시장 데이터를 불러오는 중
전체 종목
First Trust Indxx NextG ETF 과거 주가
First Trust Indxx NextG ETF · NXTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Indxx NextG ETF · NXTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩208,675 | ₩208,675 | ₩207,119 | ₩208,219 | -0.22% | 2.7천 |
| 2026.10.08 | ₩205,912 | ₩207,589 | ₩205,912 | ₩207,187 | +0.62% | 3천 |
| 2026.10.07 | ₩210,405 | ₩211,237 | ₩210,177 | ₩211,116 | +0.34% | 2.9천 |
| 2026.10.06 | ₩212,698 | ₩213,047 | ₩212,631 | ₩212,712 | +0.01% | 3.6천 |
| 2026.10.05 | ₩211,210 | ₩211,545 | ₩211,196 | ₩211,411 | +0.10% | 4.3천 |
| 2026.10.02 | ₩210,352 | ₩211,921 | ₩210,352 | ₩211,250 | +0.43% | 6.1천 |
| 2026.10.01 | ₩207,093 | ₩207,830 | ₩205,980 | ₩207,294 | +0.10% | 6.9천 |
| 2026.09.30 | ₩208,018 | ₩208,018 | ₩206,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,462 |
| -0.75% |
| 3.3천 |
| 2026.09.29 | ₩207,683 | ₩207,924 | ₩206,570 | ₩207,133 | -0.26% | 6.5천 |
|---|
| 2026.09.28 | ₩208,152 | ₩208,152 | ₩206,422 | ₩207,280 | -0.42% | 2.7천 |
|---|
| 2026.09.25 | ₩209,694 | ₩210,526 | ₩209,131 | ₩209,976 | +0.13% | 5.2천 |
|---|
| 2026.09.24 | ₩207,575 | ₩208,528 | ₩206,972 | ₩208,326 | +0.36% | 2.5천 |
|---|
| 2026.09.23 | ₩211,559 | ₩211,559 | ₩209,802 | ₩209,842 | -0.81% | 2천 |
|---|
| 2026.09.22 | ₩212,564 | ₩212,994 | ₩212,041 | ₩212,994 | +0.20% | 3.5천 |
|---|
| 2026.09.21 | ₩210,445 | ₩212,819 | ₩210,445 | ₩212,605 | +1.03% | 7.7천 |
|---|
| 2026.09.18 | ₩206,878 | ₩207,562 | ₩206,409 | ₩207,495 | +0.30% | 2.4천 |
|---|
| 2026.09.17 | ₩209,024 | ₩209,064 | ₩208,514 | ₩208,729 | -0.14% | 5.5천 |
|---|
| 2026.09.16 | ₩206,596 | ₩207,415 | ₩203,713 | ₩204,866 | -0.84% | 4.6천 |
|---|
| 2026.09.15 | ₩205,457 | ₩206,208 | ₩204,907 | ₩205,349 | -0.05% | 6.9천 |
|---|
| 2026.09.14 | ₩204,330 | ₩205,591 | ₩203,539 | ₩204,357 | +0.01% | 4.9천 |
|---|
| 2026.09.11 | ₩206,851 | ₩209,279 | ₩206,838 | ₩209,279 | +1.17% | 1.1만 |
|---|
| 2026.09.10 | ₩205,108 | ₩205,108 | ₩204,182 | ₩204,424 | -0.33% | 1.7천 |
|---|
| 2026.09.09 | ₩207,039 | ₩207,039 | ₩206,543 | ₩206,744 | -0.14% | 3.7천 |
|---|
| 2026.09.08 | ₩206,985 | ₩208,166 | ₩206,932 | ₩207,254 | +0.13% | 8.7천 |
|---|
| 2026.09.04 | ₩207,468 | ₩207,468 | ₩207,187 | ₩207,428 | -0.02% | 3.9천 |
|---|
| 2026.09.03 | ₩203,592 | ₩205,282 | ₩202,895 | ₩205,242 | +0.81% | 7.5천 |
|---|
| 2026.09.02 | ₩203,083 | ₩204,196 | ₩202,989 | ₩204,142 | +0.52% | 2.5천 |
|---|
| 2026.09.01 | ₩203,820 | ₩204,303 | ₩203,217 | ₩203,539 | -0.14% | 5.3천 |
|---|
| 2026.08.31 | ₩204,250 | ₩204,813 | ₩203,740 | ₩204,545 | +0.14% | 7.1천 |
|---|
| 2026.08.28 | ₩206,073 | ₩206,181 | ₩203,445 | ₩203,727 | -1.14% | 4.8천 |
|---|
| 2026.08.27 | ₩204,518 | ₩205,148 | ₩204,397 | ₩205,041 | +0.26% | 5.2천 |
|---|
| 2026.08.26 | ₩202,949 | ₩204,102 | ₩202,949 | ₩203,794 | +0.42% | 6.7천 |
|---|
| 2026.08.25 | ₩202,828 | ₩203,794 | ₩202,828 | ₩203,794 | +0.48% | 2.4천 |
|---|
| 2026.08.24 | ₩199,703 | ₩201,044 | ₩199,703 | ₩200,709 | +0.50% | 4.8천 |
|---|
| 2026.08.21 | ₩203,083 | ₩203,083 | ₩202,251 | ₩202,573 | -0.25% | 3.1천 |
|---|
| 2026.08.20 | ₩202,157 | ₩203,311 | ₩201,755 | ₩202,104 | -0.03% | 1.5만 |
|---|
| 2026.08.19 | ₩205,014 | ₩205,014 | ₩202,613 | ₩203,150 | -0.91% | 3.6천 |
|---|
| 2026.08.18 | ₩204,182 | ₩204,182 | ₩202,560 | ₩203,096 | -0.53% | 4.4천 |
|---|
| 2026.08.17 | ₩209,560 | ₩210,097 | ₩208,729 | ₩208,729 | -0.40% | 5.9천 |
|---|
| 2026.08.14 | ₩209,252 | ₩209,802 | ₩208,367 | ₩208,849 | -0.19% | 8.5천 |
|---|
| 2026.08.13 | ₩208,487 | ₩210,137 | ₩208,487 | ₩208,675 | +0.09% | 1.3만 |
|---|
| 2026.08.12 | ₩206,865 | ₩207,334 | ₩206,690 | ₩207,334 | +0.23% | 2.9천 |
|---|
| 2026.08.11 | ₩203,914 | ₩204,397 | ₩203,002 | ₩203,740 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩204,531 | ₩204,531 | ₩202,882 | ₩202,882 | -0.81% | 6.4천 |
|---|
| 2026.08.07 | ₩204,303 | ₩204,531 | ₩203,351 | ₩204,531 | +0.11% | 5.9천 |
|---|
| 2026.08.06 | ₩200,655 | ₩202,399 | ₩200,655 | ₩201,487 | +0.41% | 5.3천 |
|---|
| 2026.08.05 | ₩202,707 | ₩202,707 | ₩200,910 | ₩201,004 | -0.84% | 5.3천 |
|---|
| 2026.08.04 | ₩200,588 | ₩203,512 | ₩200,588 | ₩203,150 | +1.28% | 9.6천 |
|---|
| 2026.08.03 | ₩194,460 | ₩197,195 | ₩193,413 | ₩196,927 | +1.27% | 6.2천 |
|---|
| 2026.07.31 | ₩196,793 | ₩196,793 | ₩192,797 | ₩194,366 | -1.23% | 1.6만 |
|---|
| 2026.07.30 | ₩194,071 | ₩195,666 | ₩193,534 | ₩195,626 | +0.80% | 6.6천 |
|---|
| 2026.07.29 | ₩189,860 | ₩193,749 | ₩188,787 | ₩189,404 | -0.24% | 3.2천 |
|---|
| 2026.07.28 | ₩191,227 | ₩193,936 | ₩191,227 | ₩193,118 | +0.99% | 2.8만 |
|---|
| 2026.07.27 | ₩195,841 | ₩196,619 | ₩193,065 | ₩195,398 | -0.23% | 8.1천 |
|---|
| 2026.07.24 | ₩195,130 | ₩196,122 | ₩194,513 | ₩194,553 | -0.30% | 5.6천 |
|---|
| 2026.07.23 | ₩197,155 | ₩197,236 | ₩194,942 | ₩195,680 | -0.75% | 9천 |
|---|
| 2026.07.22 | ₩198,966 | ₩199,636 | ₩198,563 | ₩198,563 | -0.20% | 3.4천 |
|---|
| 2026.07.21 | ₩195,425 | ₩197,490 | ₩195,425 | ₩196,981 | +0.80% | 1만 |
|---|
| 2026.07.20 | ₩193,199 | ₩194,285 | ₩192,274 | ₩192,569 | -0.33% | 2만 |
|---|
| 2026.07.17 | ₩189,967 | ₩194,205 | ₩189,927 | ₩193,507 | +1.86% | 1.2만 |
|---|
| 2026.07.16 | ₩194,620 | ₩195,532 | ₩193,521 | ₩193,910 | -0.37% | 6.7천 |
|---|
| 2026.07.15 | ₩199,824 | ₩199,958 | ₩195,237 | ₩197,812 | -1.01% | 3.3만 |
|---|
| 2026.07.14 | ₩201,742 | ₩201,742 | ₩199,904 | ₩200,280 | -0.72% | 1.3만 |
|---|
| 2026.07.13 | ₩202,238 | ₩202,238 | ₩199,770 | ₩199,931 | -1.14% | 1.8만 |
|---|
| 2026.07.10 | ₩202,774 | ₩204,035 | ₩202,774 | ₩203,861 | +0.54% | 2.7천 |
|---|
| 2026.07.09 | ₩201,742 | ₩203,324 | ₩201,286 | ₩202,734 | +0.49% | 7.9천 |
|---|
| 2026.07.08 | ₩198,308 | ₩199,609 | ₩196,444 | ₩199,609 | +0.66% | 2.3만 |
|---|
| 2026.07.07 | ₩198,738 | ₩198,738 | ₩196,686 | ₩197,222 | -0.76% | 1.6만 |
|---|
| 2026.07.06 | ₩200,562 | ₩202,533 | ₩200,562 | ₩201,178 | +0.31% | 6.6천 |
|---|
| 2026.07.02 | ₩202,479 | ₩202,479 | ₩197,303 | ₩198,590 | -1.92% | 3.9천 |
|---|
| 2026.07.01 | ₩201,715 | ₩202,975 | ₩200,414 | ₩200,682 | -0.51% | 1.2만 |
|---|
| 2026.06.30 | ₩203,874 | ₩205,698 | ₩203,874 | ₩205,644 | +0.87% | 4천 |
|---|
| 2026.06.29 | ₩203,753 | ₩203,807 | ₩199,261 | ₩203,807 | +0.03% | 1.2만 |
|---|
| 2026.06.26 | ₩203,123 | ₩203,552 | ₩202,117 | ₩202,962 | -0.08% | 1.5만 |
|---|
| 2026.06.25 | ₩207,334 | ₩207,508 | ₩204,089 | ₩206,140 | -0.58% | 1.7만 |
|---|
| 2026.06.24 | ₩207,160 | ₩208,018 | ₩205,094 | ₩206,476 | -0.33% | 5.9천 |
|---|
| 2026.06.23 | ₩205,309 | ₩209,010 | ₩205,309 | ₩207,213 | +0.93% | 1.6만 |
|---|
| 2026.06.22 | ₩214,375 | ₩215,501 | ₩214,375 | ₩214,871 | +0.23% | 9.4천 |
|---|
| 2026.06.18 | ₩210,875 | ₩212,524 | ₩210,673 | ₩212,041 | +0.55% | 1.3만 |
|---|
| 2026.06.17 | ₩209,855 | ₩211,250 | ₩206,865 | ₩206,865 | -1.43% | 3만 |
|---|
| 2026.06.16 | ₩212,766 | ₩213,718 | ₩208,407 | ₩208,407 | -2.05% | 8.7천 |
|---|
| 2026.06.15 | ₩213,530 | ₩214,348 | ₩212,578 | ₩214,214 | +0.32% | 1.7만 |
|---|
| 2026.06.12 | ₩206,355 | ₩210,217 | ₩205,912 | ₩208,997 | +1.28% | 6만 |
|---|
| 2026.06.11 | ₩201,849 | ₩208,286 | ₩201,715 | ₩208,045 | +3.07% | 1.3만 |
|---|
| 2026.06.10 | ₩201,447 | ₩204,169 | ₩198,872 | ₩199,019 | -1.20% | 1.7만 |
|---|
| 2026.06.09 | ₩210,137 | ₩211,706 | ₩199,448 | ₩205,108 | -2.39% | 6.4만 |
|---|
| 2026.06.08 | ₩208,823 | ₩209,922 | ₩207,119 | ₩207,964 | -0.41% | 1.2만 |
|---|
| 2026.06.05 | ₩211,733 | ₩212,390 | ₩203,847 | ₩204,089 | -3.61% | 4.5만 |
|---|
| 2026.06.04 | ₩217,500 | ₩219,887 | ₩214,509 | ₩218,921 | +0.65% | 8.7천 |
|---|
| 2026.06.03 | ₩224,312 | ₩224,312 | ₩221,965 | ₩222,891 | -0.63% | 2.7만 |
|---|
| 2026.06.02 | ₩221,442 | ₩224,742 | ₩221,442 | ₩224,742 | +1.49% | 1.5만 |
|---|
| 2026.06.01 | ₩215,354 | ₩219,860 | ₩214,844 | ₩218,519 | +1.47% | 1.7만 |
|---|
| 2026.05.29 | ₩213,154 | ₩213,892 | ₩212,310 | ₩213,114 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩209,305 | ₩210,875 | ₩208,809 | ₩210,177 | +0.42% | 3.3천 |
|---|
| 2026.05.27 | ₩209,077 | ₩209,077 | ₩207,119 | ₩208,662 | -0.20% | 4.9천 |
|---|
| 2026.05.26 | ₩208,005 | ₩209,735 | ₩207,790 | ₩209,453 | +0.70% | 1.1만 |
|---|
| 2026.05.22 | ₩200,092 | ₩201,688 | ₩199,824 | ₩201,071 | +0.49% | 2.9만 |
|---|
| 2026.05.21 | ₩195,063 | ₩197,584 | ₩194,969 | ₩197,584 | +1.29% | 3.1천 |
|---|
| 2026.05.20 | ₩192,086 | ₩194,339 | ₩192,086 | ₩194,339 | +1.17% | 6.7천 |
|---|
| 2026.05.19 | ₩188,746 | ₩191,992 | ₩187,781 | ₩190,678 | +1.02% | 1만 |
|---|
| 2026.05.18 | ₩193,963 | ₩193,963 | ₩189,833 | ₩191,643 | -1.20% | 7.3천 |
|---|
| 2026.05.15 | ₩192,501 | ₩193,172 | ₩191,697 | ₩192,019 | -0.25% | 3천 |
|---|
| 2026.05.14 | ₩197,088 | ₩197,812 | ₩196,578 | ₩196,967 | -0.06% | 1.1만 |
|---|
| 2026.05.13 | ₩193,735 | ₩195,854 | ₩193,735 | ₩195,318 | +0.82% | 8.5천 |
|---|
| 2026.05.12 | ₩193,588 | ₩193,588 | ₩190,436 | ₩193,025 | -0.29% | 1.5만 |
|---|
| 2026.05.11 | ₩195,063 | ₩197,034 | ₩195,063 | ₩196,350 | +0.66% | 1.4만 |
|---|
| 2026.05.08 | ₩191,080 | ₩194,258 | ₩190,664 | ₩194,258 | +1.66% | 1.1만 |
|---|
| 2026.05.07 | ₩190,141 | ₩190,141 | ₩186,976 | ₩187,620 | -1.33% | 2.9만 |
|---|
| 2026.05.06 | ₩189,256 | ₩191,147 | ₩188,049 | ₩191,093 | +0.97% | 1.5만 |
|---|
| 2026.05.05 | ₩184,683 | ₩186,627 | ₩184,683 | ₩186,453 | +0.96% | 7.2천 |
|---|
| 2026.05.04 | ₩182,899 | ₩183,234 | ₩180,888 | ₩181,451 | -0.79% | 4.2천 |
|---|
| 2026.05.01 | ₩181,545 | ₩183,074 | ₩181,545 | ₩182,027 | +0.27% | 6.4천 |
|---|
| 2026.04.30 | ₩179,117 | ₩181,867 | ₩178,326 | ₩181,867 | +1.53% | 5.9천 |
|---|
| 2026.04.29 | ₩175,335 | ₩176,918 | ₩175,335 | ₩176,502 | +0.67% | 5.6천 |
|---|
| 2026.04.28 | ₩173,123 | ₩174,061 | ₩172,573 | ₩174,061 | +0.54% | 8.6천 |
|---|
| 2026.04.27 | ₩174,799 | ₩175,537 | ₩174,745 | ₩175,242 | +0.25% | 4천 |
|---|
| 2026.04.24 | ₩176,019 | ₩176,918 | ₩176,019 | ₩176,918 | +0.51% | 2.1천 |
|---|
| 2026.04.23 | ₩174,075 | ₩174,075 | ₩173,337 | ₩173,391 | -0.39% | 3천 |
|---|
| 2026.04.22 | ₩172,761 | ₩173,699 | ₩172,667 | ₩173,699 | +0.54% | 6.3천 |
|---|
| 2026.04.21 | ₩173,297 | ₩173,297 | ₩171,165 | ₩171,165 | -1.23% | 2.1천 |
|---|
| 2026.04.20 | ₩171,044 | ₩172,492 | ₩171,044 | ₩172,358 | +0.77% | 2.7천 |
|---|
| 2026.04.17 | ₩171,057 | ₩172,023 | ₩170,548 | ₩171,674 | +0.36% | 3.6만 |
|---|
| 2026.04.16 | ₩167,275 | ₩168,603 | ₩166,431 | ₩168,603 | +0.79% | 1.1만 |
|---|
| 2026.04.15 | ₩165,653 | ₩166,350 | ₩165,465 | ₩166,350 | +0.42% | 7.8천 |
|---|
| 2026.04.14 | ₩164,446 | ₩165,693 | ₩164,446 | ₩165,666 | +0.74% | 4.2천 |
|---|
| 2026.04.13 | ₩161,294 | ₩164,285 | ₩161,294 | ₩164,285 | +1.85% | 5.2천 |
|---|
| 2026.04.10 | ₩162,595 | ₩162,756 | ₩161,978 | ₩162,380 | -0.13% | 9.7천 |
|---|
| 2026.04.09 | ₩160,905 | ₩161,898 | ₩160,570 | ₩161,844 | +0.58% | 4.7천 |
|---|
| 2026.04.08 | ₩161,334 | ₩161,334 | ₩160,476 | ₩161,294 | -0.02% | 3천 |
|---|
| 2026.04.07 | ₩153,690 | ₩154,817 | ₩152,885 | ₩154,817 | +0.73% | 3.3천 |
|---|
| 2026.04.06 | ₩154,227 | ₩154,978 | ₩153,663 | ₩154,200 | -0.02% | 1만 |
|---|
| 2026.04.02 | ₩148,326 | ₩152,926 | ₩148,326 | ₩152,926 | +3.10% | 5.5천 |
|---|
| 2026.04.01 | ₩151,504 | ₩152,926 | ₩151,504 | ₩151,866 | +0.24% | 3.9천 |
|---|
| 2026.03.31 | ₩146,918 | ₩150,096 | ₩146,354 | ₩150,096 | +2.16% | 7.8천 |
|---|
| 2026.03.30 | ₩148,379 | ₩148,379 | ₩144,423 | ₩145,094 | -2.21% | 4.7천 |
|---|
| 2026.03.27 | ₩148,165 | ₩148,165 | ₩146,985 | ₩147,280 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩151,249 | ₩151,249 | ₩148,795 | ₩148,795 | -1.62% | 2.5천 |
|---|
| 2026.03.25 | ₩153,207 | ₩153,636 | ₩153,033 | ₩153,033 | -0.11% | 2.3천 |
|---|
| 2026.03.24 | ₩149,372 | ₩151,571 | ₩149,372 | ₩151,571 | +1.47% | 3.2천 |
|---|
| 2026.03.23 | ₩150,552 | ₩152,054 | ₩150,552 | ₩151,531 | +0.65% | 2.2천 |
|---|
| 2026.03.20 | ₩152,309 | ₩152,309 | ₩148,420 | ₩148,849 | -2.27% | 5.6천 |
|---|
| 2026.03.19 | ₩150,391 | ₩153,650 | ₩150,391 | ₩153,610 | +2.14% | 5.4만 |
|---|
| 2026.03.18 | ₩154,696 | ₩155,098 | ₩153,288 | ₩153,288 | -0.91% | 4.7천 |
|---|
| 2026.03.17 | ₩156,037 | ₩156,372 | ₩155,460 | ₩155,729 | -0.20% | 7.4천 |
|---|
| 2026.03.16 | ₩153,797 | ₩155,594 | ₩153,797 | ₩155,018 | +0.79% | 6천 |
|---|
| 2026.03.13 | ₩153,757 | ₩153,757 | ₩152,134 | ₩152,134 | -1.06% | 3.7천 |
|---|
| 2026.03.12 | ₩152,456 | ₩153,046 | ₩152,456 | ₩152,470 | +0.01% | 1.6천 |
|---|
| 2026.03.11 | ₩155,004 | ₩156,050 | ₩154,803 | ₩155,393 | +0.25% | 7.4천 |
|---|
| 2026.03.10 | ₩154,937 | ₩156,868 | ₩154,937 | ₩155,407 | +0.30% | 3.6천 |
|---|
| 2026.03.09 | ₩150,297 | ₩155,326 | ₩150,297 | ₩155,326 | +3.35% | 5.5천 |
|---|
| 2026.03.06 | ₩153,489 | ₩153,838 | ₩152,966 | ₩152,966 | -0.34% | 3.6천 |
|---|
| 2026.03.05 | ₩156,117 | ₩156,117 | ₩153,315 | ₩154,615 | -0.96% | 1.1천 |
|---|
| 2026.03.04 | ₩155,568 | ₩157,646 | ₩155,568 | ₩157,418 | +1.19% | 3천 |
|---|
| 2026.03.03 | ₩152,885 | ₩155,849 | ₩152,671 | ₩155,326 | +1.60% | 2.7천 |
|---|
| 2026.03.02 | ₩160,101 | ₩160,932 | ₩159,510 | ₩160,731 | +0.39% | 2.5천 |
|---|
| 2026.02.27 | ₩161,214 | ₩162,032 | ₩161,214 | ₩162,032 | +0.51% | 1.8천 |
|---|
| 2026.02.26 | ₩161,656 | ₩161,656 | ₩160,463 | ₩161,093 | -0.35% | 1.5천 |
|---|
| 2026.02.25 | ₩160,972 | ₩162,032 | ₩160,972 | ₩162,032 | +0.66% | 3.5천 |
|---|
| 2026.02.24 | ₩159,712 | ₩160,597 | ₩159,671 | ₩160,369 | +0.41% | 5.5천 |
|---|
| 2026.02.23 | ₩158,800 | ₩159,148 | ₩157,593 | ₩158,062 | -0.46% | 1.1만 |
|---|
| 2026.02.20 | ₩158,746 | ₩159,081 | ₩158,223 | ₩159,081 | +0.21% | 2.4천 |
|---|
| 2026.02.19 | ₩156,815 | ₩157,700 | ₩156,815 | ₩157,660 | +0.54% | 2.3천 |
|---|
| 2026.02.18 | ₩158,143 | ₩159,014 | ₩157,834 | ₩158,344 | +0.13% | 4.7천 |
|---|
| 2026.02.17 | ₩157,552 | ₩158,867 | ₩157,552 | ₩158,558 | +0.64% | 3.1천 |
|---|
| 2026.02.13 | ₩157,901 | ₩159,403 | ₩156,775 | ₩159,041 | +0.72% | 2.6천 |
|---|
| 2026.02.12 | ₩160,060 | ₩160,060 | ₩157,794 | ₩157,888 | -1.36% | 3.4천 |
|---|
| 2026.02.11 | ₩159,698 | ₩160,060 | ₩159,645 | ₩160,060 | +0.23% | 1.7천 |
|---|
| 2026.02.10 | ₩157,512 | ₩157,968 | ₩157,512 | ₩157,646 | +0.09% | 2.7천 |
|---|
| 2026.02.09 | ₩155,192 | ₩156,895 | ₩155,192 | ₩156,895 | +1.10% | 2.3천 |
|---|
| 2026.02.06 | ₩153,583 | ₩155,031 | ₩153,422 | ₩155,031 | +0.94% | 2.2천 |
|---|
| 2026.02.05 | ₩150,834 | ₩151,813 | ₩150,834 | ₩151,115 | +0.19% | 3.4천 |
|---|
| 2026.02.04 | ₩153,462 | ₩153,958 | ₩151,437 | ₩152,349 | -0.73% | 3.4천 |
|---|
| 2026.02.03 | ₩154,334 | ₩154,334 | ₩152,081 | ₩153,140 | -0.77% | 7.8천 |
|---|
| 2026.02.02 | ₩151,517 | ₩154,159 | ₩151,316 | ₩153,543 | +1.34% | 2만 |
|---|
| 2026.01.30 | ₩152,845 | ₩153,730 | ₩152,054 | ₩152,228 | -0.40% | 2.1천 |
|---|
| 2026.01.29 | ₩154,481 | ₩154,481 | ₩152,309 | ₩154,387 | -0.06% | 9.1천 |
|---|
| 2026.01.28 | ₩154,817 | ₩155,152 | ₩154,522 | ₩155,045 | +0.15% | 7.3천 |
|---|
| 2026.01.27 | ₩153,851 | ₩154,870 | ₩153,730 | ₩154,723 | +0.57% | 1.5만 |
|---|
| 2026.01.26 | ₩152,215 | ₩152,295 | ₩152,014 | ₩152,067 | -0.10% | 3.1천 |
|---|
| 2026.01.23 | ₩151,142 | ₩151,544 | ₩150,887 | ₩151,544 | +0.27% | 5.2천 |
|---|
| 2026.01.22 | ₩151,276 | ₩151,732 | ₩151,276 | ₩151,357 | +0.05% | 2.4천 |
|---|
| 2026.01.21 | ₩149,103 | ₩150,418 | ₩148,835 | ₩150,109 | +0.67% | 8.9천 |
|---|
| 2026.01.20 | ₩147,534 | ₩148,849 | ₩147,414 | ₩147,521 | -0.01% | 5.6천 |
|---|
| 2026.01.16 | ₩149,922 | ₩149,922 | ₩149,238 | ₩149,600 | -0.21% | 4.2천 |
|---|
| 2026.01.15 | ₩148,648 | ₩149,868 | ₩148,648 | ₩148,889 | +0.16% | 4.1만 |
|---|
| 2026.01.14 | ₩147,789 | ₩148,245 | ₩147,575 | ₩148,218 | +0.29% | 4천 |
|---|
| 2026.01.13 | ₩147,870 | ₩147,870 | ₩147,253 | ₩147,494 | -0.25% | 6.2천 |
|---|
| 2026.01.12 | ₩146,958 | ₩148,111 | ₩146,958 | ₩148,111 | +0.78% | 8.6천 |
|---|
| 2026.01.09 | ₩147,038 | ₩147,762 | ₩146,783 | ₩147,628 | +0.40% | 1.2만 |
|---|
| 2026.01.08 | ₩147,145 | ₩147,145 | ₩146,207 | ₩146,703 | -0.30% | 1만 |
|---|
| 2026.01.07 | ₩148,795 | ₩148,795 | ₩148,084 | ₩148,084 | -0.48% | 2.2만 |
|---|
| 2026.01.06 | ₩148,192 | ₩149,023 | ₩148,138 | ₩148,969 | +0.52% | 3.7만 |
|---|
| 2026.01.05 | ₩146,944 | ₩147,360 | ₩146,877 | ₩147,280 | +0.23% | 5.2천 |
|---|
| 2026.01.02 | ₩146,113 | ₩146,663 | ₩146,073 | ₩146,502 | +0.27% | 4.8천 |
|---|
| 2025.12.31 | ₩145,483 | ₩145,483 | ₩144,396 | ₩144,530 | -0.65% | 5천 |
|---|
| 2025.12.30 | ₩145,496 | ₩145,737 | ₩145,241 | ₩145,389 | -0.07% | 4.6천 |
|---|
| 2025.12.29 | ₩145,255 | ₩145,255 | ₩144,410 | ₩145,027 | -0.16% | 4.1천 |
|---|
| 2025.12.26 | ₩145,174 | ₩145,228 | ₩144,986 | ₩145,228 | +0.04% | 1.3천 |
|---|
| 2025.12.24 | ₩144,825 | ₩144,825 | ₩144,745 | ₩144,745 | -0.06% | 500 |
|---|
| 2025.12.23 | ₩144,128 | ₩144,517 | ₩143,994 | ₩144,517 | +0.27% | 1.8천 |
|---|
| 2025.12.22 | ₩143,820 | ₩143,927 | ₩143,605 | ₩143,846 | +0.02% | 7.9천 |
|---|
| 2025.12.19 | ₩142,022 | ₩143,927 | ₩142,022 | ₩143,417 | +0.98% | 9.9천 |
|---|
| 2025.12.18 | ₩141,674 | ₩141,848 | ₩141,486 | ₩141,499 | -0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩142,492 | ₩142,599 | ₩140,266 | ₩140,373 | -1.49% | 1.3만 |
|---|
| 2025.12.16 | ₩142,183 | ₩142,787 | ₩141,620 | ₩142,063 | -0.08% | 2.1만 |
|---|
| 2025.12.15 | ₩144,182 | ₩144,235 | ₩143,001 | ₩143,001 | -0.82% | 1.3만 |
|---|
| 2025.12.12 | ₩144,745 | ₩144,745 | ₩143,028 | ₩143,028 | -1.19% | 2.2천 |
|---|
| 2025.12.11 | ₩146,515 | ₩146,824 | ₩145,804 | ₩146,824 | +0.21% | 1.4만 |
|---|
| 2025.12.10 | ₩145,912 | ₩147,347 | ₩145,871 | ₩147,333 | +0.97% | 6.4천 |
|---|
| 2025.12.09 | ₩145,737 | ₩146,113 | ₩145,737 | ₩145,965 | +0.16% | 4.1천 |
|---|
| 2025.12.08 | ₩145,912 | ₩146,019 | ₩145,402 | ₩145,804 | -0.07% | 1.4천 |
|---|
| 2025.12.05 | ₩145,939 | ₩146,006 | ₩145,536 | ₩145,724 | -0.15% | 1.8천 |
|---|
| 2025.12.04 | ₩144,906 | ₩144,906 | ₩144,571 | ₩144,584 | -0.22% | 3.6천 |
|---|
| 2025.12.03 | ₩143,256 | ₩144,463 | ₩143,256 | ₩144,450 | +0.83% | 2.7천 |
|---|
| 2025.12.02 | ₩142,666 | ₩143,699 | ₩142,666 | ₩143,699 | +0.72% | 6.2천 |
|---|
| 2025.12.01 | ₩141,674 | ₩143,069 | ₩141,674 | ₩142,626 | +0.67% | 2.1천 |
|---|
| 2025.11.28 | ₩142,572 | ₩142,894 | ₩142,559 | ₩142,894 | +0.23% | 600 |
|---|
| 2025.11.26 | ₩140,722 | ₩142,090 | ₩140,722 | ₩142,022 | +0.92% | 3.3천 |
|---|
| 2025.11.25 | ₩139,005 | ₩140,038 | ₩138,522 | ₩139,997 | +0.71% | 1.9만 |
|---|
| 2025.11.24 | ₩137,060 | ₩139,273 | ₩137,060 | ₩139,233 | +1.59% | 1.5만 |
|---|
| 2025.11.21 | ₩136,095 | ₩137,557 | ₩135,465 | ₩136,859 | +0.56% | 5.7천 |
|---|
| 2025.11.20 | ₩140,319 | ₩140,413 | ₩135,532 | ₩135,532 | -3.41% | 7.2천 |
|---|
| 2025.11.19 | ₩138,737 | ₩138,992 | ₩137,744 | ₩138,361 | -0.27% | 2.3만 |
|---|
| 2025.11.18 | ₩138,857 | ₩138,992 | ₩137,583 | ₩138,522 | -0.24% | 3.4천 |
|---|
| 2025.11.17 | ₩141,754 | ₩142,022 | ₩139,622 | ₩140,172 | -1.12% | 4.4천 |
|---|
| 2025.11.14 | ₩140,775 | ₩143,283 | ₩140,775 | ₩142,626 | +1.31% | 7.6천 |
|---|
| 2025.11.13 | ₩144,611 | ₩144,611 | ₩142,613 | ₩142,613 | -1.38% | 1.7천 |
|---|
| 2025.11.12 | ₩145,201 | ₩145,617 | ₩145,161 | ₩145,308 | +0.07% | 8.2천 |
|---|
| 2025.11.11 | ₩144,772 | ₩145,295 | ₩144,517 | ₩144,812 | +0.03% | 3천 |
|---|
| 2025.11.10 | ₩144,745 | ₩145,027 | ₩143,940 | ₩144,879 | +0.09% | 3.6천 |
|---|
| 2025.11.07 | ₩141,634 | ₩142,680 | ₩140,641 | ₩142,680 | +0.74% | 5.7천 |
|---|
| 2025.11.06 | ₩144,611 | ₩144,611 | ₩143,203 | ₩143,498 | -0.77% | 8.7천 |
|---|
| 2025.11.05 | ₩142,921 | ₩145,295 | ₩142,921 | ₩144,959 | +1.43% | 4.2천 |
|---|
| 2025.11.04 | ₩144,678 | ₩145,214 | ₩143,538 | ₩143,618 | -0.73% | 2.7천 |
|---|
| 2025.11.03 | ₩147,534 | ₩147,534 | ₩146,716 | ₩146,904 | -0.43% | 7.2천 |
|---|
| 2025.10.31 | ₩147,655 | ₩147,655 | ₩146,649 | ₩147,213 | -0.30% | 4.2천 |
|---|
| 2025.10.30 | ₩146,891 | ₩147,843 | ₩146,891 | ₩147,119 | +0.16% | 6.5천 |
|---|
| 2025.10.29 | ₩149,090 | ₩149,586 | ₩148,071 | ₩148,393 | -0.47% | 2.3만 |
|---|
| 2025.10.28 | ₩147,749 | ₩149,144 | ₩145,214 | ₩148,782 | +0.70% | 3.5만 |
|---|
| 2025.10.27 | ₩147,266 | ₩147,990 | ₩147,266 | ₩147,990 | +0.49% | 3.6천 |
|---|
| 2025.10.24 | ₩145,992 | ₩146,408 | ₩145,992 | ₩146,140 | +0.10% | 2.5천 |
|---|
| 2025.10.23 | ₩143,551 | ₩145,013 | ₩143,551 | ₩144,812 | +0.88% | 1.2만 |
|---|
| 2025.10.22 | ₩144,262 | ₩144,262 | ₩143,082 | ₩144,088 | -0.12% | 4.5천 |
|---|
| 2025.10.21 | ₩145,335 | ₩146,220 | ₩145,040 | ₩145,308 | -0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩145,684 | ₩146,086 | ₩145,684 | ₩145,965 | +0.19% | 8.6천 |
|---|
| 2025.10.17 | ₩144,276 | ₩144,396 | ₩143,015 | ₩144,141 | -0.09% | 7.6천 |
|---|
| 2025.10.16 | ₩145,268 | ₩145,268 | ₩143,766 | ₩144,168 | -0.76% | 1.3만 |
|---|
| 2025.10.15 | ₩143,605 | ₩143,913 | ₩142,693 | ₩143,739 | +0.09% | 3.2천 |
|---|
| 2025.10.14 | ₩140,561 | ₩142,546 | ₩140,561 | ₩141,473 | +0.65% | 5.7천 |
|---|
| 2025.10.13 | ₩142,170 | ₩142,344 | ₩142,049 | ₩142,157 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩143,538 | ₩143,578 | ₩139,072 | ₩139,072 | -3.11% | 4.4천 |
|---|