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 | ₩86,708 | ₩86,911 | ₩86,708 | ₩86,911 | +0.23% | 500 |
| 2026.10.08 | ₩85,914 | ₩86,350 | ₩85,714 | ₩86,350 | +0.51% | 1천 |
| 2026.10.07 | ₩86,301 | ₩86,522 | ₩86,155 | ₩86,502 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,890 | ₩87,890 | ₩87,663 | ₩87,663 | -0.26% | 900 |
| 2026.10.05 | ₩86,408 | ₩87,208 | ₩86,408 | ₩87,156 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,582 | ₩86,662 | ₩86,582 | ₩86,662 | +0.09% | 500 |
| 2026.10.01 | ₩86,428 | ₩86,623 | ₩86,428 | ₩86,623 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,449 | ₩87,449 | ₩86,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,953 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,262 | ₩87,262 | ₩86,755 | ₩87,196 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,769 | ₩87,983 | ₩87,596 | ₩87,596 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,876 | ₩88,196 | ₩87,876 | ₩88,168 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,649 | ₩87,884 | ₩87,649 | ₩87,884 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,183 | ₩88,437 | ₩88,159 | ₩88,159 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,478 | ₩89,478 | ₩88,877 | ₩89,104 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,331 | ₩89,524 | ₩89,184 | ₩89,524 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,823 | ₩88,261 | ₩87,796 | ₩88,261 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩88,984 | ₩88,984 | ₩88,790 | ₩88,790 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,210 | ₩88,210 | ₩87,156 | ₩87,619 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,808 | ₩88,808 | ₩88,023 | ₩88,423 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,824 | ₩89,451 | ₩88,824 | ₩89,144 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,664 | ₩89,671 | ₩89,571 | ₩89,671 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,730 | ₩88,904 | ₩88,664 | ₩88,701 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,731 | ₩89,731 | ₩89,211 | ₩89,412 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,131 | ₩90,131 | ₩89,854 | ₩89,854 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩89,931 | ₩90,466 | ₩89,931 | ₩90,466 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,538 | ₩90,079 | ₩89,504 | ₩90,079 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,117 | ₩89,137 | ₩89,117 | ₩89,137 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,191 | ₩89,191 | ₩88,583 | ₩88,583 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,357 | ₩89,360 | ₩89,331 | ₩89,360 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,144 | ₩89,404 | ₩89,144 | ₩89,404 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,324 | ₩89,343 | ₩89,324 | ₩89,343 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩88,989 | ₩88,989 | ₩88,864 | ₩88,984 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩88,917 | ₩89,264 | ₩88,917 | ₩89,139 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,730 | ₩88,730 | ₩88,503 | ₩88,627 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,171 | ₩89,211 | ₩88,812 | ₩89,022 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,223 | ₩88,557 | ₩88,223 | ₩88,485 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,850 | ₩88,850 | ₩88,613 | ₩88,613 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,664 | ₩88,690 | ₩88,517 | ₩88,517 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,638 | ₩89,651 | ₩89,357 | ₩89,357 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,778 | ₩89,778 | ₩89,504 | ₩89,626 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,344 | ₩89,491 | ₩89,277 | ₩89,491 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,800 | ₩89,064 | ₩88,637 | ₩88,888 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,430 | ₩88,509 | ₩88,430 | ₩88,509 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,597 | ₩88,704 | ₩88,477 | ₩88,563 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,810 | ₩88,864 | ₩88,570 | ₩88,756 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,315 | ₩88,463 | ₩88,311 | ₩88,311 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩88,928 | ₩88,970 | ₩88,717 | ₩88,726 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,550 | ₩89,171 | ₩88,550 | ₩89,117 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,616 | ₩87,916 | ₩87,616 | ₩87,886 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,809 | ₩87,249 | ₩86,809 | ₩87,099 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,395 | ₩87,049 | ₩86,395 | ₩87,009 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,421 | ₩85,421 | ₩84,780 | ₩84,822 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,780 | ₩85,701 | ₩84,740 | ₩85,554 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,808 | ₩85,808 | ₩85,327 | ₩85,573 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,047 | ₩85,247 | ₩84,727 | ₩84,828 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩84,920 | ₩84,920 | ₩84,620 | ₩84,663 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,168 | ₩86,168 | ₩85,975 | ₩85,975 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,261 | ₩86,113 | ₩85,261 | ₩85,870 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,035 | ₩85,035 | ₩84,731 | ₩84,731 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,180 | ₩84,843 | ₩84,180 | ₩84,843 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,201 | ₩85,367 | ₩85,067 | ₩85,223 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,168 | ₩86,275 | ₩85,714 | ₩85,973 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,741 | ₩85,908 | ₩85,741 | ₩85,828 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,861 | ₩85,861 | ₩85,381 | ₩85,454 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,874 | ₩86,091 | ₩85,874 | ₩86,091 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,247 | ₩85,955 | ₩85,247 | ₩85,853 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,020 | ₩85,119 | ₩85,020 | ₩85,119 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,821 | ₩85,821 | ₩85,576 | ₩85,576 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,388 | ₩86,727 | ₩86,388 | ₩86,515 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩85,995 | ₩86,408 | ₩84,653 | ₩85,247 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,100 | ₩85,446 | ₩84,960 | ₩84,960 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,314 | ₩85,914 | ₩85,207 | ₩85,741 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,234 | ₩85,381 | ₩84,193 | ₩85,299 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,114 | ₩85,114 | ₩84,888 | ₩84,888 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,000 | ₩85,661 | ₩85,000 | ₩85,353 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩85,955 | ₩86,155 | ₩85,754 | ₩85,942 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,448 | ₩87,023 | ₩86,448 | ₩86,519 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,076 | ₩89,184 | ₩87,996 | ₩88,223 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩87,916 | ₩88,170 | ₩87,609 | ₩87,803 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,505 | ₩88,570 | ₩87,442 | ₩87,442 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,357 | ₩89,357 | ₩88,462 | ₩88,462 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,284 | ₩89,458 | ₩88,957 | ₩89,137 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,136 | ₩88,256 | ₩88,010 | ₩88,056 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,421 | ₩87,254 | ₩85,421 | ₩87,254 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩85,988 | ₩86,088 | ₩85,180 | ₩85,391 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,503 | ₩87,529 | ₩85,327 | ₩86,456 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,369 | ₩87,369 | ₩86,849 | ₩86,849 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,276 | ₩87,276 | ₩86,035 | ₩86,077 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,730 | ₩89,231 | ₩88,730 | ₩89,156 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,084 | ₩89,211 | ₩88,870 | ₩89,013 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,798 | ₩90,368 | ₩89,798 | ₩90,368 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,464 | ₩89,764 | ₩88,690 | ₩89,764 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,450 | ₩89,030 | ₩88,450 | ₩88,841 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,210 | ₩88,210 | ₩87,930 | ₩88,135 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩87,956 | ₩87,990 | ₩87,676 | ₩87,860 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,036 | ₩88,223 | ₩87,675 | ₩88,030 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,049 | ₩87,461 | ₩86,742 | ₩86,963 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,714 | ₩86,875 | ₩85,714 | ₩86,809 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,168 | ₩86,568 | ₩86,168 | ₩86,502 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,860 | ₩85,674 | ₩84,633 | ₩85,075 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,247 | ₩85,297 | ₩84,824 | ₩85,297 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,034 | ₩85,140 | ₩84,668 | ₩84,668 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,834 | ₩86,395 | ₩85,834 | ₩86,168 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,874 | ₩86,161 | ₩85,701 | ₩86,091 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,274 | ₩85,369 | ₩84,629 | ₩85,369 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,301 | ₩86,468 | ₩86,061 | ₩86,203 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,788 | ₩86,195 | ₩85,701 | ₩86,127 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,074 | ₩85,080 | ₩84,975 | ₩84,975 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,808 | ₩86,121 | ₩85,781 | ₩86,121 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,846 | ₩84,093 | ₩83,699 | ₩84,027 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,606 | ₩83,606 | ₩83,012 | ₩83,012 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩83,986 | ₩83,986 | ₩83,673 | ₩83,771 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,072 | ₩83,576 | ₩82,725 | ₩83,576 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,565 | ₩82,716 | ₩81,948 | ₩82,626 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,712 | ₩82,738 | ₩82,451 | ₩82,652 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,152 | ₩83,466 | ₩82,939 | ₩83,157 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,299 | ₩83,326 | ₩82,952 | ₩83,326 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,325 | ₩82,378 | ₩82,018 | ₩82,309 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,339 | ₩83,375 | ₩83,208 | ₩83,375 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,073 | ₩84,073 | ₩83,169 | ₩83,169 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,180 | ₩84,205 | ₩83,739 | ₩84,038 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,593 | ₩84,653 | ₩84,245 | ₩84,245 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,139 | ₩83,419 | ₩82,852 | ₩83,171 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,111 | ₩82,845 | ₩82,111 | ₩82,656 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,746 | ₩82,084 | ₩81,671 | ₩82,084 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,642 | ₩81,351 | ₩79,642 | ₩81,233 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,490 | ₩80,490 | ₩80,083 | ₩80,190 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,809 | ₩80,383 | ₩79,809 | ₩80,383 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,710 | ₩80,710 | ₩80,336 | ₩80,359 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,587 | ₩78,121 | ₩76,987 | ₩78,116 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,721 | ₩78,348 | ₩77,721 | ₩78,197 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,347 | ₩77,761 | ₩77,334 | ₩77,761 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,494 | ₩78,048 | ₩77,494 | ₩77,673 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,079 | ₩77,085 | ₩75,452 | ₩77,085 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,199 | ₩75,492 | ₩74,910 | ₩74,910 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,158 | ₩75,158 | ₩74,705 | ₩74,773 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,146 | ₩76,393 | ₩75,699 | ₩75,842 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,814 | ₩78,041 | ₩77,160 | ₩77,356 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,226 | ₩77,107 | ₩76,226 | ₩76,771 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,000 | ₩77,681 | ₩76,827 | ₩77,059 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,093 | ₩77,134 | ₩75,232 | ₩75,700 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,880 | ₩77,803 | ₩76,706 | ₩77,535 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,535 | ₩78,535 | ₩77,440 | ₩77,615 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,842 | ₩78,842 | ₩78,481 | ₩78,640 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,014 | ₩78,455 | ₩78,014 | ₩78,160 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩77,934 | ₩77,934 | ₩76,840 | ₩77,048 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,627 | ₩77,627 | ₩77,322 | ₩77,322 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,855 | ₩79,035 | ₩78,308 | ₩78,771 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩78,922 | ₩79,949 | ₩78,722 | ₩78,822 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,889 | ₩78,882 | ₩76,720 | ₩78,882 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,734 | ₩78,655 | ₩77,734 | ₩78,263 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,875 | ₩78,999 | ₩78,875 | ₩78,999 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,576 | ₩80,350 | ₩79,576 | ₩80,037 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩77,948 | ₩79,235 | ₩77,280 | ₩79,026 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,376 | ₩81,153 | ₩80,043 | ₩80,934 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,738 | ₩81,866 | ₩81,475 | ₩81,750 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,538 | ₩82,538 | ₩81,958 | ₩82,238 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,024 | ₩82,378 | ₩82,024 | ₩82,378 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,417 | ₩81,651 | ₩81,417 | ₩81,651 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,631 | ₩81,631 | ₩80,710 | ₩80,929 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,264 | ₩82,138 | ₩81,264 | ₩82,004 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,217 | ₩81,246 | ₩80,670 | ₩81,246 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,165 | ₩82,734 | ₩81,964 | ₩82,054 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩80,950 | ₩81,551 | ₩80,683 | ₩81,245 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,810 | ₩81,617 | ₩80,810 | ₩81,201 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,123 | ₩82,351 | ₩80,977 | ₩81,176 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,525 | ₩82,832 | ₩82,258 | ₩82,391 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,205 | ₩83,205 | ₩82,629 | ₩82,736 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,351 | ₩83,084 | ₩82,351 | ₩82,925 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,305 | ₩82,592 | ₩81,924 | ₩82,592 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,404 | ₩81,684 | ₩80,902 | ₩80,958 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,411 | ₩82,552 | ₩81,444 | ₩81,782 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,339 | ₩83,339 | ₩82,147 | ₩82,732 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,645 | ₩83,926 | ₩82,645 | ₩83,514 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,753 | ₩83,753 | ₩82,765 | ₩82,854 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,100 | ₩84,100 | ₩82,833 | ₩83,655 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,806 | ₩83,846 | ₩83,426 | ₩83,612 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,239 | ₩83,673 | ₩83,152 | ₩83,510 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,405 | ₩82,792 | ₩82,391 | ₩82,538 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,391 | ₩82,561 | ₩81,942 | ₩82,345 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,485 | ₩82,952 | ₩82,471 | ₩82,761 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,631 | ₩82,483 | ₩81,411 | ₩82,174 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,030 | ₩81,431 | ₩79,189 | ₩80,563 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,525 | ₩82,525 | ₩81,991 | ₩82,194 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,245 | ₩82,605 | ₩82,138 | ₩82,145 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,044 | ₩82,191 | ₩81,738 | ₩82,058 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,824 | ₩82,191 | ₩81,764 | ₩81,888 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,551 | ₩82,311 | ₩81,487 | ₩82,170 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,471 | ₩81,659 | ₩80,980 | ₩81,557 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,857 | ₩81,176 | ₩80,857 | ₩81,124 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,804 | ₩81,818 | ₩81,364 | ₩81,437 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,431 | ₩81,844 | ₩81,384 | ₩81,681 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩80,964 | ₩81,391 | ₩80,964 | ₩81,118 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,573 | ₩80,573 | ₩80,109 | ₩80,483 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,896 | ₩79,896 | ₩79,399 | ₩79,399 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,043 | ₩80,056 | ₩79,821 | ₩79,821 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,309 | ₩79,649 | ₩79,309 | ₩79,649 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,716 | ₩79,839 | ₩79,589 | ₩79,839 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,616 | ₩79,776 | ₩79,566 | ₩79,630 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,162 | ₩79,509 | ₩79,122 | ₩79,402 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,199 | ₩79,295 | ₩79,015 | ₩79,162 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,415 | ₩79,269 | ₩78,415 | ₩78,854 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,154 | ₩78,401 | ₩77,721 | ₩77,994 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,881 | ₩78,014 | ₩77,147 | ₩77,267 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,627 | ₩77,627 | ₩77,307 | ₩77,558 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,508 | ₩78,575 | ₩77,734 | ₩77,821 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,521 | ₩78,635 | ₩77,835 | ₩77,921 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,268 | ₩79,135 | ₩78,268 | ₩78,959 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,821 | ₩78,507 | ₩77,821 | ₩78,507 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,014 | ₩78,214 | ₩77,801 | ₩77,841 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,375 | ₩78,375 | ₩77,093 | ₩77,936 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,122 | ₩79,122 | ₩77,968 | ₩78,120 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩77,921 | ₩78,001 | ₩77,625 | ₩77,799 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,108 | ₩77,654 | ₩77,108 | ₩77,507 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩76,907 | ₩77,227 | ₩76,907 | ₩77,180 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,880 | ₩77,240 | ₩76,756 | ₩76,903 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,747 | ₩77,107 | ₩76,747 | ₩76,973 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,346 | ₩76,680 | ₩76,186 | ₩76,513 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,396 | ₩75,959 | ₩75,292 | ₩75,943 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,158 | ₩75,557 | ₩74,745 | ₩75,397 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,024 | ₩74,998 | ₩73,984 | ₩74,773 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,899 | ₩75,899 | ₩73,959 | ₩73,959 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,451 | ₩75,492 | ₩74,798 | ₩75,185 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,465 | ₩75,656 | ₩74,918 | ₩75,545 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩76,967 | ₩76,999 | ₩76,006 | ₩76,070 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,354 | ₩77,587 | ₩77,088 | ₩77,148 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,241 | ₩78,241 | ₩77,298 | ₩77,298 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,281 | ₩78,495 | ₩78,254 | ₩78,355 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,041 | ₩78,148 | ₩77,719 | ₩77,940 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,534 | ₩77,786 | ₩77,147 | ₩77,689 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,173 | ₩76,760 | ₩75,859 | ₩76,718 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,320 | ₩77,320 | ₩76,446 | ₩76,696 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,720 | ₩77,467 | ₩76,720 | ₩77,260 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,773 | ₩77,254 | ₩76,506 | ₩76,677 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,028 | ₩78,121 | ₩77,785 | ₩77,908 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,134 | ₩78,134 | ₩77,494 | ₩77,741 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,217 | ₩78,641 | ₩78,128 | ₩78,128 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,002 | ₩79,129 | ₩78,365 | ₩78,639 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩79,976 | ₩79,976 | ₩78,628 | ₩79,010 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,408 | ₩78,655 | ₩78,295 | ₩78,547 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,454 | ₩78,014 | ₩77,374 | ₩77,829 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,227 | ₩77,254 | ₩77,093 | ₩77,176 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,640 | ₩76,800 | ₩76,119 | ₩76,586 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩76,907 | ₩77,187 | ₩76,724 | ₩76,880 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,653 | ₩77,134 | ₩76,653 | ₩76,960 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,053 | ₩76,546 | ₩76,039 | ₩76,311 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,653 | ₩76,800 | ₩76,006 | ₩76,114 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,239 | ₩76,293 | ₩75,799 | ₩76,079 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,225 | ₩76,090 | ₩75,078 | ₩75,632 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩74,998 | ₩75,759 | ₩74,998 | ₩75,512 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,377 | ₩76,377 | ₩74,358 | ₩74,392 | -2.60% | 5.4천 |
|---|