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 | ₩86,759 | ₩86,961 | ₩86,759 | ₩86,961 | +0.23% | 500 |
| 2026.10.08 | ₩85,964 | ₩86,399 | ₩85,764 | ₩86,399 | +0.51% | 1천 |
| 2026.10.07 | ₩86,351 | ₩86,572 | ₩86,204 | ₩86,552 | +0.23% | 2.2천 |
| 2026.10.06 | ₩87,940 | ₩87,940 | ₩87,713 | ₩87,713 | -0.26% | 900 |
| 2026.10.05 | ₩86,458 | ₩87,258 | ₩86,458 | ₩87,206 | +0.86% | 3.7천 |
| 2026.10.02 | ₩86,632 | ₩86,712 | ₩86,632 | ₩86,712 | +0.09% | 500 |
| 2026.10.01 | ₩86,478 | ₩86,673 | ₩86,478 | ₩86,673 | +0.23% | 1.5천 |
| 2026.09.30 | ₩87,500 | ₩87,500 | ₩86,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,003 |
| -0.57% |
| 1.5천 |
| 2026.09.29 | ₩87,313 | ₩87,313 | ₩86,805 | ₩87,246 | -0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩87,820 | ₩88,034 | ₩87,646 | ₩87,646 | -0.20% | 1.4천 |
|---|
| 2026.09.25 | ₩87,927 | ₩88,247 | ₩87,927 | ₩88,219 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩87,700 | ₩87,935 | ₩87,700 | ₩87,935 | +0.27% | 1.8천 |
|---|
| 2026.09.23 | ₩88,234 | ₩88,488 | ₩88,210 | ₩88,210 | -0.03% | 1천 |
|---|
| 2026.09.22 | ₩89,529 | ₩89,529 | ₩88,928 | ₩89,155 | -0.42% | 4.9천 |
|---|
| 2026.09.21 | ₩89,382 | ₩89,576 | ₩89,235 | ₩89,576 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩87,873 | ₩88,311 | ₩87,847 | ₩88,311 | +0.50% | 2천 |
|---|
| 2026.09.17 | ₩89,035 | ₩89,035 | ₩88,842 | ₩88,842 | -0.22% | 1천 |
|---|
| 2026.09.16 | ₩88,261 | ₩88,261 | ₩87,206 | ₩87,669 | -0.67% | 1천 |
|---|
| 2026.09.15 | ₩88,859 | ₩88,859 | ₩88,074 | ₩88,474 | -0.43% | 2.9천 |
|---|
| 2026.09.14 | ₩88,875 | ₩89,502 | ₩88,875 | ₩89,195 | +0.36% | 700 |
|---|
| 2026.09.11 | ₩89,716 | ₩89,723 | ₩89,623 | ₩89,723 | +0.01% | 1.2천 |
|---|
| 2026.09.10 | ₩88,781 | ₩88,955 | ₩88,715 | ₩88,752 | -0.03% | 1.7천 |
|---|
| 2026.09.09 | ₩89,783 | ₩89,783 | ₩89,262 | ₩89,464 | -0.36% | 1.9천 |
|---|
| 2026.09.08 | ₩90,183 | ₩90,183 | ₩89,906 | ₩89,906 | -0.31% | 400 |
|---|
| 2026.09.04 | ₩89,983 | ₩90,519 | ₩89,983 | ₩90,519 | +0.60% | 900 |
|---|
| 2026.09.03 | ₩89,589 | ₩90,131 | ₩89,556 | ₩90,131 | +0.61% | 1.2천 |
|---|
| 2026.09.02 | ₩89,169 | ₩89,189 | ₩89,169 | ₩89,189 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩89,242 | ₩89,242 | ₩88,635 | ₩88,635 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩89,409 | ₩89,412 | ₩89,382 | ₩89,412 | +0.00% | 900 |
|---|
| 2026.08.28 | ₩89,195 | ₩89,456 | ₩89,195 | ₩89,456 | +0.29% | 700 |
|---|
| 2026.08.27 | ₩89,376 | ₩89,394 | ₩89,376 | ₩89,394 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩89,040 | ₩89,040 | ₩88,915 | ₩89,035 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩88,968 | ₩89,316 | ₩88,968 | ₩89,190 | +0.25% | 1.2천 |
|---|
| 2026.08.24 | ₩88,781 | ₩88,781 | ₩88,554 | ₩88,679 | -0.12% | 900 |
|---|
| 2026.08.21 | ₩89,222 | ₩89,262 | ₩88,863 | ₩89,074 | -0.17% | 3.7천 |
|---|
| 2026.08.20 | ₩88,274 | ₩88,608 | ₩88,274 | ₩88,536 | +0.30% | 1천 |
|---|
| 2026.08.19 | ₩88,902 | ₩88,902 | ₩88,664 | ₩88,664 | -0.27% | 900 |
|---|
| 2026.08.18 | ₩88,715 | ₩88,741 | ₩88,568 | ₩88,568 | -0.17% | 700 |
|---|
| 2026.08.17 | ₩89,689 | ₩89,703 | ₩89,409 | ₩89,409 | -0.31% | 1.5천 |
|---|
| 2026.08.14 | ₩89,830 | ₩89,830 | ₩89,556 | ₩89,677 | -0.17% | 700 |
|---|
| 2026.08.13 | ₩89,396 | ₩89,543 | ₩89,329 | ₩89,543 | +0.16% | 700 |
|---|
| 2026.08.12 | ₩88,851 | ₩89,115 | ₩88,688 | ₩88,939 | +0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩88,481 | ₩88,560 | ₩88,481 | ₩88,560 | +0.09% | 400 |
|---|
| 2026.08.10 | ₩88,648 | ₩88,755 | ₩88,528 | ₩88,615 | -0.04% | 2.6천 |
|---|
| 2026.08.07 | ₩88,862 | ₩88,915 | ₩88,621 | ₩88,807 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩88,366 | ₩88,514 | ₩88,362 | ₩88,362 | -0.00% | 700 |
|---|
| 2026.08.05 | ₩88,979 | ₩89,022 | ₩88,768 | ₩88,777 | -0.23% | 4.6천 |
|---|
| 2026.08.04 | ₩88,601 | ₩89,222 | ₩88,601 | ₩89,169 | +0.64% | 3.6천 |
|---|
| 2026.08.03 | ₩87,666 | ₩87,967 | ₩87,666 | ₩87,936 | +0.31% | 800 |
|---|
| 2026.07.31 | ₩86,859 | ₩87,299 | ₩86,859 | ₩87,150 | +0.34% | 1.7천 |
|---|
| 2026.07.30 | ₩86,445 | ₩87,099 | ₩86,445 | ₩87,059 | +0.71% | 900 |
|---|
| 2026.07.29 | ₩85,470 | ₩85,470 | ₩84,829 | ₩84,870 | -0.70% | 1.8천 |
|---|
| 2026.07.28 | ₩84,829 | ₩85,750 | ₩84,789 | ₩85,604 | +0.91% | 8.6천 |
|---|
| 2026.07.27 | ₩85,857 | ₩85,857 | ₩85,377 | ₩85,622 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩85,096 | ₩85,296 | ₩84,776 | ₩84,877 | -0.26% | 2.9천 |
|---|
| 2026.07.23 | ₩84,969 | ₩84,969 | ₩84,669 | ₩84,712 | -0.30% | 4.3천 |
|---|
| 2026.07.22 | ₩86,218 | ₩86,218 | ₩86,024 | ₩86,024 | -0.22% | 1.4천 |
|---|
| 2026.07.21 | ₩85,310 | ₩86,163 | ₩85,310 | ₩85,920 | +0.72% | 1.5천 |
|---|
| 2026.07.20 | ₩85,084 | ₩85,084 | ₩84,780 | ₩84,780 | -0.36% | 900 |
|---|
| 2026.07.17 | ₩84,228 | ₩84,892 | ₩84,228 | ₩84,892 | +0.79% | 700 |
|---|
| 2026.07.16 | ₩85,250 | ₩85,417 | ₩85,116 | ₩85,272 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩86,218 | ₩86,325 | ₩85,764 | ₩86,023 | -0.23% | 1.8천 |
|---|
| 2026.07.14 | ₩85,790 | ₩85,957 | ₩85,790 | ₩85,877 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩85,911 | ₩85,911 | ₩85,430 | ₩85,503 | -0.47% | 1.2천 |
|---|
| 2026.07.10 | ₩85,924 | ₩86,140 | ₩85,924 | ₩86,140 | +0.25% | 900 |
|---|
| 2026.07.09 | ₩85,296 | ₩86,004 | ₩85,296 | ₩85,903 | +0.71% | 1.4천 |
|---|
| 2026.07.08 | ₩85,069 | ₩85,168 | ₩85,069 | ₩85,168 | +0.12% | 600 |
|---|
| 2026.07.07 | ₩85,871 | ₩85,871 | ₩85,625 | ₩85,625 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩86,438 | ₩86,777 | ₩86,438 | ₩86,565 | +0.15% | 2천 |
|---|
| 2026.07.02 | ₩86,044 | ₩86,458 | ₩84,702 | ₩85,296 | -0.87% | 2.9천 |
|---|
| 2026.07.01 | ₩85,150 | ₩85,495 | ₩85,009 | ₩85,009 | -0.16% | 2.6천 |
|---|
| 2026.06.30 | ₩85,363 | ₩85,964 | ₩85,256 | ₩85,790 | +0.50% | 4.6천 |
|---|
| 2026.06.29 | ₩85,283 | ₩85,430 | ₩84,242 | ₩85,348 | +0.08% | 3천 |
|---|
| 2026.06.26 | ₩85,163 | ₩85,163 | ₩84,937 | ₩84,937 | -0.26% | 1.3천 |
|---|
| 2026.06.25 | ₩85,049 | ₩85,710 | ₩85,049 | ₩85,402 | +0.41% | 1.7천 |
|---|
| 2026.06.24 | ₩86,004 | ₩86,204 | ₩85,804 | ₩85,992 | -0.01% | 3.8천 |
|---|
| 2026.06.23 | ₩86,498 | ₩87,074 | ₩86,498 | ₩86,569 | +0.08% | 900 |
|---|
| 2026.06.22 | ₩88,127 | ₩89,235 | ₩88,047 | ₩88,274 | +0.17% | 2.7천 |
|---|
| 2026.06.18 | ₩87,967 | ₩88,221 | ₩87,660 | ₩87,853 | -0.13% | 1.6천 |
|---|
| 2026.06.17 | ₩88,556 | ₩88,621 | ₩87,493 | ₩87,493 | -1.20% | 1.6천 |
|---|
| 2026.06.16 | ₩89,409 | ₩89,409 | ₩88,513 | ₩88,513 | -1.00% | 900 |
|---|
| 2026.06.15 | ₩89,336 | ₩89,509 | ₩89,008 | ₩89,189 | -0.16% | 5.5천 |
|---|
| 2026.06.12 | ₩88,187 | ₩88,307 | ₩88,060 | ₩88,107 | -0.09% | 1.3천 |
|---|
| 2026.06.11 | ₩85,470 | ₩87,305 | ₩85,470 | ₩87,305 | +2.15% | 1.2천 |
|---|
| 2026.06.10 | ₩86,037 | ₩86,138 | ₩85,230 | ₩85,441 | -0.69% | 1.9천 |
|---|
| 2026.06.09 | ₩87,553 | ₩87,580 | ₩85,377 | ₩86,506 | -1.20% | 4.8천 |
|---|
| 2026.06.08 | ₩87,419 | ₩87,419 | ₩86,899 | ₩86,899 | -0.60% | 2.1천 |
|---|
| 2026.06.05 | ₩87,326 | ₩87,326 | ₩86,084 | ₩86,127 | -1.37% | 2.7천 |
|---|
| 2026.06.04 | ₩88,781 | ₩89,282 | ₩88,781 | ₩89,207 | +0.48% | 1.2천 |
|---|
| 2026.06.03 | ₩89,135 | ₩89,262 | ₩88,922 | ₩89,065 | -0.08% | 2.7천 |
|---|
| 2026.06.02 | ₩89,850 | ₩90,420 | ₩89,850 | ₩90,420 | +0.63% | 800 |
|---|
| 2026.06.01 | ₩89,516 | ₩89,816 | ₩88,741 | ₩89,816 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩88,501 | ₩89,082 | ₩88,501 | ₩88,892 | +0.44% | 1.4만 |
|---|
| 2026.05.28 | ₩88,261 | ₩88,261 | ₩87,980 | ₩88,186 | -0.08% | 2.3천 |
|---|
| 2026.05.27 | ₩88,007 | ₩88,040 | ₩87,727 | ₩87,911 | -0.11% | 1.1천 |
|---|
| 2026.05.26 | ₩88,087 | ₩88,274 | ₩87,725 | ₩88,080 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩87,099 | ₩87,512 | ₩86,792 | ₩87,014 | -0.10% | 5.3천 |
|---|
| 2026.05.21 | ₩85,764 | ₩86,925 | ₩85,764 | ₩86,859 | +1.28% | 2.8천 |
|---|
| 2026.05.20 | ₩86,218 | ₩86,618 | ₩86,218 | ₩86,552 | +0.39% | 1.2천 |
|---|
| 2026.05.19 | ₩84,909 | ₩85,724 | ₩84,682 | ₩85,124 | +0.25% | 5.1천 |
|---|
| 2026.05.18 | ₩85,296 | ₩85,346 | ₩84,873 | ₩85,346 | +0.06% | 2.9천 |
|---|
| 2026.05.15 | ₩85,083 | ₩85,190 | ₩84,717 | ₩84,717 | -0.43% | 2.1천 |
|---|
| 2026.05.14 | ₩85,884 | ₩86,445 | ₩85,884 | ₩86,218 | +0.39% | 4.7천 |
|---|
| 2026.05.13 | ₩85,924 | ₩86,211 | ₩85,750 | ₩86,140 | +0.25% | 8.4천 |
|---|
| 2026.05.12 | ₩85,323 | ₩85,418 | ₩84,678 | ₩85,418 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩86,351 | ₩86,518 | ₩86,111 | ₩86,252 | -0.11% | 4천 |
|---|
| 2026.05.08 | ₩85,837 | ₩86,244 | ₩85,750 | ₩86,176 | +0.40% | 4.3천 |
|---|
| 2026.05.07 | ₩85,123 | ₩85,130 | ₩85,024 | ₩85,024 | -0.12% | 1.2천 |
|---|
| 2026.05.06 | ₩85,857 | ₩86,171 | ₩85,831 | ₩86,171 | +0.37% | 2.1천 |
|---|
| 2026.05.05 | ₩83,894 | ₩84,141 | ₩83,748 | ₩84,076 | +0.22% | 3.2천 |
|---|
| 2026.05.04 | ₩83,654 | ₩83,654 | ₩83,060 | ₩83,060 | -0.71% | 2.5천 |
|---|
| 2026.05.01 | ₩84,035 | ₩84,035 | ₩83,721 | ₩83,820 | -0.26% | 2.9천 |
|---|
| 2026.04.30 | ₩83,120 | ₩83,625 | ₩82,773 | ₩83,625 | +0.61% | 9.2천 |
|---|
| 2026.04.29 | ₩82,613 | ₩82,763 | ₩81,996 | ₩82,674 | +0.07% | 3.2천 |
|---|
| 2026.04.28 | ₩82,759 | ₩82,786 | ₩82,499 | ₩82,699 | -0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩83,200 | ₩83,514 | ₩82,986 | ₩83,205 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩83,347 | ₩83,374 | ₩83,000 | ₩83,374 | +0.03% | 1.6만 |
|---|
| 2026.04.23 | ₩82,372 | ₩82,426 | ₩82,065 | ₩82,356 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩83,387 | ₩83,423 | ₩83,256 | ₩83,423 | +0.04% | 5천 |
|---|
| 2026.04.21 | ₩84,121 | ₩84,121 | ₩83,217 | ₩83,217 | -1.07% | 4.8천 |
|---|
| 2026.04.20 | ₩84,228 | ₩84,254 | ₩83,788 | ₩84,087 | -0.17% | 1.5천 |
|---|
| 2026.04.17 | ₩84,642 | ₩84,702 | ₩84,294 | ₩84,294 | -0.41% | 3.2만 |
|---|
| 2026.04.16 | ₩83,187 | ₩83,467 | ₩82,900 | ₩83,219 | +0.04% | 6.2천 |
|---|
| 2026.04.15 | ₩82,159 | ₩82,893 | ₩82,159 | ₩82,703 | +0.66% | 2.4천 |
|---|
| 2026.04.14 | ₩81,793 | ₩82,132 | ₩81,718 | ₩82,132 | +0.41% | 3.2천 |
|---|
| 2026.04.13 | ₩79,688 | ₩81,397 | ₩79,688 | ₩81,280 | +2.00% | 3.3천 |
|---|
| 2026.04.10 | ₩80,536 | ₩80,536 | ₩80,129 | ₩80,236 | -0.37% | 4.7천 |
|---|
| 2026.04.09 | ₩79,855 | ₩80,429 | ₩79,855 | ₩80,429 | +0.72% | 2.1천 |
|---|
| 2026.04.08 | ₩80,757 | ₩80,757 | ₩80,383 | ₩80,405 | -0.43% | 2.6천 |
|---|
| 2026.04.07 | ₩77,632 | ₩78,166 | ₩77,031 | ₩78,161 | +0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩77,766 | ₩78,393 | ₩77,766 | ₩78,242 | +0.61% | 5.5천 |
|---|
| 2026.04.02 | ₩77,392 | ₩77,806 | ₩77,378 | ₩77,806 | +0.53% | 2.7천 |
|---|
| 2026.04.01 | ₩77,539 | ₩78,093 | ₩77,539 | ₩77,717 | +0.23% | 6.7천 |
|---|
| 2026.03.31 | ₩76,123 | ₩77,130 | ₩75,496 | ₩77,130 | +1.32% | 3.9천 |
|---|
| 2026.03.30 | ₩75,242 | ₩75,536 | ₩74,953 | ₩74,953 | -0.38% | 6.3천 |
|---|
| 2026.03.27 | ₩75,202 | ₩75,202 | ₩74,748 | ₩74,816 | -0.51% | 1.9천 |
|---|
| 2026.03.26 | ₩76,190 | ₩76,437 | ₩75,743 | ₩75,885 | -0.40% | 3.8만 |
|---|
| 2026.03.25 | ₩77,859 | ₩78,086 | ₩77,205 | ₩77,401 | -0.59% | 5.1천 |
|---|
| 2026.03.24 | ₩76,270 | ₩77,151 | ₩76,270 | ₩76,815 | +0.71% | 1.2만 |
|---|
| 2026.03.23 | ₩77,045 | ₩77,725 | ₩76,871 | ₩77,103 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩77,138 | ₩77,178 | ₩75,275 | ₩75,744 | -1.81% | 1.2만 |
|---|
| 2026.03.19 | ₩76,924 | ₩77,848 | ₩76,751 | ₩77,580 | +0.85% | 3.7천 |
|---|
| 2026.03.18 | ₩78,580 | ₩78,580 | ₩77,485 | ₩77,660 | -1.17% | 3.7천 |
|---|
| 2026.03.17 | ₩78,887 | ₩78,887 | ₩78,527 | ₩78,686 | -0.26% | 3천 |
|---|
| 2026.03.16 | ₩78,059 | ₩78,500 | ₩78,059 | ₩78,205 | +0.19% | 3.7천 |
|---|
| 2026.03.13 | ₩77,979 | ₩77,979 | ₩76,884 | ₩77,093 | -1.14% | 1.7천 |
|---|
| 2026.03.12 | ₩77,672 | ₩77,672 | ₩77,366 | ₩77,366 | -0.39% | 2천 |
|---|
| 2026.03.11 | ₩78,901 | ₩79,081 | ₩78,353 | ₩78,816 | -0.11% | 8.1천 |
|---|
| 2026.03.10 | ₩78,967 | ₩79,995 | ₩78,767 | ₩78,867 | -0.13% | 3.1천 |
|---|
| 2026.03.09 | ₩76,934 | ₩78,927 | ₩76,764 | ₩78,927 | +2.59% | 2.2만 |
|---|
| 2026.03.06 | ₩77,779 | ₩78,700 | ₩77,779 | ₩78,308 | +0.68% | 2.4천 |
|---|
| 2026.03.05 | ₩78,921 | ₩79,045 | ₩78,921 | ₩79,045 | +0.16% | 1천 |
|---|
| 2026.03.04 | ₩79,622 | ₩80,396 | ₩79,622 | ₩80,084 | +0.58% | 1.4천 |
|---|
| 2026.03.03 | ₩77,993 | ₩79,281 | ₩77,325 | ₩79,071 | +1.38% | 5.1천 |
|---|
| 2026.03.02 | ₩80,423 | ₩81,200 | ₩80,089 | ₩80,981 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩81,785 | ₩81,913 | ₩81,522 | ₩81,797 | +0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩82,586 | ₩82,586 | ₩82,005 | ₩82,285 | -0.36% | 2.7천 |
|---|
| 2026.02.25 | ₩82,072 | ₩82,426 | ₩82,072 | ₩82,426 | +0.43% | 2.4천 |
|---|
| 2026.02.24 | ₩81,464 | ₩81,698 | ₩81,464 | ₩81,698 | +0.29% | 2.3천 |
|---|
| 2026.02.23 | ₩81,678 | ₩81,678 | ₩80,757 | ₩80,976 | -0.86% | 3.4천 |
|---|
| 2026.02.20 | ₩81,311 | ₩82,185 | ₩81,311 | ₩82,052 | +0.91% | 5.1천 |
|---|
| 2026.02.19 | ₩81,264 | ₩81,293 | ₩80,716 | ₩81,293 | +0.04% | 6.8천 |
|---|
| 2026.02.18 | ₩82,212 | ₩82,782 | ₩82,012 | ₩82,101 | -0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩80,997 | ₩81,598 | ₩80,730 | ₩81,292 | +0.36% | 4.2천 |
|---|
| 2026.02.13 | ₩80,857 | ₩81,665 | ₩80,857 | ₩81,248 | +0.48% | 1.5만 |
|---|
| 2026.02.12 | ₩82,171 | ₩82,399 | ₩81,024 | ₩81,223 | -1.15% | 4천 |
|---|
| 2026.02.11 | ₩82,572 | ₩82,880 | ₩82,305 | ₩82,439 | -0.16% | 8.6만 |
|---|
| 2026.02.10 | ₩83,253 | ₩83,253 | ₩82,677 | ₩82,783 | -0.56% | 2.2천 |
|---|
| 2026.02.09 | ₩82,399 | ₩83,132 | ₩82,399 | ₩82,973 | +0.70% | 3.4천 |
|---|
| 2026.02.06 | ₩82,352 | ₩82,639 | ₩81,972 | ₩82,639 | +0.35% | 4.4천 |
|---|
| 2026.02.05 | ₩81,451 | ₩81,731 | ₩80,949 | ₩81,005 | -0.55% | 6천 |
|---|
| 2026.02.04 | ₩82,459 | ₩82,599 | ₩81,491 | ₩81,829 | -0.76% | 6천 |
|---|
| 2026.02.03 | ₩83,387 | ₩83,387 | ₩82,195 | ₩82,779 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩82,693 | ₩83,975 | ₩82,693 | ₩83,562 | +1.05% | 2만 |
|---|
| 2026.01.30 | ₩83,801 | ₩83,801 | ₩82,813 | ₩82,902 | -1.07% | 1.1만 |
|---|
| 2026.01.29 | ₩84,148 | ₩84,148 | ₩82,881 | ₩83,703 | -0.53% | 9.1천 |
|---|
| 2026.01.28 | ₩83,854 | ₩83,894 | ₩83,474 | ₩83,661 | -0.23% | 8.3천 |
|---|
| 2026.01.27 | ₩83,287 | ₩83,721 | ₩83,200 | ₩83,558 | +0.33% | 4천 |
|---|
| 2026.01.26 | ₩82,452 | ₩82,840 | ₩82,439 | ₩82,586 | +0.16% | 3.4천 |
|---|
| 2026.01.23 | ₩82,439 | ₩82,609 | ₩81,989 | ₩82,392 | -0.06% | 1.4만 |
|---|
| 2026.01.22 | ₩82,532 | ₩83,000 | ₩82,519 | ₩82,809 | +0.33% | 1.9천 |
|---|
| 2026.01.21 | ₩81,678 | ₩82,531 | ₩81,458 | ₩82,221 | +0.67% | 1.4만 |
|---|
| 2026.01.20 | ₩81,077 | ₩81,478 | ₩79,234 | ₩80,610 | -0.58% | 7.4천 |
|---|
| 2026.01.16 | ₩82,572 | ₩82,572 | ₩82,038 | ₩82,241 | -0.40% | 3.1천 |
|---|
| 2026.01.15 | ₩82,292 | ₩82,653 | ₩82,185 | ₩82,192 | -0.12% | 5.4천 |
|---|
| 2026.01.14 | ₩82,092 | ₩82,239 | ₩81,785 | ₩82,105 | +0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩81,871 | ₩82,239 | ₩81,811 | ₩81,936 | +0.08% | 4.5천 |
|---|
| 2026.01.12 | ₩81,598 | ₩82,359 | ₩81,534 | ₩82,217 | +0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩81,518 | ₩81,706 | ₩81,026 | ₩81,604 | +0.11% | 3.4천 |
|---|
| 2026.01.08 | ₩80,903 | ₩81,223 | ₩80,903 | ₩81,170 | +0.33% | 1.9천 |
|---|
| 2026.01.07 | ₩81,851 | ₩81,865 | ₩81,411 | ₩81,484 | -0.45% | 4.3천 |
|---|
| 2026.01.06 | ₩81,478 | ₩81,891 | ₩81,431 | ₩81,729 | +0.31% | 4.9천 |
|---|
| 2026.01.05 | ₩81,010 | ₩81,438 | ₩81,010 | ₩81,165 | +0.19% | 2.6만 |
|---|
| 2026.01.02 | ₩80,619 | ₩80,619 | ₩80,156 | ₩80,530 | -0.11% | 2.7천 |
|---|
| 2025.12.31 | ₩79,942 | ₩79,942 | ₩79,445 | ₩79,445 | -0.62% | 3.9천 |
|---|
| 2025.12.30 | ₩80,089 | ₩80,102 | ₩79,867 | ₩79,867 | -0.28% | 2.5천 |
|---|
| 2025.12.29 | ₩79,355 | ₩79,695 | ₩79,355 | ₩79,695 | +0.43% | 2.1천 |
|---|
| 2025.12.26 | ₩79,762 | ₩79,885 | ₩79,635 | ₩79,885 | +0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩79,662 | ₩79,822 | ₩79,612 | ₩79,676 | +0.02% | 1천 |
|---|
| 2025.12.23 | ₩79,208 | ₩79,555 | ₩79,168 | ₩79,448 | +0.30% | 1.5만 |
|---|
| 2025.12.22 | ₩79,245 | ₩79,341 | ₩79,061 | ₩79,208 | -0.05% | 2.8천 |
|---|
| 2025.12.19 | ₩78,460 | ₩79,314 | ₩78,460 | ₩78,899 | +0.56% | 5.5천 |
|---|
| 2025.12.18 | ₩78,200 | ₩78,447 | ₩77,766 | ₩78,039 | -0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩77,926 | ₩78,059 | ₩77,191 | ₩77,312 | -0.79% | 7.9천 |
|---|
| 2025.12.16 | ₩77,672 | ₩77,672 | ₩77,352 | ₩77,603 | -0.09% | 5.3천 |
|---|
| 2025.12.15 | ₩78,553 | ₩78,620 | ₩77,779 | ₩77,866 | -0.88% | 6.3천 |
|---|
| 2025.12.12 | ₩78,567 | ₩78,680 | ₩77,880 | ₩77,966 | -0.76% | 1.9천 |
|---|
| 2025.12.11 | ₩78,313 | ₩79,181 | ₩78,313 | ₩79,005 | +0.88% | 5.4천 |
|---|
| 2025.12.10 | ₩77,866 | ₩78,552 | ₩77,866 | ₩78,552 | +0.88% | 5.3천 |
|---|
| 2025.12.09 | ₩78,059 | ₩78,260 | ₩77,846 | ₩77,886 | -0.22% | 3.5천 |
|---|
| 2025.12.08 | ₩78,420 | ₩78,420 | ₩77,138 | ₩77,981 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩79,168 | ₩79,168 | ₩78,013 | ₩78,165 | -1.27% | 6.7천 |
|---|
| 2025.12.04 | ₩77,966 | ₩78,046 | ₩77,669 | ₩77,844 | -0.16% | 8천 |
|---|
| 2025.12.03 | ₩77,153 | ₩77,699 | ₩77,153 | ₩77,552 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩76,951 | ₩77,271 | ₩76,951 | ₩77,225 | +0.36% | 1.8천 |
|---|
| 2025.12.01 | ₩76,924 | ₩77,285 | ₩76,800 | ₩76,947 | +0.03% | 5.1천 |
|---|
| 2025.11.28 | ₩76,791 | ₩77,151 | ₩76,791 | ₩77,018 | +0.30% | 1천 |
|---|
| 2025.11.26 | ₩76,390 | ₩76,724 | ₩76,230 | ₩76,557 | +0.22% | 3.9천 |
|---|
| 2025.11.25 | ₩75,440 | ₩76,003 | ₩75,335 | ₩75,987 | +0.73% | 4.3천 |
|---|
| 2025.11.24 | ₩75,202 | ₩75,601 | ₩74,788 | ₩75,441 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩74,067 | ₩75,042 | ₩74,027 | ₩74,816 | +1.01% | 2.8천 |
|---|
| 2025.11.20 | ₩75,943 | ₩75,943 | ₩74,001 | ₩74,001 | -2.56% | 3천 |
|---|
| 2025.11.19 | ₩75,494 | ₩75,536 | ₩74,841 | ₩75,229 | -0.35% | 4천 |
|---|
| 2025.11.18 | ₩75,509 | ₩75,700 | ₩74,961 | ₩75,589 | +0.11% | 3.4천 |
|---|
| 2025.11.17 | ₩77,011 | ₩77,043 | ₩76,050 | ₩76,114 | -1.17% | 1.8천 |
|---|
| 2025.11.14 | ₩77,398 | ₩77,632 | ₩77,133 | ₩77,193 | -0.27% | 5.3천 |
|---|
| 2025.11.13 | ₩78,286 | ₩78,286 | ₩77,342 | ₩77,342 | -1.21% | 2.5천 |
|---|
| 2025.11.12 | ₩78,326 | ₩78,540 | ₩78,300 | ₩78,400 | +0.09% | 6.6천 |
|---|
| 2025.11.11 | ₩78,086 | ₩78,193 | ₩77,764 | ₩77,985 | -0.13% | 3.1천 |
|---|
| 2025.11.10 | ₩77,579 | ₩77,831 | ₩77,191 | ₩77,733 | +0.20% | 5.8천 |
|---|
| 2025.11.07 | ₩76,217 | ₩76,804 | ₩75,903 | ₩76,763 | +0.72% | 3.8천 |
|---|
| 2025.11.06 | ₩77,365 | ₩77,365 | ₩76,490 | ₩76,740 | -0.81% | 3.8천 |
|---|
| 2025.11.05 | ₩76,764 | ₩77,512 | ₩76,764 | ₩77,305 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩76,818 | ₩77,298 | ₩76,550 | ₩76,721 | -0.13% | 8.4천 |
|---|
| 2025.11.03 | ₩78,073 | ₩78,166 | ₩77,830 | ₩77,952 | -0.15% | 3.7천 |
|---|
| 2025.10.31 | ₩78,179 | ₩78,179 | ₩77,539 | ₩77,786 | -0.50% | 4만 |
|---|
| 2025.10.30 | ₩78,262 | ₩78,687 | ₩78,173 | ₩78,173 | -0.11% | 5.8천 |
|---|
| 2025.10.29 | ₩79,047 | ₩79,174 | ₩78,410 | ₩78,684 | -0.46% | 3.2천 |
|---|
| 2025.10.28 | ₩80,022 | ₩80,022 | ₩78,674 | ₩79,055 | -1.21% | 1.3천 |
|---|
| 2025.10.27 | ₩78,453 | ₩78,700 | ₩78,340 | ₩78,592 | +0.18% | 3.8천 |
|---|
| 2025.10.24 | ₩77,498 | ₩78,059 | ₩77,418 | ₩77,874 | +0.48% | 8천 |
|---|
| 2025.10.23 | ₩77,271 | ₩77,298 | ₩77,138 | ₩77,221 | -0.07% | 2.9천 |
|---|
| 2025.10.22 | ₩76,684 | ₩76,844 | ₩76,163 | ₩76,631 | -0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩76,951 | ₩77,231 | ₩76,768 | ₩76,924 | -0.03% | 7천 |
|---|
| 2025.10.20 | ₩76,697 | ₩77,178 | ₩76,697 | ₩77,004 | +0.40% | 6.5천 |
|---|
| 2025.10.17 | ₩76,096 | ₩76,591 | ₩76,083 | ₩76,356 | +0.34% | 4.4천 |
|---|
| 2025.10.16 | ₩76,697 | ₩76,844 | ₩76,050 | ₩76,158 | -0.70% | 1.1만 |
|---|
| 2025.10.15 | ₩76,283 | ₩76,337 | ₩75,843 | ₩76,123 | -0.21% | 3.8천 |
|---|
| 2025.10.14 | ₩75,269 | ₩76,134 | ₩75,122 | ₩75,676 | +0.54% | 1.6만 |
|---|
| 2025.10.13 | ₩75,042 | ₩75,803 | ₩75,042 | ₩75,556 | +0.69% | 1.6만 |
|---|
| 2025.10.10 | ₩76,421 | ₩76,421 | ₩74,401 | ₩74,435 | -2.60% | 5.4천 |
|---|