시장 데이터를 불러오는 중
전체 종목
First Trust NASDAQ ABA Community Bank Index Fund 과거 주가
First Trust NASDAQ ABA Community Bank Index Fund · QABA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust NASDAQ ABA Community Bank Index Fund · QABA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,989 | ₩85,989 | ₩85,547 | ₩85,547 | -0.51% | 400 |
| 2026.10.08 | ₩85,252 | ₩86,632 | ₩85,252 | ₩86,364 | +1.30% | 1.9천 |
| 2026.10.07 | ₩85,788 | ₩85,788 | ₩85,600 | ₩85,600 | -0.22% | 1.5천 |
| 2026.10.06 | ₩87,477 | ₩87,477 | ₩86,900 | ₩86,900 | -0.66% | 1.3천 |
| 2026.10.05 | ₩87,637 | ₩87,745 | ₩87,289 | ₩87,396 | -0.28% | 1.8천 |
| 2026.10.02 | ₩87,892 | ₩88,039 | ₩87,289 | ₩87,892 | 0.00% | 1.6천 |
| 2026.10.01 | ₩84,904 | ₩86,780 | ₩84,904 | ₩86,780 | +2.21% | 4.3천 |
| 2026.09.30 | ₩86,766 | ₩86,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,043 |
| -0.83% |
| 2.3천 |
| 2026.09.29 | ₩87,503 | ₩87,503 | ₩86,203 | ₩86,592 | -1.04% | 9.2천 |
|---|
| 2026.09.28 | ₩87,597 | ₩88,106 | ₩87,450 | ₩87,450 | -0.17% | 2.2천 |
|---|
| 2026.09.25 | ₩88,522 | ₩88,562 | ₩88,495 | ₩88,495 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩87,436 | ₩87,946 | ₩87,007 | ₩87,798 | +0.41% | 6.6천 |
|---|
| 2026.09.23 | ₩88,495 | ₩88,495 | ₩87,463 | ₩87,490 | -1.14% | 2.1천 |
|---|
| 2026.09.22 | ₩89,875 | ₩89,875 | ₩88,495 | ₩88,495 | -1.54% | 3.6천 |
|---|
| 2026.09.21 | ₩89,755 | ₩89,755 | ₩89,152 | ₩89,205 | -0.61% | 8.1천 |
|---|
| 2026.09.18 | ₩88,843 | ₩89,688 | ₩88,803 | ₩89,607 | +0.86% | 11.8만 |
|---|
| 2026.09.17 | ₩89,755 | ₩90,023 | ₩89,701 | ₩89,714 | -0.04% | 5.2천 |
|---|
| 2026.09.16 | ₩90,170 | ₩90,170 | ₩88,776 | ₩89,741 | -0.48% | 800 |
|---|
| 2026.09.15 | ₩91,188 | ₩91,188 | ₩90,800 | ₩90,987 | -0.22% | 2.4천 |
|---|
| 2026.09.14 | ₩90,411 | ₩91,215 | ₩90,411 | ₩91,014 | +0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩90,250 | ₩90,652 | ₩90,130 | ₩90,652 | +0.45% | 1.6천 |
|---|
| 2026.09.10 | ₩90,411 | ₩90,411 | ₩90,411 | ₩90,411 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩89,822 | ₩89,835 | ₩89,406 | ₩89,835 | +0.01% | 2.5천 |
|---|
| 2026.09.08 | ₩91,389 | ₩91,510 | ₩90,719 | ₩90,773 | -0.67% | 1만 |
|---|
| 2026.09.04 | ₩90,545 | ₩92,100 | ₩90,545 | ₩91,952 | +1.55% | 2.6만 |
|---|
| 2026.09.03 | ₩91,282 | ₩91,282 | ₩91,269 | ₩91,269 | -0.01% | 300 |
|---|
| 2026.09.02 | ₩90,103 | ₩90,800 | ₩90,103 | ₩90,572 | +0.52% | 1.5천 |
|---|
| 2026.09.01 | ₩89,513 | ₩89,915 | ₩88,508 | ₩88,736 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩89,701 | ₩89,969 | ₩89,688 | ₩89,768 | +0.07% | 9천 |
|---|
| 2026.08.28 | ₩91,054 | ₩91,054 | ₩90,532 | ₩90,572 | -0.53% | 2.2천 |
|---|
| 2026.08.27 | ₩90,317 | ₩90,612 | ₩90,317 | ₩90,559 | +0.27% | 1.5천 |
|---|
| 2026.08.26 | ₩90,920 | ₩90,920 | ₩90,679 | ₩90,679 | -0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩90,800 | ₩90,800 | ₩90,492 | ₩90,639 | -0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩91,778 | ₩92,033 | ₩91,081 | ₩91,095 | -0.74% | 4만 |
|---|
| 2026.08.21 | ₩91,054 | ₩91,148 | ₩90,827 | ₩91,148 | +0.10% | 3.6천 |
|---|
| 2026.08.20 | ₩90,746 | ₩91,121 | ₩90,451 | ₩91,041 | +0.32% | 2.8만 |
|---|
| 2026.08.19 | ₩92,421 | ₩92,421 | ₩91,014 | ₩91,014 | -1.52% | 1.1만 |
|---|
| 2026.08.18 | ₩93,533 | ₩94,096 | ₩92,837 | ₩93,064 | -0.50% | 2.7만 |
|---|
| 2026.08.17 | ₩93,935 | ₩94,029 | ₩93,426 | ₩93,520 | -0.44% | 6.9천 |
|---|
| 2026.08.14 | ₩94,418 | ₩94,485 | ₩94,029 | ₩94,177 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩94,418 | ₩94,538 | ₩93,962 | ₩94,110 | -0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩93,038 | ₩93,775 | ₩93,038 | ₩93,667 | +0.68% | 1.6만 |
|---|
| 2026.08.11 | ₩92,595 | ₩93,198 | ₩92,381 | ₩93,038 | +0.48% | 2.3만 |
|---|
| 2026.08.10 | ₩92,207 | ₩92,488 | ₩91,550 | ₩92,019 | -0.20% | 2.5만 |
|---|
| 2026.08.07 | ₩92,930 | ₩92,930 | ₩92,059 | ₩92,475 | -0.49% | 2.7천 |
|---|
| 2026.08.06 | ₩94,016 | ₩94,110 | ₩92,837 | ₩92,957 | -1.13% | 7.8천 |
|---|
| 2026.08.05 | ₩93,895 | ₩94,230 | ₩93,761 | ₩93,761 | -0.14% | 4.8천 |
|---|
| 2026.08.04 | ₩93,748 | ₩94,686 | ₩93,641 | ₩94,217 | +0.50% | 1.2만 |
|---|
| 2026.08.03 | ₩93,346 | ₩93,815 | ₩93,346 | ₩93,507 | +0.17% | 6.4천 |
|---|
| 2026.07.31 | ₩92,381 | ₩92,569 | ₩92,287 | ₩92,488 | +0.12% | 5.8천 |
|---|
| 2026.07.30 | ₩93,225 | ₩93,265 | ₩92,381 | ₩92,381 | -0.91% | 1.3만 |
|---|
| 2026.07.29 | ₩93,306 | ₩93,627 | ₩92,984 | ₩92,984 | -0.34% | 1.1만 |
|---|
| 2026.07.28 | ₩92,703 | ₩93,319 | ₩92,703 | ₩93,265 | +0.61% | 5.7천 |
|---|
| 2026.07.27 | ₩92,073 | ₩92,126 | ₩91,510 | ₩91,644 | -0.47% | 2.4만 |
|---|
| 2026.07.24 | ₩90,693 | ₩91,925 | ₩90,693 | ₩91,430 | +0.81% | 1.7만 |
|---|
| 2026.07.23 | ₩89,768 | ₩90,465 | ₩89,125 | ₩90,451 | +0.76% | 1.7만 |
|---|
| 2026.07.22 | ₩91,577 | ₩91,577 | ₩90,478 | ₩90,853 | -0.79% | 7.9천 |
|---|
| 2026.07.21 | ₩91,202 | ₩91,523 | ₩90,398 | ₩91,523 | +0.35% | 6천 |
|---|
| 2026.07.20 | ₩92,354 | ₩92,354 | ₩91,309 | ₩91,564 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩92,783 | ₩93,225 | ₩91,778 | ₩92,180 | -0.65% | 9.6천 |
|---|
| 2026.07.16 | ₩91,403 | ₩93,935 | ₩91,403 | ₩93,694 | +2.51% | 5.8천 |
|---|
| 2026.07.15 | ₩90,371 | ₩91,698 | ₩90,331 | ₩91,121 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩90,277 | ₩90,438 | ₩90,023 | ₩90,116 | -0.18% | 6.3천 |
|---|
| 2026.07.13 | ₩89,969 | ₩90,344 | ₩89,942 | ₩90,277 | +0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩89,942 | ₩90,009 | ₩89,661 | ₩90,009 | +0.07% | 4.8천 |
|---|
| 2026.07.09 | ₩89,621 | ₩90,023 | ₩89,540 | ₩89,688 | +0.07% | 2.3천 |
|---|
| 2026.07.08 | ₩89,795 | ₩89,795 | ₩88,066 | ₩88,361 | -1.60% | 2.9천 |
|---|
| 2026.07.07 | ₩91,269 | ₩91,269 | ₩90,237 | ₩90,237 | -1.13% | 2.6천 |
|---|
| 2026.07.06 | ₩90,612 | ₩91,108 | ₩90,505 | ₩90,947 | +0.37% | 7.5천 |
|---|
| 2026.07.02 | ₩91,443 | ₩91,443 | ₩90,344 | ₩90,666 | -0.85% | 1.6천 |
|---|
| 2026.07.01 | ₩90,438 | ₩92,207 | ₩90,317 | ₩91,925 | +1.64% | 1.4만 |
|---|
| 2026.06.30 | ₩90,049 | ₩90,344 | ₩90,023 | ₩90,170 | +0.13% | 3.1천 |
|---|
| 2026.06.29 | ₩90,157 | ₩90,157 | ₩89,326 | ₩89,942 | -0.24% | 1만 |
|---|
| 2026.06.26 | ₩89,567 | ₩90,518 | ₩89,353 | ₩90,317 | +0.84% | 3.7천 |
|---|
| 2026.06.25 | ₩88,977 | ₩89,406 | ₩88,977 | ₩89,393 | +0.47% | 3.1천 |
|---|
| 2026.06.24 | ₩88,562 | ₩89,433 | ₩88,562 | ₩89,192 | +0.71% | 1.5만 |
|---|
| 2026.06.23 | ₩87,517 | ₩88,200 | ₩87,517 | ₩88,200 | +0.78% | 2.3천 |
|---|
| 2026.06.22 | ₩86,833 | ₩86,967 | ₩86,498 | ₩86,739 | -0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩86,579 | ₩86,579 | ₩85,842 | ₩86,083 | -0.57% | 1.7만 |
|---|
| 2026.06.17 | ₩87,289 | ₩87,289 | ₩84,770 | ₩85,332 | -2.24% | 4.9만 |
|---|
| 2026.06.16 | ₩86,672 | ₩86,860 | ₩86,471 | ₩86,833 | +0.19% | 7.1천 |
|---|
| 2026.06.15 | ₩88,374 | ₩88,790 | ₩86,471 | ₩86,471 | -2.15% | 7.4천 |
|---|
| 2026.06.12 | ₩87,316 | ₩88,267 | ₩87,316 | ₩88,173 | +0.98% | 7.1천 |
|---|
| 2026.06.11 | ₩87,209 | ₩87,209 | ₩86,136 | ₩87,061 | -0.17% | 7.9천 |
|---|
| 2026.06.10 | ₩86,163 | ₩87,141 | ₩86,163 | ₩86,646 | +0.56% | 1.4만 |
|---|
| 2026.06.09 | ₩86,766 | ₩86,940 | ₩85,667 | ₩85,909 | -0.99% | 4.5천 |
|---|
| 2026.06.08 | ₩84,850 | ₩85,172 | ₩84,850 | ₩84,904 | +0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩84,140 | ₩84,488 | ₩84,140 | ₩84,488 | +0.41% | 3천 |
|---|
| 2026.06.04 | ₩82,585 | ₩84,046 | ₩82,585 | ₩84,046 | +1.77% | 2.6천 |
|---|
| 2026.06.03 | ₩82,090 | ₩82,264 | ₩81,647 | ₩81,647 | -0.54% | 3.3천 |
|---|
| 2026.06.02 | ₩82,183 | ₩83,644 | ₩82,183 | ₩83,644 | +1.78% | 3.9천 |
|---|
| 2026.06.01 | ₩82,746 | ₩82,746 | ₩81,781 | ₩82,317 | -0.52% | 2.2천 |
|---|
| 2026.05.29 | ₩83,805 | ₩83,805 | ₩83,523 | ₩83,590 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩82,961 | ₩83,590 | ₩82,679 | ₩83,537 | +0.69% | 6.6천 |
|---|
| 2026.05.27 | ₩84,140 | ₩84,140 | ₩83,309 | ₩83,403 | -0.88% | 1.8천 |
|---|
| 2026.05.26 | ₩83,523 | ₩84,153 | ₩83,523 | ₩84,153 | +0.75% | 6.5천 |
|---|
| 2026.05.22 | ₩83,577 | ₩83,577 | ₩83,215 | ₩83,215 | -0.43% | 900 |
|---|
| 2026.05.21 | ₩82,291 | ₩83,188 | ₩82,103 | ₩83,188 | +1.09% | 2.8만 |
|---|
| 2026.05.20 | ₩81,152 | ₩82,947 | ₩81,152 | ₩82,947 | +2.21% | 5.5천 |
|---|
| 2026.05.19 | ₩81,420 | ₩81,594 | ₩81,312 | ₩81,312 | -0.13% | 900 |
|---|
| 2026.05.18 | ₩81,513 | ₩81,674 | ₩81,460 | ₩81,607 | +0.12% | 2.1천 |
|---|
| 2026.05.15 | ₩81,339 | ₩81,339 | ₩80,039 | ₩80,240 | -1.35% | 2.7천 |
|---|
| 2026.05.14 | ₩81,607 | ₩81,661 | ₩81,232 | ₩81,232 | -0.46% | 1.2천 |
|---|
| 2026.05.13 | ₩80,776 | ₩80,830 | ₩80,522 | ₩80,629 | -0.18% | 1.7천 |
|---|
| 2026.05.12 | ₩82,545 | ₩82,545 | ₩80,455 | ₩81,567 | -1.19% | 1.5만 |
|---|
| 2026.05.11 | ₩83,389 | ₩83,389 | ₩81,996 | ₩81,996 | -1.67% | 3.7천 |
|---|
| 2026.05.08 | ₩83,470 | ₩83,617 | ₩83,470 | ₩83,497 | +0.03% | 800 |
|---|
| 2026.05.07 | ₩83,363 | ₩83,416 | ₩83,363 | ₩83,416 | +0.06% | 300 |
|---|
| 2026.05.06 | ₩84,207 | ₩84,354 | ₩83,657 | ₩83,858 | -0.41% | 1.9천 |
|---|
| 2026.05.05 | ₩83,014 | ₩83,296 | ₩83,014 | ₩83,121 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩82,009 | ₩82,009 | ₩81,902 | ₩81,902 | -0.13% | 800 |
|---|
| 2026.05.01 | ₩82,505 | ₩83,376 | ₩82,505 | ₩83,068 | +0.68% | 1.3천 |
|---|
| 2026.04.30 | ₩81,473 | ₩82,639 | ₩81,473 | ₩82,639 | +1.43% | 1.4천 |
|---|
| 2026.04.29 | ₩83,497 | ₩83,497 | ₩81,808 | ₩81,862 | -1.96% | 1.4천 |
|---|
| 2026.04.28 | ₩83,483 | ₩83,832 | ₩83,483 | ₩83,832 | +0.42% | 2천 |
|---|
| 2026.04.27 | ₩82,250 | ₩83,188 | ₩82,250 | ₩83,188 | +1.14% | 1.1천 |
|---|
| 2026.04.24 | ₩82,907 | ₩82,907 | ₩81,808 | ₩81,996 | -1.10% | 1.4천 |
|---|
| 2026.04.23 | ₩82,411 | ₩82,961 | ₩82,411 | ₩82,961 | +0.67% | 2.7천 |
|---|
| 2026.04.22 | ₩82,666 | ₩82,800 | ₩82,063 | ₩82,224 | -0.53% | 2.8천 |
|---|
| 2026.04.21 | ₩84,100 | ₩84,100 | ₩82,599 | ₩82,599 | -1.78% | 400 |
|---|
| 2026.04.20 | ₩84,448 | ₩84,448 | ₩84,006 | ₩84,006 | -0.52% | 1.1천 |
|---|
| 2026.04.17 | ₩84,622 | ₩84,622 | ₩83,912 | ₩83,912 | -0.84% | 1.2천 |
|---|
| 2026.04.16 | ₩82,438 | ₩82,438 | ₩81,915 | ₩81,915 | -0.63% | 2.1천 |
|---|
| 2026.04.15 | ₩82,800 | ₩82,800 | ₩81,835 | ₩82,438 | -0.44% | 2.1천 |
|---|
| 2026.04.14 | ₩82,760 | ₩82,987 | ₩82,760 | ₩82,760 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩81,982 | ₩82,786 | ₩81,889 | ₩82,786 | +0.98% | 1.9천 |
|---|
| 2026.04.10 | ₩82,693 | ₩82,706 | ₩82,559 | ₩82,559 | -0.16% | 1.1천 |
|---|
| 2026.04.09 | ₩81,822 | ₩83,671 | ₩81,822 | ₩83,416 | +1.95% | 6.2천 |
|---|
| 2026.04.08 | ₩81,915 | ₩82,679 | ₩81,902 | ₩82,116 | +0.25% | 3.8천 |
|---|
| 2026.04.07 | ₩79,517 | ₩80,013 | ₩79,517 | ₩80,013 | +0.62% | 1.6천 |
|---|
| 2026.04.06 | ₩79,034 | ₩79,838 | ₩78,807 | ₩79,838 | +1.02% | 3.2천 |
|---|
| 2026.04.02 | ₩77,641 | ₩79,128 | ₩77,641 | ₩79,128 | +1.92% | 1.4천 |
|---|
| 2026.04.01 | ₩78,766 | ₩79,423 | ₩78,766 | ₩78,887 | +0.15% | 2.3천 |
|---|
| 2026.03.31 | ₩77,989 | ₩78,204 | ₩77,480 | ₩78,043 | +0.07% | 3.6천 |
|---|
| 2026.03.30 | ₩76,676 | ₩77,225 | ₩76,676 | ₩76,877 | +0.26% | 3.8천 |
|---|
| 2026.03.27 | ₩76,743 | ₩76,850 | ₩76,153 | ₩76,274 | -0.61% | 1.4천 |
|---|
| 2026.03.26 | ₩76,971 | ₩77,440 | ₩76,971 | ₩77,346 | +0.49% | 6.3천 |
|---|
| 2026.03.25 | ₩77,708 | ₩77,909 | ₩77,333 | ₩77,641 | -0.09% | 4.1천 |
|---|
| 2026.03.24 | ₩77,601 | ₩77,922 | ₩77,601 | ₩77,614 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩77,842 | ₩78,820 | ₩77,359 | ₩77,359 | -0.62% | 2.6만 |
|---|
| 2026.03.20 | ₩75,483 | ₩75,818 | ₩75,256 | ₩75,658 | +0.23% | 1.2만 |
|---|
| 2026.03.19 | ₩74,572 | ₩76,060 | ₩74,572 | ₩76,060 | +1.99% | 1.7천 |
|---|
| 2026.03.18 | ₩75,510 | ₩75,510 | ₩75,055 | ₩75,055 | -0.60% | 2.9천 |
|---|
| 2026.03.17 | ₩76,247 | ₩76,341 | ₩76,113 | ₩76,113 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩77,011 | ₩77,011 | ₩76,515 | ₩76,515 | -0.64% | 1.8천 |
|---|
| 2026.03.13 | ₩76,971 | ₩76,971 | ₩75,939 | ₩76,046 | -1.20% | 9천 |
|---|
| 2026.03.12 | ₩75,055 | ₩76,301 | ₩74,907 | ₩76,180 | +1.50% | 1.8만 |
|---|
| 2026.03.11 | ₩76,046 | ₩76,582 | ₩75,979 | ₩76,421 | +0.49% | 4만 |
|---|
| 2026.03.10 | ₩76,649 | ₩78,364 | ₩76,529 | ₩77,145 | +0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩75,537 | ₩77,185 | ₩74,947 | ₩77,158 | +2.15% | 4.1천 |
|---|
| 2026.03.06 | ₩76,904 | ₩77,547 | ₩75,845 | ₩77,440 | +0.70% | 4.1만 |
|---|
| 2026.03.05 | ₩79,155 | ₩79,155 | ₩78,297 | ₩78,820 | -0.42% | 9.9천 |
|---|
| 2026.03.04 | ₩80,227 | ₩80,388 | ₩79,785 | ₩80,013 | -0.27% | 1만 |
|---|
| 2026.03.03 | ₩78,043 | ₩79,825 | ₩77,855 | ₩79,691 | +2.11% | 3.3천 |
|---|
| 2026.03.02 | ₩77,922 | ₩80,147 | ₩77,601 | ₩80,026 | +2.70% | 1.9만 |
|---|
| 2026.02.27 | ₩80,642 | ₩80,642 | ₩78,391 | ₩78,713 | -2.39% | 1.7만 |
|---|
| 2026.02.26 | ₩82,652 | ₩82,652 | ₩81,527 | ₩82,411 | -0.29% | 1.6만 |
|---|
| 2026.02.25 | ₩81,031 | ₩82,116 | ₩81,018 | ₩82,116 | +1.34% | 1.4만 |
|---|
| 2026.02.24 | ₩80,642 | ₩80,642 | ₩79,919 | ₩80,428 | -0.27% | 1.4만 |
|---|
| 2026.02.23 | ₩83,590 | ₩83,590 | ₩80,066 | ₩80,334 | -3.90% | 1만 |
|---|
| 2026.02.20 | ₩82,894 | ₩83,992 | ₩82,894 | ₩83,979 | +1.31% | 5.4천 |
|---|
| 2026.02.19 | ₩82,974 | ₩83,202 | ₩82,679 | ₩83,202 | +0.27% | 2.1천 |
|---|
| 2026.02.18 | ₩84,167 | ₩84,461 | ₩83,497 | ₩83,497 | -0.80% | 1.9만 |
|---|
| 2026.02.17 | ₩83,791 | ₩84,569 | ₩83,778 | ₩84,126 | +0.40% | 1.7만 |
|---|
| 2026.02.13 | ₩83,028 | ₩83,872 | ₩82,451 | ₩83,791 | +0.92% | 1.4만 |
|---|
| 2026.02.12 | ₩84,140 | ₩84,341 | ₩82,237 | ₩82,961 | -1.40% | 8.5천 |
|---|
| 2026.02.11 | ₩85,520 | ₩85,520 | ₩83,403 | ₩83,617 | -2.23% | 5.7천 |
|---|
| 2026.02.10 | ₩85,547 | ₩85,547 | ₩84,260 | ₩84,461 | -1.27% | 3.9만 |
|---|
| 2026.02.09 | ₩86,083 | ₩86,096 | ₩85,359 | ₩85,507 | -0.67% | 8.4천 |
|---|
| 2026.02.06 | ₩85,279 | ₩85,949 | ₩85,279 | ₩85,775 | +0.58% | 4.3천 |
|---|
| 2026.02.05 | ₩84,783 | ₩84,904 | ₩83,564 | ₩84,408 | -0.44% | 3.3천 |
|---|
| 2026.02.04 | ₩84,716 | ₩85,279 | ₩84,542 | ₩84,542 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩83,282 | ₩83,322 | ₩82,063 | ₩83,322 | +0.05% | 5.5천 |
|---|
| 2026.02.02 | ₩81,969 | ₩82,666 | ₩81,969 | ₩82,398 | +0.52% | 4.9천 |
|---|
| 2026.01.30 | ₩80,441 | ₩80,736 | ₩79,999 | ₩80,575 | +0.17% | 1.1만 |
|---|
| 2026.01.29 | ₩80,160 | ₩80,629 | ₩79,329 | ₩80,629 | +0.59% | 1.1만 |
|---|
| 2026.01.28 | ₩79,168 | ₩79,343 | ₩79,061 | ₩79,115 | -0.07% | 4.9천 |
|---|
| 2026.01.27 | ₩80,080 | ₩80,080 | ₩79,423 | ₩79,570 | -0.64% | 4.7천 |
|---|
| 2026.01.26 | ₩79,343 | ₩79,718 | ₩78,606 | ₩79,557 | +0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩82,277 | ₩82,277 | ₩79,168 | ₩79,383 | -3.52% | 4.8천 |
|---|
| 2026.01.22 | ₩82,197 | ₩83,376 | ₩82,197 | ₩82,465 | +0.33% | 4.8만 |
|---|
| 2026.01.21 | ₩80,669 | ₩82,009 | ₩80,669 | ₩82,009 | +1.66% | 9.3천 |
|---|
| 2026.01.20 | ₩78,110 | ₩79,008 | ₩78,110 | ₩78,405 | +0.38% | 3.2천 |
|---|
| 2026.01.16 | ₩79,798 | ₩79,798 | ₩79,276 | ₩79,383 | -0.52% | 5.6천 |
|---|
| 2026.01.15 | ₩78,994 | ₩80,013 | ₩78,994 | ₩79,852 | +1.09% | 1.5만 |
|---|
| 2026.01.14 | ₩77,118 | ₩78,190 | ₩76,998 | ₩78,190 | +1.39% | 8.2천 |
|---|
| 2026.01.13 | ₩77,721 | ₩77,721 | ₩77,038 | ₩77,158 | -0.72% | 1만 |
|---|
| 2026.01.12 | ₩77,748 | ₩77,842 | ₩77,346 | ₩77,453 | -0.38% | 8천 |
|---|
| 2026.01.09 | ₩79,329 | ₩79,329 | ₩78,083 | ₩78,230 | -1.39% | 5.8천 |
|---|
| 2026.01.08 | ₩76,984 | ₩79,369 | ₩76,984 | ₩79,061 | +2.70% | 2.8천 |
|---|
| 2026.01.07 | ₩77,735 | ₩77,735 | ₩76,716 | ₩77,346 | -0.50% | 1.1만 |
|---|
| 2026.01.06 | ₩76,998 | ₩77,869 | ₩76,837 | ₩77,788 | +1.03% | 9.2천 |
|---|
| 2026.01.05 | ₩76,354 | ₩78,029 | ₩76,354 | ₩77,359 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩75,524 | ₩76,207 | ₩75,068 | ₩75,832 | +0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩76,542 | ₩76,542 | ₩75,805 | ₩75,926 | -0.81% | 1.5만 |
|---|
| 2025.12.30 | ₩76,622 | ₩76,716 | ₩76,381 | ₩76,515 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩77,601 | ₩77,788 | ₩77,065 | ₩77,105 | -0.64% | 1만 |
|---|
| 2025.12.26 | ₩77,909 | ₩77,909 | ₩77,534 | ₩77,802 | -0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩77,802 | ₩78,016 | ₩77,802 | ₩77,936 | +0.17% | 4.1천 |
|---|
| 2025.12.23 | ₩78,579 | ₩78,699 | ₩77,842 | ₩78,029 | -0.70% | 5.9천 |
|---|
| 2025.12.22 | ₩79,195 | ₩79,289 | ₩78,579 | ₩78,606 | -0.74% | 5.2천 |
|---|
| 2025.12.19 | ₩79,704 | ₩79,704 | ₩78,405 | ₩78,740 | -1.21% | 2.6천 |
|---|
| 2025.12.18 | ₩79,812 | ₩79,825 | ₩79,396 | ₩79,704 | -0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩79,410 | ₩79,959 | ₩79,142 | ₩79,302 | -0.13% | 4.5천 |
|---|
| 2025.12.16 | ₩79,463 | ₩79,544 | ₩79,061 | ₩79,329 | -0.17% | 2.1천 |
|---|
| 2025.12.15 | ₩79,503 | ₩79,651 | ₩79,356 | ₩79,544 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩79,222 | ₩79,343 | ₩78,793 | ₩79,195 | -0.03% | 3.8천 |
|---|
| 2025.12.11 | ₩79,262 | ₩80,441 | ₩79,262 | ₩80,013 | +0.95% | 4.9천 |
|---|
| 2025.12.10 | ₩76,971 | ₩79,972 | ₩76,971 | ₩79,691 | +3.53% | 1.4만 |
|---|
| 2025.12.09 | ₩77,869 | ₩78,056 | ₩77,078 | ₩77,145 | -0.93% | 3만 |
|---|
| 2025.12.08 | ₩77,172 | ₩77,507 | ₩77,145 | ₩77,239 | +0.09% | 5.7천 |
|---|
| 2025.12.05 | ₩77,038 | ₩77,105 | ₩76,837 | ₩76,904 | -0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩77,105 | ₩77,212 | ₩76,783 | ₩77,185 | +0.10% | 3.6천 |
|---|
| 2025.12.03 | ₩75,698 | ₩77,118 | ₩75,698 | ₩77,118 | +1.88% | 1.2만 |
|---|
| 2025.12.02 | ₩75,751 | ₩76,381 | ₩75,577 | ₩75,577 | -0.23% | 2.8만 |
|---|
| 2025.12.01 | ₩75,818 | ₩76,113 | ₩75,818 | ₩75,912 | +0.12% | 9.1천 |
|---|
| 2025.11.28 | ₩75,778 | ₩75,778 | ₩75,269 | ₩75,269 | -0.67% | 400 |
|---|
| 2025.11.26 | ₩75,550 | ₩75,966 | ₩75,550 | ₩75,658 | +0.14% | 2.9천 |
|---|
| 2025.11.25 | ₩74,331 | ₩76,261 | ₩74,331 | ₩76,019 | +2.27% | 3.4천 |
|---|
| 2025.11.24 | ₩73,808 | ₩74,184 | ₩73,701 | ₩73,969 | +0.22% | 2.3천 |
|---|
| 2025.11.21 | ₩72,951 | ₩74,438 | ₩72,709 | ₩73,996 | +1.43% | 5.2천 |
|---|
| 2025.11.20 | ₩72,602 | ₩73,031 | ₩71,530 | ₩71,530 | -1.48% | 2.6천 |
|---|
| 2025.11.19 | ₩71,704 | ₩71,704 | ₩70,954 | ₩71,544 | -0.22% | 8.1천 |
|---|
| 2025.11.18 | ₩70,914 | ₩71,289 | ₩70,820 | ₩71,061 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩72,763 | ₩72,884 | ₩70,324 | ₩70,498 | -3.11% | 2.6만 |
|---|
| 2025.11.14 | ₩72,321 | ₩73,286 | ₩72,053 | ₩73,085 | +1.06% | 9.5천 |
|---|
| 2025.11.13 | ₩73,554 | ₩73,741 | ₩72,696 | ₩72,910 | -0.87% | 2.3천 |
|---|
| 2025.11.12 | ₩73,956 | ₩74,545 | ₩73,567 | ₩73,567 | -0.53% | 7.9천 |
|---|
| 2025.11.11 | ₩73,446 | ₩73,942 | ₩73,446 | ₩73,714 | +0.36% | 2.6만 |
|---|
| 2025.11.10 | ₩73,353 | ₩73,728 | ₩72,776 | ₩73,406 | +0.07% | 1만 |
|---|
| 2025.11.07 | ₩72,455 | ₩73,018 | ₩72,066 | ₩73,018 | +0.78% | 6.8천 |
|---|
| 2025.11.06 | ₩72,817 | ₩72,843 | ₩72,106 | ₩72,281 | -0.74% | 2.1만 |
|---|
| 2025.11.05 | ₩71,905 | ₩73,165 | ₩71,905 | ₩72,977 | +1.49% | 1.2만 |
|---|
| 2025.11.04 | ₩71,329 | ₩71,892 | ₩71,329 | ₩71,798 | +0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩71,168 | ₩71,932 | ₩71,115 | ₩71,932 | +1.07% | 1.8만 |
|---|
| 2025.10.31 | ₩71,436 | ₩71,704 | ₩70,780 | ₩71,651 | +0.30% | 11.8만 |
|---|
| 2025.10.30 | ₩72,080 | ₩72,709 | ₩71,812 | ₩71,852 | -0.32% | 3.9만 |
|---|
| 2025.10.29 | ₩73,286 | ₩73,634 | ₩71,356 | ₩71,785 | -2.05% | 8.9천 |
|---|
| 2025.10.28 | ₩73,138 | ₩73,473 | ₩72,910 | ₩73,326 | +0.26% | 1.6만 |
|---|
| 2025.10.27 | ₩74,063 | ₩74,224 | ₩73,353 | ₩73,567 | -0.67% | 8.1천 |
|---|
| 2025.10.24 | ₩73,326 | ₩73,755 | ₩73,272 | ₩73,728 | +0.55% | 5.8천 |
|---|
| 2025.10.23 | ₩72,602 | ₩72,817 | ₩72,160 | ₩72,428 | -0.24% | 5.7천 |
|---|
| 2025.10.22 | ₩72,951 | ₩73,219 | ₩72,669 | ₩72,669 | -0.39% | 4.9만 |
|---|
| 2025.10.21 | ₩72,321 | ₩72,870 | ₩72,321 | ₩72,750 | +0.59% | 4.8천 |
|---|
| 2025.10.20 | ₩71,517 | ₩72,562 | ₩71,289 | ₩72,562 | +1.46% | 1.1만 |
|---|
| 2025.10.17 | ₩70,686 | ₩71,142 | ₩70,190 | ₩70,954 | +0.38% | 40.4만 |
|---|
| 2025.10.16 | ₩72,857 | ₩72,857 | ₩69,547 | ₩69,922 | -4.03% | 2.9만 |
|---|
| 2025.10.15 | ₩75,979 | ₩75,979 | ₩73,835 | ₩73,956 | -2.66% | 22.9만 |
|---|
| 2025.10.14 | ₩73,178 | ₩75,805 | ₩73,178 | ₩75,577 | +3.28% | 6천 |
|---|
| 2025.10.13 | ₩73,111 | ₩73,272 | ₩72,374 | ₩73,272 | +0.22% | 1.1만 |
|---|
| 2025.10.10 | ₩74,934 | ₩75,242 | ₩71,838 | ₩71,986 | -3.93% | 16.2만 |
|---|