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 | ₩85,929 | ₩85,929 | ₩85,487 | ₩85,487 | -0.51% | 400 |
| 2026.10.08 | ₩85,192 | ₩86,572 | ₩85,192 | ₩86,304 | +1.30% | 1.9천 |
| 2026.10.07 | ₩85,728 | ₩85,728 | ₩85,540 | ₩85,540 | -0.22% | 1.5천 |
| 2026.10.06 | ₩87,415 | ₩87,415 | ₩86,839 | ₩86,839 | -0.66% | 1.3천 |
| 2026.10.05 | ₩87,576 | ₩87,683 | ₩87,228 | ₩87,335 | -0.28% | 1.8천 |
| 2026.10.02 | ₩87,830 | ₩87,978 | ₩87,228 | ₩87,830 | 0.00% | 1.6천 |
| 2026.10.01 | ₩84,844 | ₩86,719 | ₩84,844 | ₩86,719 | +2.21% | 4.3천 |
| 2026.09.30 | ₩86,705 | ₩86,705 | ₩85,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,982 |
| -0.83% |
| 2.3천 |
| 2026.09.29 | ₩87,442 | ₩87,442 | ₩86,143 | ₩86,531 | -1.04% | 9.2천 |
|---|
| 2026.09.28 | ₩87,536 | ₩88,045 | ₩87,388 | ₩87,388 | -0.17% | 2.2천 |
|---|
| 2026.09.25 | ₩88,460 | ₩88,500 | ₩88,433 | ₩88,433 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩87,375 | ₩87,884 | ₩86,946 | ₩87,737 | +0.41% | 6.6천 |
|---|
| 2026.09.23 | ₩88,433 | ₩88,433 | ₩87,402 | ₩87,429 | -1.14% | 2.1천 |
|---|
| 2026.09.22 | ₩89,812 | ₩89,812 | ₩88,433 | ₩88,433 | -1.54% | 3.6천 |
|---|
| 2026.09.21 | ₩89,692 | ₩89,692 | ₩89,089 | ₩89,143 | -0.61% | 8.1천 |
|---|
| 2026.09.18 | ₩88,781 | ₩89,625 | ₩88,741 | ₩89,544 | +0.86% | 11.8만 |
|---|
| 2026.09.17 | ₩89,692 | ₩89,959 | ₩89,638 | ₩89,651 | -0.04% | 5.2천 |
|---|
| 2026.09.16 | ₩90,107 | ₩90,107 | ₩88,714 | ₩89,678 | -0.48% | 800 |
|---|
| 2026.09.15 | ₩91,124 | ₩91,124 | ₩90,736 | ₩90,924 | -0.22% | 2.4천 |
|---|
| 2026.09.14 | ₩90,348 | ₩91,151 | ₩90,348 | ₩90,950 | +0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩90,187 | ₩90,589 | ₩90,067 | ₩90,589 | +0.45% | 1.6천 |
|---|
| 2026.09.10 | ₩90,348 | ₩90,348 | ₩90,348 | ₩90,348 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩89,759 | ₩89,772 | ₩89,343 | ₩89,772 | +0.01% | 2.5천 |
|---|
| 2026.09.08 | ₩91,325 | ₩91,446 | ₩90,656 | ₩90,709 | -0.67% | 1만 |
|---|
| 2026.09.04 | ₩90,482 | ₩92,035 | ₩90,482 | ₩91,888 | +1.55% | 2.6만 |
|---|
| 2026.09.03 | ₩91,218 | ₩91,218 | ₩91,205 | ₩91,205 | -0.01% | 300 |
|---|
| 2026.09.02 | ₩90,040 | ₩90,736 | ₩90,040 | ₩90,508 | +0.52% | 1.5천 |
|---|
| 2026.09.01 | ₩89,451 | ₩89,852 | ₩88,446 | ₩88,674 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩89,638 | ₩89,906 | ₩89,625 | ₩89,705 | +0.07% | 9천 |
|---|
| 2026.08.28 | ₩90,990 | ₩90,990 | ₩90,468 | ₩90,508 | -0.53% | 2.2천 |
|---|
| 2026.08.27 | ₩90,254 | ₩90,549 | ₩90,254 | ₩90,495 | +0.27% | 1.5천 |
|---|
| 2026.08.26 | ₩90,857 | ₩90,857 | ₩90,616 | ₩90,616 | -0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩90,736 | ₩90,736 | ₩90,428 | ₩90,575 | -0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩91,714 | ₩91,968 | ₩91,017 | ₩91,031 | -0.74% | 4만 |
|---|
| 2026.08.21 | ₩90,990 | ₩91,084 | ₩90,763 | ₩91,084 | +0.10% | 3.6천 |
|---|
| 2026.08.20 | ₩90,682 | ₩91,057 | ₩90,388 | ₩90,977 | +0.32% | 2.8만 |
|---|
| 2026.08.19 | ₩92,356 | ₩92,356 | ₩90,950 | ₩90,950 | -1.52% | 1.1만 |
|---|
| 2026.08.18 | ₩93,468 | ₩94,030 | ₩92,771 | ₩92,999 | -0.50% | 2.7만 |
|---|
| 2026.08.17 | ₩93,870 | ₩93,963 | ₩93,361 | ₩93,454 | -0.44% | 6.9천 |
|---|
| 2026.08.14 | ₩94,352 | ₩94,419 | ₩93,963 | ₩94,111 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩94,352 | ₩94,472 | ₩93,896 | ₩94,044 | -0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩92,972 | ₩93,709 | ₩92,972 | ₩93,602 | +0.68% | 1.6만 |
|---|
| 2026.08.11 | ₩92,530 | ₩93,133 | ₩92,316 | ₩92,972 | +0.48% | 2.3만 |
|---|
| 2026.08.10 | ₩92,142 | ₩92,423 | ₩91,486 | ₩91,955 | -0.20% | 2.5만 |
|---|
| 2026.08.07 | ₩92,865 | ₩92,865 | ₩91,995 | ₩92,410 | -0.49% | 2.7천 |
|---|
| 2026.08.06 | ₩93,950 | ₩94,044 | ₩92,771 | ₩92,892 | -1.13% | 7.8천 |
|---|
| 2026.08.05 | ₩93,829 | ₩94,164 | ₩93,695 | ₩93,695 | -0.14% | 4.8천 |
|---|
| 2026.08.04 | ₩93,682 | ₩94,619 | ₩93,575 | ₩94,151 | +0.50% | 1.2만 |
|---|
| 2026.08.03 | ₩93,280 | ₩93,749 | ₩93,280 | ₩93,441 | +0.17% | 6.4천 |
|---|
| 2026.07.31 | ₩92,316 | ₩92,504 | ₩92,222 | ₩92,423 | +0.12% | 5.8천 |
|---|
| 2026.07.30 | ₩93,160 | ₩93,200 | ₩92,316 | ₩92,316 | -0.91% | 1.3만 |
|---|
| 2026.07.29 | ₩93,240 | ₩93,562 | ₩92,919 | ₩92,919 | -0.34% | 1.1만 |
|---|
| 2026.07.28 | ₩92,638 | ₩93,254 | ₩92,638 | ₩93,200 | +0.61% | 5.7천 |
|---|
| 2026.07.27 | ₩92,008 | ₩92,062 | ₩91,446 | ₩91,580 | -0.47% | 2.4만 |
|---|
| 2026.07.24 | ₩90,629 | ₩91,861 | ₩90,629 | ₩91,365 | +0.81% | 1.7만 |
|---|
| 2026.07.23 | ₩89,705 | ₩90,401 | ₩89,062 | ₩90,388 | +0.76% | 1.7만 |
|---|
| 2026.07.22 | ₩91,513 | ₩91,513 | ₩90,415 | ₩90,790 | -0.79% | 7.9천 |
|---|
| 2026.07.21 | ₩91,138 | ₩91,459 | ₩90,334 | ₩91,459 | +0.35% | 6천 |
|---|
| 2026.07.20 | ₩92,289 | ₩92,289 | ₩91,245 | ₩91,499 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩92,718 | ₩93,160 | ₩91,714 | ₩92,115 | -0.65% | 9.6천 |
|---|
| 2026.07.16 | ₩91,339 | ₩93,870 | ₩91,339 | ₩93,628 | +2.51% | 5.8천 |
|---|
| 2026.07.15 | ₩90,308 | ₩91,633 | ₩90,267 | ₩91,057 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩90,214 | ₩90,375 | ₩89,959 | ₩90,053 | -0.18% | 6.3천 |
|---|
| 2026.07.13 | ₩89,906 | ₩90,281 | ₩89,879 | ₩90,214 | +0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩89,879 | ₩89,946 | ₩89,598 | ₩89,946 | +0.07% | 4.8천 |
|---|
| 2026.07.09 | ₩89,558 | ₩89,959 | ₩89,477 | ₩89,625 | +0.07% | 2.3천 |
|---|
| 2026.07.08 | ₩89,732 | ₩89,732 | ₩88,004 | ₩88,299 | -1.60% | 2.9천 |
|---|
| 2026.07.07 | ₩91,205 | ₩91,205 | ₩90,174 | ₩90,174 | -1.13% | 2.6천 |
|---|
| 2026.07.06 | ₩90,549 | ₩91,044 | ₩90,441 | ₩90,883 | +0.37% | 7.5천 |
|---|
| 2026.07.02 | ₩91,379 | ₩91,379 | ₩90,281 | ₩90,602 | -0.85% | 1.6천 |
|---|
| 2026.07.01 | ₩90,375 | ₩92,142 | ₩90,254 | ₩91,861 | +1.64% | 1.4만 |
|---|
| 2026.06.30 | ₩89,986 | ₩90,281 | ₩89,959 | ₩90,107 | +0.13% | 3.1천 |
|---|
| 2026.06.29 | ₩90,093 | ₩90,093 | ₩89,263 | ₩89,879 | -0.24% | 1만 |
|---|
| 2026.06.26 | ₩89,504 | ₩90,455 | ₩89,290 | ₩90,254 | +0.84% | 3.7천 |
|---|
| 2026.06.25 | ₩88,915 | ₩89,343 | ₩88,915 | ₩89,330 | +0.47% | 3.1천 |
|---|
| 2026.06.24 | ₩88,500 | ₩89,370 | ₩88,500 | ₩89,129 | +0.71% | 1.5만 |
|---|
| 2026.06.23 | ₩87,455 | ₩88,138 | ₩87,455 | ₩88,138 | +0.78% | 2.3천 |
|---|
| 2026.06.22 | ₩86,772 | ₩86,906 | ₩86,438 | ₩86,679 | -0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩86,518 | ₩86,518 | ₩85,781 | ₩86,022 | -0.57% | 1.7만 |
|---|
| 2026.06.17 | ₩87,228 | ₩87,228 | ₩84,710 | ₩85,273 | -2.24% | 4.9만 |
|---|
| 2026.06.16 | ₩86,612 | ₩86,799 | ₩86,411 | ₩86,772 | +0.19% | 7.1천 |
|---|
| 2026.06.15 | ₩88,312 | ₩88,727 | ₩86,411 | ₩86,411 | -2.15% | 7.4천 |
|---|
| 2026.06.12 | ₩87,254 | ₩88,205 | ₩87,254 | ₩88,111 | +0.98% | 7.1천 |
|---|
| 2026.06.11 | ₩87,147 | ₩87,147 | ₩86,076 | ₩87,000 | -0.17% | 7.9천 |
|---|
| 2026.06.10 | ₩86,103 | ₩87,080 | ₩86,103 | ₩86,585 | +0.56% | 1.4만 |
|---|
| 2026.06.09 | ₩86,705 | ₩86,880 | ₩85,607 | ₩85,848 | -0.99% | 4.5천 |
|---|
| 2026.06.08 | ₩84,791 | ₩85,112 | ₩84,791 | ₩84,844 | +0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩84,081 | ₩84,429 | ₩84,081 | ₩84,429 | +0.41% | 3천 |
|---|
| 2026.06.04 | ₩82,528 | ₩83,987 | ₩82,528 | ₩83,987 | +1.77% | 2.6천 |
|---|
| 2026.06.03 | ₩82,032 | ₩82,206 | ₩81,590 | ₩81,590 | -0.54% | 3.3천 |
|---|
| 2026.06.02 | ₩82,126 | ₩83,585 | ₩82,126 | ₩83,585 | +1.78% | 3.9천 |
|---|
| 2026.06.01 | ₩82,688 | ₩82,688 | ₩81,724 | ₩82,260 | -0.52% | 2.2천 |
|---|
| 2026.05.29 | ₩83,746 | ₩83,746 | ₩83,465 | ₩83,532 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩82,902 | ₩83,532 | ₩82,621 | ₩83,478 | +0.69% | 6.6천 |
|---|
| 2026.05.27 | ₩84,081 | ₩84,081 | ₩83,251 | ₩83,344 | -0.88% | 1.8천 |
|---|
| 2026.05.26 | ₩83,465 | ₩84,094 | ₩83,465 | ₩84,094 | +0.75% | 6.5천 |
|---|
| 2026.05.22 | ₩83,518 | ₩83,518 | ₩83,157 | ₩83,157 | -0.43% | 900 |
|---|
| 2026.05.21 | ₩82,233 | ₩83,130 | ₩82,045 | ₩83,130 | +1.09% | 2.8만 |
|---|
| 2026.05.20 | ₩81,095 | ₩82,889 | ₩81,095 | ₩82,889 | +2.21% | 5.5천 |
|---|
| 2026.05.19 | ₩81,362 | ₩81,537 | ₩81,255 | ₩81,255 | -0.13% | 900 |
|---|
| 2026.05.18 | ₩81,456 | ₩81,617 | ₩81,403 | ₩81,550 | +0.12% | 2.1천 |
|---|
| 2026.05.15 | ₩81,282 | ₩81,282 | ₩79,983 | ₩80,184 | -1.35% | 2.7천 |
|---|
| 2026.05.14 | ₩81,550 | ₩81,604 | ₩81,175 | ₩81,175 | -0.46% | 1.2천 |
|---|
| 2026.05.13 | ₩80,720 | ₩80,773 | ₩80,465 | ₩80,572 | -0.18% | 1.7천 |
|---|
| 2026.05.12 | ₩82,487 | ₩82,487 | ₩80,398 | ₩81,510 | -1.19% | 1.5만 |
|---|
| 2026.05.11 | ₩83,331 | ₩83,331 | ₩81,938 | ₩81,938 | -1.67% | 3.7천 |
|---|
| 2026.05.08 | ₩83,411 | ₩83,559 | ₩83,411 | ₩83,438 | +0.03% | 800 |
|---|
| 2026.05.07 | ₩83,304 | ₩83,358 | ₩83,304 | ₩83,358 | +0.06% | 300 |
|---|
| 2026.05.06 | ₩84,148 | ₩84,295 | ₩83,599 | ₩83,800 | -0.41% | 1.9천 |
|---|
| 2026.05.05 | ₩82,956 | ₩83,237 | ₩82,956 | ₩83,063 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩81,952 | ₩81,952 | ₩81,845 | ₩81,845 | -0.13% | 800 |
|---|
| 2026.05.01 | ₩82,447 | ₩83,318 | ₩82,447 | ₩83,010 | +0.68% | 1.3천 |
|---|
| 2026.04.30 | ₩81,416 | ₩82,581 | ₩81,416 | ₩82,581 | +1.43% | 1.4천 |
|---|
| 2026.04.29 | ₩83,438 | ₩83,438 | ₩81,751 | ₩81,804 | -1.96% | 1.4천 |
|---|
| 2026.04.28 | ₩83,425 | ₩83,773 | ₩83,425 | ₩83,773 | +0.42% | 2천 |
|---|
| 2026.04.27 | ₩82,193 | ₩83,130 | ₩82,193 | ₩83,130 | +1.14% | 1.1천 |
|---|
| 2026.04.24 | ₩82,849 | ₩82,849 | ₩81,751 | ₩81,938 | -1.10% | 1.4천 |
|---|
| 2026.04.23 | ₩82,353 | ₩82,902 | ₩82,353 | ₩82,902 | +0.67% | 2.7천 |
|---|
| 2026.04.22 | ₩82,608 | ₩82,742 | ₩82,005 | ₩82,166 | -0.53% | 2.8천 |
|---|
| 2026.04.21 | ₩84,041 | ₩84,041 | ₩82,541 | ₩82,541 | -1.78% | 400 |
|---|
| 2026.04.20 | ₩84,389 | ₩84,389 | ₩83,947 | ₩83,947 | -0.52% | 1.1천 |
|---|
| 2026.04.17 | ₩84,563 | ₩84,563 | ₩83,853 | ₩83,853 | -0.84% | 1.2천 |
|---|
| 2026.04.16 | ₩82,380 | ₩82,380 | ₩81,858 | ₩81,858 | -0.63% | 2.1천 |
|---|
| 2026.04.15 | ₩82,742 | ₩82,742 | ₩81,778 | ₩82,380 | -0.44% | 2.1천 |
|---|
| 2026.04.14 | ₩82,702 | ₩82,929 | ₩82,702 | ₩82,702 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩81,925 | ₩82,728 | ₩81,831 | ₩82,728 | +0.98% | 1.9천 |
|---|
| 2026.04.10 | ₩82,635 | ₩82,648 | ₩82,501 | ₩82,501 | -0.16% | 1.1천 |
|---|
| 2026.04.09 | ₩81,764 | ₩83,612 | ₩81,764 | ₩83,358 | +1.95% | 6.2천 |
|---|
| 2026.04.08 | ₩81,858 | ₩82,621 | ₩81,845 | ₩82,059 | +0.25% | 3.8천 |
|---|
| 2026.04.07 | ₩79,461 | ₩79,956 | ₩79,461 | ₩79,956 | +0.62% | 1.6천 |
|---|
| 2026.04.06 | ₩78,979 | ₩79,782 | ₩78,751 | ₩79,782 | +1.02% | 3.2천 |
|---|
| 2026.04.02 | ₩77,586 | ₩79,073 | ₩77,586 | ₩79,073 | +1.92% | 1.4천 |
|---|
| 2026.04.01 | ₩78,711 | ₩79,367 | ₩78,711 | ₩78,832 | +0.15% | 2.3천 |
|---|
| 2026.03.31 | ₩77,934 | ₩78,149 | ₩77,426 | ₩77,988 | +0.07% | 3.6천 |
|---|
| 2026.03.30 | ₩76,622 | ₩77,171 | ₩76,622 | ₩76,823 | +0.26% | 3.8천 |
|---|
| 2026.03.27 | ₩76,689 | ₩76,796 | ₩76,100 | ₩76,220 | -0.61% | 1.4천 |
|---|
| 2026.03.26 | ₩76,917 | ₩77,385 | ₩76,917 | ₩77,292 | +0.49% | 6.3천 |
|---|
| 2026.03.25 | ₩77,653 | ₩77,854 | ₩77,278 | ₩77,586 | -0.09% | 4.1천 |
|---|
| 2026.03.24 | ₩77,546 | ₩77,868 | ₩77,546 | ₩77,560 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩77,787 | ₩78,765 | ₩77,305 | ₩77,305 | -0.62% | 2.6만 |
|---|
| 2026.03.20 | ₩75,430 | ₩75,765 | ₩75,203 | ₩75,604 | +0.23% | 1.2만 |
|---|
| 2026.03.19 | ₩74,520 | ₩76,006 | ₩74,520 | ₩76,006 | +1.99% | 1.7천 |
|---|
| 2026.03.18 | ₩75,457 | ₩75,457 | ₩75,002 | ₩75,002 | -0.60% | 2.9천 |
|---|
| 2026.03.17 | ₩76,194 | ₩76,287 | ₩76,060 | ₩76,060 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩76,957 | ₩76,957 | ₩76,461 | ₩76,461 | -0.64% | 1.8천 |
|---|
| 2026.03.13 | ₩76,917 | ₩76,917 | ₩75,886 | ₩75,993 | -1.20% | 9천 |
|---|
| 2026.03.12 | ₩75,002 | ₩76,247 | ₩74,855 | ₩76,127 | +1.50% | 1.8만 |
|---|
| 2026.03.11 | ₩75,993 | ₩76,528 | ₩75,926 | ₩76,368 | +0.49% | 4만 |
|---|
| 2026.03.10 | ₩76,595 | ₩78,309 | ₩76,475 | ₩77,091 | +0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩75,484 | ₩77,131 | ₩74,895 | ₩77,104 | +2.15% | 4.1천 |
|---|
| 2026.03.06 | ₩76,850 | ₩77,493 | ₩75,792 | ₩77,385 | +0.70% | 4.1만 |
|---|
| 2026.03.05 | ₩79,099 | ₩79,099 | ₩78,242 | ₩78,765 | -0.42% | 9.9천 |
|---|
| 2026.03.04 | ₩80,171 | ₩80,331 | ₩79,729 | ₩79,956 | -0.27% | 1만 |
|---|
| 2026.03.03 | ₩77,988 | ₩79,769 | ₩77,801 | ₩79,635 | +2.11% | 3.3천 |
|---|
| 2026.03.02 | ₩77,868 | ₩80,090 | ₩77,546 | ₩79,970 | +2.70% | 1.9만 |
|---|
| 2026.02.27 | ₩80,586 | ₩80,586 | ₩78,336 | ₩78,658 | -2.39% | 1.7만 |
|---|
| 2026.02.26 | ₩82,594 | ₩82,594 | ₩81,470 | ₩82,353 | -0.29% | 1.6만 |
|---|
| 2026.02.25 | ₩80,974 | ₩82,059 | ₩80,961 | ₩82,059 | +1.34% | 1.4만 |
|---|
| 2026.02.24 | ₩80,586 | ₩80,586 | ₩79,863 | ₩80,372 | -0.27% | 1.4만 |
|---|
| 2026.02.23 | ₩83,532 | ₩83,532 | ₩80,010 | ₩80,278 | -3.90% | 1만 |
|---|
| 2026.02.20 | ₩82,835 | ₩83,934 | ₩82,835 | ₩83,920 | +1.31% | 5.4천 |
|---|
| 2026.02.19 | ₩82,916 | ₩83,143 | ₩82,621 | ₩83,143 | +0.27% | 2.1천 |
|---|
| 2026.02.18 | ₩84,108 | ₩84,402 | ₩83,438 | ₩83,438 | -0.80% | 1.9만 |
|---|
| 2026.02.17 | ₩83,733 | ₩84,509 | ₩83,719 | ₩84,067 | +0.40% | 1.7만 |
|---|
| 2026.02.13 | ₩82,969 | ₩83,813 | ₩82,394 | ₩83,733 | +0.92% | 1.4만 |
|---|
| 2026.02.12 | ₩84,081 | ₩84,282 | ₩82,179 | ₩82,902 | -1.40% | 8.5천 |
|---|
| 2026.02.11 | ₩85,460 | ₩85,460 | ₩83,344 | ₩83,559 | -2.23% | 5.7천 |
|---|
| 2026.02.10 | ₩85,487 | ₩85,487 | ₩84,201 | ₩84,402 | -1.27% | 3.9만 |
|---|
| 2026.02.09 | ₩86,022 | ₩86,036 | ₩85,299 | ₩85,447 | -0.67% | 8.4천 |
|---|
| 2026.02.06 | ₩85,219 | ₩85,889 | ₩85,219 | ₩85,715 | +0.58% | 4.3천 |
|---|
| 2026.02.05 | ₩84,724 | ₩84,844 | ₩83,505 | ₩84,349 | -0.44% | 3.3천 |
|---|
| 2026.02.04 | ₩84,657 | ₩85,219 | ₩84,483 | ₩84,483 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩83,224 | ₩83,264 | ₩82,005 | ₩83,264 | +0.05% | 5.5천 |
|---|
| 2026.02.02 | ₩81,912 | ₩82,608 | ₩81,912 | ₩82,340 | +0.52% | 4.9천 |
|---|
| 2026.01.30 | ₩80,385 | ₩80,680 | ₩79,943 | ₩80,519 | +0.17% | 1.1만 |
|---|
| 2026.01.29 | ₩80,104 | ₩80,572 | ₩79,274 | ₩80,572 | +0.59% | 1.1만 |
|---|
| 2026.01.28 | ₩79,113 | ₩79,287 | ₩79,006 | ₩79,059 | -0.07% | 4.9천 |
|---|
| 2026.01.27 | ₩80,023 | ₩80,023 | ₩79,367 | ₩79,515 | -0.64% | 4.7천 |
|---|
| 2026.01.26 | ₩79,287 | ₩79,662 | ₩78,550 | ₩79,501 | +0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩82,220 | ₩82,220 | ₩79,113 | ₩79,327 | -3.52% | 4.8천 |
|---|
| 2026.01.22 | ₩82,139 | ₩83,318 | ₩82,139 | ₩82,407 | +0.33% | 4.8만 |
|---|
| 2026.01.21 | ₩80,613 | ₩81,952 | ₩80,613 | ₩81,952 | +1.66% | 9.3천 |
|---|
| 2026.01.20 | ₩78,055 | ₩78,952 | ₩78,055 | ₩78,350 | +0.38% | 3.2천 |
|---|
| 2026.01.16 | ₩79,742 | ₩79,742 | ₩79,220 | ₩79,327 | -0.52% | 5.6천 |
|---|
| 2026.01.15 | ₩78,939 | ₩79,956 | ₩78,939 | ₩79,796 | +1.09% | 1.5만 |
|---|
| 2026.01.14 | ₩77,064 | ₩78,135 | ₩76,944 | ₩78,135 | +1.39% | 8.2천 |
|---|
| 2026.01.13 | ₩77,667 | ₩77,667 | ₩76,984 | ₩77,104 | -0.72% | 1만 |
|---|
| 2026.01.12 | ₩77,693 | ₩77,787 | ₩77,292 | ₩77,399 | -0.38% | 8천 |
|---|
| 2026.01.09 | ₩79,274 | ₩79,274 | ₩78,028 | ₩78,175 | -1.39% | 5.8천 |
|---|
| 2026.01.08 | ₩76,930 | ₩79,314 | ₩76,930 | ₩79,006 | +2.70% | 2.8천 |
|---|
| 2026.01.07 | ₩77,680 | ₩77,680 | ₩76,662 | ₩77,292 | -0.50% | 1.1만 |
|---|
| 2026.01.06 | ₩76,944 | ₩77,814 | ₩76,783 | ₩77,734 | +1.03% | 9.2천 |
|---|
| 2026.01.05 | ₩76,301 | ₩77,975 | ₩76,301 | ₩77,305 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩75,471 | ₩76,153 | ₩75,015 | ₩75,779 | +0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩76,488 | ₩76,488 | ₩75,752 | ₩75,872 | -0.81% | 1.5만 |
|---|
| 2025.12.30 | ₩76,569 | ₩76,662 | ₩76,328 | ₩76,461 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩77,546 | ₩77,734 | ₩77,010 | ₩77,051 | -0.64% | 1만 |
|---|
| 2025.12.26 | ₩77,854 | ₩77,854 | ₩77,479 | ₩77,747 | -0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩77,747 | ₩77,961 | ₩77,747 | ₩77,881 | +0.17% | 4.1천 |
|---|
| 2025.12.23 | ₩78,524 | ₩78,644 | ₩77,787 | ₩77,975 | -0.70% | 5.9천 |
|---|
| 2025.12.22 | ₩79,140 | ₩79,233 | ₩78,524 | ₩78,550 | -0.74% | 5.2천 |
|---|
| 2025.12.19 | ₩79,648 | ₩79,648 | ₩78,350 | ₩78,684 | -1.21% | 2.6천 |
|---|
| 2025.12.18 | ₩79,756 | ₩79,769 | ₩79,340 | ₩79,648 | -0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩79,354 | ₩79,903 | ₩79,086 | ₩79,247 | -0.13% | 4.5천 |
|---|
| 2025.12.16 | ₩79,407 | ₩79,488 | ₩79,006 | ₩79,274 | -0.17% | 2.1천 |
|---|
| 2025.12.15 | ₩79,448 | ₩79,595 | ₩79,300 | ₩79,488 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩79,166 | ₩79,287 | ₩78,738 | ₩79,140 | -0.03% | 3.8천 |
|---|
| 2025.12.11 | ₩79,207 | ₩80,385 | ₩79,207 | ₩79,956 | +0.95% | 4.9천 |
|---|
| 2025.12.10 | ₩76,917 | ₩79,916 | ₩76,917 | ₩79,635 | +3.53% | 1.4만 |
|---|
| 2025.12.09 | ₩77,814 | ₩78,001 | ₩77,024 | ₩77,091 | -0.93% | 3만 |
|---|
| 2025.12.08 | ₩77,118 | ₩77,452 | ₩77,091 | ₩77,185 | +0.09% | 5.7천 |
|---|
| 2025.12.05 | ₩76,984 | ₩77,051 | ₩76,783 | ₩76,850 | -0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩77,051 | ₩77,158 | ₩76,729 | ₩77,131 | +0.10% | 3.6천 |
|---|
| 2025.12.03 | ₩75,645 | ₩77,064 | ₩75,645 | ₩77,064 | +1.88% | 1.2만 |
|---|
| 2025.12.02 | ₩75,698 | ₩76,328 | ₩75,524 | ₩75,524 | -0.23% | 2.8만 |
|---|
| 2025.12.01 | ₩75,765 | ₩76,060 | ₩75,765 | ₩75,859 | +0.12% | 9.1천 |
|---|
| 2025.11.28 | ₩75,725 | ₩75,725 | ₩75,216 | ₩75,216 | -0.67% | 400 |
|---|
| 2025.11.26 | ₩75,497 | ₩75,912 | ₩75,497 | ₩75,604 | +0.14% | 2.9천 |
|---|
| 2025.11.25 | ₩74,279 | ₩76,207 | ₩74,279 | ₩75,966 | +2.27% | 3.4천 |
|---|
| 2025.11.24 | ₩73,757 | ₩74,131 | ₩73,649 | ₩73,917 | +0.22% | 2.3천 |
|---|
| 2025.11.21 | ₩72,900 | ₩74,386 | ₩72,658 | ₩73,944 | +1.43% | 5.2천 |
|---|
| 2025.11.20 | ₩72,551 | ₩72,980 | ₩71,480 | ₩71,480 | -1.48% | 2.6천 |
|---|
| 2025.11.19 | ₩71,654 | ₩71,654 | ₩70,904 | ₩71,493 | -0.22% | 8.1천 |
|---|
| 2025.11.18 | ₩70,864 | ₩71,239 | ₩70,770 | ₩71,011 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩72,712 | ₩72,833 | ₩70,275 | ₩70,449 | -3.11% | 2.6만 |
|---|
| 2025.11.14 | ₩72,270 | ₩73,234 | ₩72,002 | ₩73,033 | +1.06% | 9.5천 |
|---|
| 2025.11.13 | ₩73,502 | ₩73,690 | ₩72,645 | ₩72,859 | -0.87% | 2.3천 |
|---|
| 2025.11.12 | ₩73,904 | ₩74,493 | ₩73,515 | ₩73,515 | -0.53% | 7.9천 |
|---|
| 2025.11.11 | ₩73,395 | ₩73,890 | ₩73,395 | ₩73,663 | +0.36% | 2.6만 |
|---|
| 2025.11.10 | ₩73,301 | ₩73,676 | ₩72,725 | ₩73,355 | +0.07% | 1만 |
|---|
| 2025.11.07 | ₩72,404 | ₩72,966 | ₩72,016 | ₩72,966 | +0.78% | 6.8천 |
|---|
| 2025.11.06 | ₩72,766 | ₩72,792 | ₩72,056 | ₩72,230 | -0.74% | 2.1만 |
|---|
| 2025.11.05 | ₩71,855 | ₩73,114 | ₩71,855 | ₩72,926 | +1.49% | 1.2만 |
|---|
| 2025.11.04 | ₩71,279 | ₩71,842 | ₩71,279 | ₩71,748 | +0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩71,119 | ₩71,882 | ₩71,065 | ₩71,882 | +1.07% | 1.8만 |
|---|
| 2025.10.31 | ₩71,386 | ₩71,654 | ₩70,730 | ₩71,601 | +0.30% | 11.8만 |
|---|
| 2025.10.30 | ₩72,029 | ₩72,658 | ₩71,761 | ₩71,801 | -0.32% | 3.9만 |
|---|
| 2025.10.29 | ₩73,234 | ₩73,582 | ₩71,306 | ₩71,735 | -2.05% | 8.9천 |
|---|
| 2025.10.28 | ₩73,087 | ₩73,422 | ₩72,859 | ₩73,274 | +0.26% | 1.6만 |
|---|
| 2025.10.27 | ₩74,011 | ₩74,172 | ₩73,301 | ₩73,515 | -0.67% | 8.1천 |
|---|
| 2025.10.24 | ₩73,274 | ₩73,703 | ₩73,221 | ₩73,676 | +0.55% | 5.8천 |
|---|
| 2025.10.23 | ₩72,551 | ₩72,766 | ₩72,109 | ₩72,377 | -0.24% | 5.7천 |
|---|
| 2025.10.22 | ₩72,900 | ₩73,167 | ₩72,618 | ₩72,618 | -0.39% | 4.9만 |
|---|
| 2025.10.21 | ₩72,270 | ₩72,819 | ₩72,270 | ₩72,699 | +0.59% | 4.8천 |
|---|
| 2025.10.20 | ₩71,467 | ₩72,511 | ₩71,239 | ₩72,511 | +1.46% | 1.1만 |
|---|
| 2025.10.17 | ₩70,636 | ₩71,092 | ₩70,141 | ₩70,904 | +0.38% | 40.4만 |
|---|
| 2025.10.16 | ₩72,806 | ₩72,806 | ₩69,498 | ₩69,873 | -4.03% | 2.9만 |
|---|
| 2025.10.15 | ₩75,926 | ₩75,926 | ₩73,783 | ₩73,904 | -2.66% | 22.9만 |
|---|
| 2025.10.14 | ₩73,127 | ₩75,752 | ₩73,127 | ₩75,524 | +3.28% | 6천 |
|---|
| 2025.10.13 | ₩73,060 | ₩73,221 | ₩72,324 | ₩73,221 | +0.22% | 1.1만 |
|---|
| 2025.10.10 | ₩74,881 | ₩75,189 | ₩71,788 | ₩71,935 | -3.93% | 16.2만 |
|---|