759 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,111 | ₩78,205 | ₩77,868 | ₩77,991 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,218 | ₩78,218 | ₩77,577 | ₩77,824 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,301 | ₩78,726 | ₩78,211 | ₩78,211 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,086 | ₩79,213 | ₩78,449 | ₩78,723 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,062 | ₩80,062 | ₩78,712 | ₩79,094 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,492 | ₩78,739 | ₩78,378 | ₩78,631 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,537 | ₩78,098 | ₩77,457 | ₩77,912 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,310 | ₩77,336 | ₩77,176 | ₩77,259 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,722 | ₩76,882 | ₩76,201 | ₩76,668 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩76,989 | ₩77,270 | ₩76,806 | ₩76,962 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,735 | ₩77,216 | ₩76,735 | ₩77,043 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,134 | ₩76,628 | ₩76,121 | ₩76,393 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,735 | ₩76,882 | ₩76,087 | ₩76,196 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,321 | ₩76,375 | ₩75,880 | ₩76,161 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,306 | ₩76,171 | ₩75,159 | ₩75,713 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,079 | ₩75,840 | ₩75,079 | ₩75,593 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,459 | ₩76,459 | ₩74,437 | ₩74,472 | -2.60% | 5.4천 |
|---|