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 | ₩85,884 | ₩85,884 | ₩85,442 | ₩85,442 | -0.51% | 400 |
| 2026.10.08 | ₩85,148 | ₩86,526 | ₩85,148 | ₩86,259 | +1.30% | 1.9천 |
| 2026.10.07 | ₩85,683 | ₩85,683 | ₩85,496 | ₩85,496 | -0.22% | 1.5천 |
| 2026.10.06 | ₩87,369 | ₩87,369 | ₩86,794 | ₩86,794 | -0.66% | 1.3천 |
| 2026.10.05 | ₩87,530 | ₩87,637 | ₩87,182 | ₩87,289 | -0.28% | 1.8천 |
| 2026.10.02 | ₩87,784 | ₩87,932 | ₩87,182 | ₩87,784 | 0.00% | 1.6천 |
| 2026.10.01 | ₩84,800 | ₩86,673 | ₩84,800 | ₩86,673 | +2.21% | 4.3천 |
| 2026.09.30 | ₩86,660 | ₩86,660 | ₩85,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,937 |
| -0.83% |
| 2.3천 |
| 2026.09.29 | ₩87,396 | ₩87,396 | ₩86,098 | ₩86,486 | -1.04% | 9.2천 |
|---|
| 2026.09.28 | ₩87,490 | ₩87,998 | ₩87,343 | ₩87,343 | -0.17% | 2.2천 |
|---|
| 2026.09.25 | ₩88,413 | ₩88,454 | ₩88,387 | ₩88,387 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩87,329 | ₩87,838 | ₩86,901 | ₩87,691 | +0.41% | 6.6천 |
|---|
| 2026.09.23 | ₩88,387 | ₩88,387 | ₩87,356 | ₩87,383 | -1.14% | 2.1천 |
|---|
| 2026.09.22 | ₩89,765 | ₩89,765 | ₩88,387 | ₩88,387 | -1.54% | 3.6천 |
|---|
| 2026.09.21 | ₩89,645 | ₩89,645 | ₩89,042 | ₩89,096 | -0.61% | 8.1천 |
|---|
| 2026.09.18 | ₩88,735 | ₩89,578 | ₩88,694 | ₩89,497 | +0.86% | 11.8만 |
|---|
| 2026.09.17 | ₩89,645 | ₩89,912 | ₩89,591 | ₩89,605 | -0.04% | 5.2천 |
|---|
| 2026.09.16 | ₩90,060 | ₩90,060 | ₩88,668 | ₩89,631 | -0.48% | 800 |
|---|
| 2026.09.15 | ₩91,077 | ₩91,077 | ₩90,689 | ₩90,876 | -0.22% | 2.4천 |
|---|
| 2026.09.14 | ₩90,301 | ₩91,104 | ₩90,301 | ₩90,903 | +0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩90,140 | ₩90,541 | ₩90,019 | ₩90,541 | +0.45% | 1.6천 |
|---|
| 2026.09.10 | ₩90,301 | ₩90,301 | ₩90,301 | ₩90,301 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩89,712 | ₩89,725 | ₩89,297 | ₩89,725 | +0.01% | 2.5천 |
|---|
| 2026.09.08 | ₩91,278 | ₩91,398 | ₩90,608 | ₩90,662 | -0.67% | 1만 |
|---|
| 2026.09.04 | ₩90,434 | ₩91,987 | ₩90,434 | ₩91,840 | +1.55% | 2.6만 |
|---|
| 2026.09.03 | ₩91,170 | ₩91,170 | ₩91,157 | ₩91,157 | -0.01% | 300 |
|---|
| 2026.09.02 | ₩89,993 | ₩90,689 | ₩89,993 | ₩90,461 | +0.52% | 1.5천 |
|---|
| 2026.09.01 | ₩89,404 | ₩89,805 | ₩88,400 | ₩88,628 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩89,591 | ₩89,859 | ₩89,578 | ₩89,658 | +0.07% | 9천 |
|---|
| 2026.08.28 | ₩90,943 | ₩90,943 | ₩90,421 | ₩90,461 | -0.53% | 2.2천 |
|---|
| 2026.08.27 | ₩90,207 | ₩90,501 | ₩90,207 | ₩90,448 | +0.27% | 1.5천 |
|---|
| 2026.08.26 | ₩90,809 | ₩90,809 | ₩90,568 | ₩90,568 | -0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩90,689 | ₩90,689 | ₩90,381 | ₩90,528 | -0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩91,666 | ₩91,920 | ₩90,970 | ₩90,983 | -0.74% | 4만 |
|---|
| 2026.08.21 | ₩90,943 | ₩91,037 | ₩90,715 | ₩91,037 | +0.10% | 3.6천 |
|---|
| 2026.08.20 | ₩90,635 | ₩91,010 | ₩90,341 | ₩90,930 | +0.32% | 2.8만 |
|---|
| 2026.08.19 | ₩92,308 | ₩92,308 | ₩90,903 | ₩90,903 | -1.52% | 1.1만 |
|---|
| 2026.08.18 | ₩93,419 | ₩93,981 | ₩92,723 | ₩92,950 | -0.50% | 2.7만 |
|---|
| 2026.08.17 | ₩93,820 | ₩93,914 | ₩93,312 | ₩93,406 | -0.44% | 6.9천 |
|---|
| 2026.08.14 | ₩94,302 | ₩94,369 | ₩93,914 | ₩94,061 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩94,302 | ₩94,423 | ₩93,847 | ₩93,994 | -0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩92,924 | ₩93,660 | ₩92,924 | ₩93,553 | +0.68% | 1.6만 |
|---|
| 2026.08.11 | ₩92,482 | ₩93,084 | ₩92,268 | ₩92,924 | +0.48% | 2.3만 |
|---|
| 2026.08.10 | ₩92,094 | ₩92,375 | ₩91,438 | ₩91,907 | -0.20% | 2.5만 |
|---|
| 2026.08.07 | ₩92,817 | ₩92,817 | ₩91,947 | ₩92,362 | -0.49% | 2.7천 |
|---|
| 2026.08.06 | ₩93,901 | ₩93,994 | ₩92,723 | ₩92,843 | -1.13% | 7.8천 |
|---|
| 2026.08.05 | ₩93,780 | ₩94,115 | ₩93,646 | ₩93,646 | -0.14% | 4.8천 |
|---|
| 2026.08.04 | ₩93,633 | ₩94,570 | ₩93,526 | ₩94,101 | +0.50% | 1.2만 |
|---|
| 2026.08.03 | ₩93,232 | ₩93,700 | ₩93,232 | ₩93,392 | +0.17% | 6.4천 |
|---|
| 2026.07.31 | ₩92,268 | ₩92,455 | ₩92,174 | ₩92,375 | +0.12% | 5.8천 |
|---|
| 2026.07.30 | ₩93,111 | ₩93,151 | ₩92,268 | ₩92,268 | -0.91% | 1.3만 |
|---|
| 2026.07.29 | ₩93,191 | ₩93,513 | ₩92,870 | ₩92,870 | -0.34% | 1.1만 |
|---|
| 2026.07.28 | ₩92,589 | ₩93,205 | ₩92,589 | ₩93,151 | +0.61% | 5.7천 |
|---|
| 2026.07.27 | ₩91,960 | ₩92,014 | ₩91,398 | ₩91,532 | -0.47% | 2.4만 |
|---|
| 2026.07.24 | ₩90,582 | ₩91,813 | ₩90,582 | ₩91,318 | +0.81% | 1.7만 |
|---|
| 2026.07.23 | ₩89,658 | ₩90,354 | ₩89,016 | ₩90,341 | +0.76% | 1.7만 |
|---|
| 2026.07.22 | ₩91,465 | ₩91,465 | ₩90,367 | ₩90,742 | -0.79% | 7.9천 |
|---|
| 2026.07.21 | ₩91,090 | ₩91,411 | ₩90,287 | ₩91,411 | +0.35% | 6천 |
|---|
| 2026.07.20 | ₩92,241 | ₩92,241 | ₩91,197 | ₩91,452 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩92,669 | ₩93,111 | ₩91,666 | ₩92,067 | -0.65% | 9.6천 |
|---|
| 2026.07.16 | ₩91,291 | ₩93,820 | ₩91,291 | ₩93,580 | +2.51% | 5.8천 |
|---|
| 2026.07.15 | ₩90,260 | ₩91,585 | ₩90,220 | ₩91,010 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩90,167 | ₩90,327 | ₩89,912 | ₩90,006 | -0.18% | 6.3천 |
|---|
| 2026.07.13 | ₩89,859 | ₩90,234 | ₩89,832 | ₩90,167 | +0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩89,832 | ₩89,899 | ₩89,551 | ₩89,899 | +0.07% | 4.8천 |
|---|
| 2026.07.09 | ₩89,511 | ₩89,912 | ₩89,431 | ₩89,578 | +0.07% | 2.3천 |
|---|
| 2026.07.08 | ₩89,685 | ₩89,685 | ₩87,958 | ₩88,253 | -1.60% | 2.9천 |
|---|
| 2026.07.07 | ₩91,157 | ₩91,157 | ₩90,127 | ₩90,127 | -1.13% | 2.6천 |
|---|
| 2026.07.06 | ₩90,501 | ₩90,996 | ₩90,394 | ₩90,836 | +0.37% | 7.5천 |
|---|
| 2026.07.02 | ₩91,331 | ₩91,331 | ₩90,234 | ₩90,555 | -0.85% | 1.6천 |
|---|
| 2026.07.01 | ₩90,327 | ₩92,094 | ₩90,207 | ₩91,813 | +1.64% | 1.4만 |
|---|
| 2026.06.30 | ₩89,939 | ₩90,234 | ₩89,912 | ₩90,060 | +0.13% | 3.1천 |
|---|
| 2026.06.29 | ₩90,046 | ₩90,046 | ₩89,216 | ₩89,832 | -0.24% | 1만 |
|---|
| 2026.06.26 | ₩89,457 | ₩90,408 | ₩89,243 | ₩90,207 | +0.84% | 3.7천 |
|---|
| 2026.06.25 | ₩88,868 | ₩89,297 | ₩88,868 | ₩89,283 | +0.47% | 3.1천 |
|---|
| 2026.06.24 | ₩88,454 | ₩89,323 | ₩88,454 | ₩89,083 | +0.71% | 1.5만 |
|---|
| 2026.06.23 | ₩87,410 | ₩88,092 | ₩87,410 | ₩88,092 | +0.78% | 2.3천 |
|---|
| 2026.06.22 | ₩86,727 | ₩86,861 | ₩86,392 | ₩86,633 | -0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩86,473 | ₩86,473 | ₩85,737 | ₩85,978 | -0.57% | 1.7만 |
|---|
| 2026.06.17 | ₩87,182 | ₩87,182 | ₩84,666 | ₩85,228 | -2.24% | 4.9만 |
|---|
| 2026.06.16 | ₩86,566 | ₩86,754 | ₩86,366 | ₩86,727 | +0.19% | 7.1천 |
|---|
| 2026.06.15 | ₩88,266 | ₩88,681 | ₩86,366 | ₩86,366 | -2.15% | 7.4천 |
|---|
| 2026.06.12 | ₩87,209 | ₩88,159 | ₩87,209 | ₩88,065 | +0.98% | 7.1천 |
|---|
| 2026.06.11 | ₩87,102 | ₩87,102 | ₩86,031 | ₩86,955 | -0.17% | 7.9천 |
|---|
| 2026.06.10 | ₩86,058 | ₩87,035 | ₩86,058 | ₩86,540 | +0.56% | 1.4만 |
|---|
| 2026.06.09 | ₩86,660 | ₩86,834 | ₩85,563 | ₩85,804 | -0.99% | 4.5천 |
|---|
| 2026.06.08 | ₩84,746 | ₩85,067 | ₩84,746 | ₩84,800 | +0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩84,037 | ₩84,385 | ₩84,037 | ₩84,385 | +0.41% | 3천 |
|---|
| 2026.06.04 | ₩82,484 | ₩83,943 | ₩82,484 | ₩83,943 | +1.77% | 2.6천 |
|---|
| 2026.06.03 | ₩81,989 | ₩82,163 | ₩81,547 | ₩81,547 | -0.54% | 3.3천 |
|---|
| 2026.06.02 | ₩82,083 | ₩83,542 | ₩82,083 | ₩83,542 | +1.78% | 3.9천 |
|---|
| 2026.06.01 | ₩82,645 | ₩82,645 | ₩81,681 | ₩82,217 | -0.52% | 2.2천 |
|---|
| 2026.05.29 | ₩83,702 | ₩83,702 | ₩83,421 | ₩83,488 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩82,859 | ₩83,488 | ₩82,578 | ₩83,435 | +0.69% | 6.6천 |
|---|
| 2026.05.27 | ₩84,037 | ₩84,037 | ₩83,207 | ₩83,301 | -0.88% | 1.8천 |
|---|
| 2026.05.26 | ₩83,421 | ₩84,050 | ₩83,421 | ₩84,050 | +0.75% | 6.5천 |
|---|
| 2026.05.22 | ₩83,475 | ₩83,475 | ₩83,113 | ₩83,113 | -0.43% | 900 |
|---|
| 2026.05.21 | ₩82,190 | ₩83,087 | ₩82,003 | ₩83,087 | +1.09% | 2.8만 |
|---|
| 2026.05.20 | ₩81,052 | ₩82,846 | ₩81,052 | ₩82,846 | +2.21% | 5.5천 |
|---|
| 2026.05.19 | ₩81,320 | ₩81,494 | ₩81,213 | ₩81,213 | -0.13% | 900 |
|---|
| 2026.05.18 | ₩81,414 | ₩81,574 | ₩81,360 | ₩81,507 | +0.12% | 2.1천 |
|---|
| 2026.05.15 | ₩81,240 | ₩81,240 | ₩79,941 | ₩80,142 | -1.35% | 2.7천 |
|---|
| 2026.05.14 | ₩81,507 | ₩81,561 | ₩81,133 | ₩81,133 | -0.46% | 1.2천 |
|---|
| 2026.05.13 | ₩80,678 | ₩80,731 | ₩80,423 | ₩80,530 | -0.18% | 1.7천 |
|---|
| 2026.05.12 | ₩82,444 | ₩82,444 | ₩80,356 | ₩81,467 | -1.19% | 1.5만 |
|---|
| 2026.05.11 | ₩83,287 | ₩83,287 | ₩81,895 | ₩81,895 | -1.67% | 3.7천 |
|---|
| 2026.05.08 | ₩83,368 | ₩83,515 | ₩83,368 | ₩83,394 | +0.03% | 800 |
|---|
| 2026.05.07 | ₩83,261 | ₩83,314 | ₩83,261 | ₩83,314 | +0.06% | 300 |
|---|
| 2026.05.06 | ₩84,104 | ₩84,251 | ₩83,555 | ₩83,756 | -0.41% | 1.9천 |
|---|
| 2026.05.05 | ₩82,913 | ₩83,194 | ₩82,913 | ₩83,020 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩81,909 | ₩81,909 | ₩81,802 | ₩81,802 | -0.13% | 800 |
|---|
| 2026.05.01 | ₩82,404 | ₩83,274 | ₩82,404 | ₩82,966 | +0.68% | 1.3천 |
|---|
| 2026.04.30 | ₩81,374 | ₩82,538 | ₩81,374 | ₩82,538 | +1.43% | 1.4천 |
|---|
| 2026.04.29 | ₩83,394 | ₩83,394 | ₩81,708 | ₩81,762 | -1.96% | 1.4천 |
|---|
| 2026.04.28 | ₩83,381 | ₩83,729 | ₩83,381 | ₩83,729 | +0.42% | 2천 |
|---|
| 2026.04.27 | ₩82,150 | ₩83,087 | ₩82,150 | ₩83,087 | +1.14% | 1.1천 |
|---|
| 2026.04.24 | ₩82,806 | ₩82,806 | ₩81,708 | ₩81,895 | -1.10% | 1.4천 |
|---|
| 2026.04.23 | ₩82,310 | ₩82,859 | ₩82,310 | ₩82,859 | +0.67% | 2.7천 |
|---|
| 2026.04.22 | ₩82,565 | ₩82,699 | ₩81,962 | ₩82,123 | -0.53% | 2.8천 |
|---|
| 2026.04.21 | ₩83,997 | ₩83,997 | ₩82,498 | ₩82,498 | -1.78% | 400 |
|---|
| 2026.04.20 | ₩84,345 | ₩84,345 | ₩83,903 | ₩83,903 | -0.52% | 1.1천 |
|---|
| 2026.04.17 | ₩84,519 | ₩84,519 | ₩83,809 | ₩83,809 | -0.84% | 1.2천 |
|---|
| 2026.04.16 | ₩82,337 | ₩82,337 | ₩81,815 | ₩81,815 | -0.63% | 2.1천 |
|---|
| 2026.04.15 | ₩82,699 | ₩82,699 | ₩81,735 | ₩82,337 | -0.44% | 2.1천 |
|---|
| 2026.04.14 | ₩82,658 | ₩82,886 | ₩82,658 | ₩82,658 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩81,882 | ₩82,685 | ₩81,788 | ₩82,685 | +0.98% | 1.9천 |
|---|
| 2026.04.10 | ₩82,591 | ₩82,605 | ₩82,458 | ₩82,458 | -0.16% | 1.1천 |
|---|
| 2026.04.09 | ₩81,721 | ₩83,568 | ₩81,721 | ₩83,314 | +1.95% | 6.2천 |
|---|
| 2026.04.08 | ₩81,815 | ₩82,578 | ₩81,802 | ₩82,016 | +0.25% | 3.8천 |
|---|
| 2026.04.07 | ₩79,419 | ₩79,915 | ₩79,419 | ₩79,915 | +0.62% | 1.6천 |
|---|
| 2026.04.06 | ₩78,938 | ₩79,741 | ₩78,710 | ₩79,741 | +1.02% | 3.2천 |
|---|
| 2026.04.02 | ₩77,546 | ₩79,031 | ₩77,546 | ₩79,031 | +1.92% | 1.4천 |
|---|
| 2026.04.01 | ₩78,670 | ₩79,326 | ₩78,670 | ₩78,790 | +0.15% | 2.3천 |
|---|
| 2026.03.31 | ₩77,894 | ₩78,108 | ₩77,385 | ₩77,947 | +0.07% | 3.6천 |
|---|
| 2026.03.30 | ₩76,582 | ₩77,131 | ₩76,582 | ₩76,783 | +0.26% | 3.8천 |
|---|
| 2026.03.27 | ₩76,649 | ₩76,756 | ₩76,060 | ₩76,181 | -0.61% | 1.4천 |
|---|
| 2026.03.26 | ₩76,877 | ₩77,345 | ₩76,877 | ₩77,251 | +0.49% | 6.3천 |
|---|
| 2026.03.25 | ₩77,613 | ₩77,813 | ₩77,238 | ₩77,546 | -0.09% | 4.1천 |
|---|
| 2026.03.24 | ₩77,506 | ₩77,827 | ₩77,506 | ₩77,519 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩77,746 | ₩78,724 | ₩77,265 | ₩77,265 | -0.62% | 2.6만 |
|---|
| 2026.03.20 | ₩75,391 | ₩75,726 | ₩75,163 | ₩75,565 | +0.23% | 1.2만 |
|---|
| 2026.03.19 | ₩74,481 | ₩75,966 | ₩74,481 | ₩75,966 | +1.99% | 1.7천 |
|---|
| 2026.03.18 | ₩75,418 | ₩75,418 | ₩74,963 | ₩74,963 | -0.60% | 2.9천 |
|---|
| 2026.03.17 | ₩76,154 | ₩76,248 | ₩76,020 | ₩76,020 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩76,917 | ₩76,917 | ₩76,421 | ₩76,421 | -0.64% | 1.8천 |
|---|
| 2026.03.13 | ₩76,877 | ₩76,877 | ₩75,846 | ₩75,953 | -1.20% | 9천 |
|---|
| 2026.03.12 | ₩74,963 | ₩76,207 | ₩74,815 | ₩76,087 | +1.50% | 1.8만 |
|---|
| 2026.03.11 | ₩75,953 | ₩76,488 | ₩75,886 | ₩76,328 | +0.49% | 4만 |
|---|
| 2026.03.10 | ₩76,555 | ₩78,268 | ₩76,435 | ₩77,051 | +0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩75,444 | ₩77,091 | ₩74,856 | ₩77,064 | +2.15% | 4.1천 |
|---|
| 2026.03.06 | ₩76,810 | ₩77,452 | ₩75,752 | ₩77,345 | +0.70% | 4.1만 |
|---|
| 2026.03.05 | ₩79,058 | ₩79,058 | ₩78,202 | ₩78,724 | -0.42% | 9.9천 |
|---|
| 2026.03.04 | ₩80,129 | ₩80,289 | ₩79,687 | ₩79,915 | -0.27% | 1만 |
|---|
| 2026.03.03 | ₩77,947 | ₩79,727 | ₩77,760 | ₩79,593 | +2.11% | 3.3천 |
|---|
| 2026.03.02 | ₩77,827 | ₩80,049 | ₩77,506 | ₩79,928 | +2.70% | 1.9만 |
|---|
| 2026.02.27 | ₩80,544 | ₩80,544 | ₩78,295 | ₩78,616 | -2.39% | 1.7만 |
|---|
| 2026.02.26 | ₩82,551 | ₩82,551 | ₩81,427 | ₩82,310 | -0.29% | 1.6만 |
|---|
| 2026.02.25 | ₩80,932 | ₩82,016 | ₩80,918 | ₩82,016 | +1.34% | 1.4만 |
|---|
| 2026.02.24 | ₩80,544 | ₩80,544 | ₩79,821 | ₩80,330 | -0.27% | 1.4만 |
|---|
| 2026.02.23 | ₩83,488 | ₩83,488 | ₩79,968 | ₩80,236 | -3.90% | 1만 |
|---|
| 2026.02.20 | ₩82,792 | ₩83,890 | ₩82,792 | ₩83,876 | +1.31% | 5.4천 |
|---|
| 2026.02.19 | ₩82,872 | ₩83,100 | ₩82,578 | ₩83,100 | +0.27% | 2.1천 |
|---|
| 2026.02.18 | ₩84,064 | ₩84,358 | ₩83,394 | ₩83,394 | -0.80% | 1.9만 |
|---|
| 2026.02.17 | ₩83,689 | ₩84,465 | ₩83,676 | ₩84,023 | +0.40% | 1.7만 |
|---|
| 2026.02.13 | ₩82,926 | ₩83,769 | ₩82,351 | ₩83,689 | +0.92% | 1.4만 |
|---|
| 2026.02.12 | ₩84,037 | ₩84,238 | ₩82,136 | ₩82,859 | -1.40% | 8.5천 |
|---|
| 2026.02.11 | ₩85,415 | ₩85,415 | ₩83,301 | ₩83,515 | -2.23% | 5.7천 |
|---|
| 2026.02.10 | ₩85,442 | ₩85,442 | ₩84,157 | ₩84,358 | -1.27% | 3.9만 |
|---|
| 2026.02.09 | ₩85,978 | ₩85,991 | ₩85,255 | ₩85,402 | -0.67% | 8.4천 |
|---|
| 2026.02.06 | ₩85,175 | ₩85,844 | ₩85,175 | ₩85,670 | +0.58% | 4.3천 |
|---|
| 2026.02.05 | ₩84,679 | ₩84,800 | ₩83,461 | ₩84,305 | -0.44% | 3.3천 |
|---|
| 2026.02.04 | ₩84,612 | ₩85,175 | ₩84,438 | ₩84,438 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩83,180 | ₩83,220 | ₩81,962 | ₩83,220 | +0.05% | 5.5천 |
|---|
| 2026.02.02 | ₩81,869 | ₩82,565 | ₩81,869 | ₩82,297 | +0.52% | 4.9천 |
|---|
| 2026.01.30 | ₩80,343 | ₩80,637 | ₩79,901 | ₩80,477 | +0.17% | 1.1만 |
|---|
| 2026.01.29 | ₩80,062 | ₩80,530 | ₩79,232 | ₩80,530 | +0.59% | 1.1만 |
|---|
| 2026.01.28 | ₩79,071 | ₩79,245 | ₩78,964 | ₩79,018 | -0.07% | 4.9천 |
|---|
| 2026.01.27 | ₩79,982 | ₩79,982 | ₩79,326 | ₩79,473 | -0.64% | 4.7천 |
|---|
| 2026.01.26 | ₩79,245 | ₩79,620 | ₩78,509 | ₩79,460 | +0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩82,177 | ₩82,177 | ₩79,071 | ₩79,286 | -3.52% | 4.8천 |
|---|
| 2026.01.22 | ₩82,096 | ₩83,274 | ₩82,096 | ₩82,364 | +0.33% | 4.8만 |
|---|
| 2026.01.21 | ₩80,570 | ₩81,909 | ₩80,570 | ₩81,909 | +1.66% | 9.3천 |
|---|
| 2026.01.20 | ₩78,014 | ₩78,911 | ₩78,014 | ₩78,309 | +0.38% | 3.2천 |
|---|
| 2026.01.16 | ₩79,701 | ₩79,701 | ₩79,179 | ₩79,286 | -0.52% | 5.6천 |
|---|
| 2026.01.15 | ₩78,898 | ₩79,915 | ₩78,898 | ₩79,754 | +1.09% | 1.5만 |
|---|
| 2026.01.14 | ₩77,024 | ₩78,094 | ₩76,903 | ₩78,094 | +1.39% | 8.2천 |
|---|
| 2026.01.13 | ₩77,626 | ₩77,626 | ₩76,943 | ₩77,064 | -0.72% | 1만 |
|---|
| 2026.01.12 | ₩77,653 | ₩77,746 | ₩77,251 | ₩77,358 | -0.38% | 8천 |
|---|
| 2026.01.09 | ₩79,232 | ₩79,232 | ₩77,987 | ₩78,135 | -1.39% | 5.8천 |
|---|
| 2026.01.08 | ₩76,890 | ₩79,272 | ₩76,890 | ₩78,964 | +2.70% | 2.8천 |
|---|
| 2026.01.07 | ₩77,639 | ₩77,639 | ₩76,622 | ₩77,251 | -0.50% | 1.1만 |
|---|
| 2026.01.06 | ₩76,903 | ₩77,773 | ₩76,743 | ₩77,693 | +1.03% | 9.2천 |
|---|
| 2026.01.05 | ₩76,261 | ₩77,934 | ₩76,261 | ₩77,265 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩75,431 | ₩76,114 | ₩74,976 | ₩75,739 | +0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩76,448 | ₩76,448 | ₩75,712 | ₩75,833 | -0.81% | 1.5만 |
|---|
| 2025.12.30 | ₩76,529 | ₩76,622 | ₩76,288 | ₩76,421 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩77,506 | ₩77,693 | ₩76,970 | ₩77,010 | -0.64% | 1만 |
|---|
| 2025.12.26 | ₩77,813 | ₩77,813 | ₩77,439 | ₩77,706 | -0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩77,706 | ₩77,920 | ₩77,706 | ₩77,840 | +0.17% | 4.1천 |
|---|
| 2025.12.23 | ₩78,483 | ₩78,603 | ₩77,746 | ₩77,934 | -0.70% | 5.9천 |
|---|
| 2025.12.22 | ₩79,098 | ₩79,192 | ₩78,483 | ₩78,509 | -0.74% | 5.2천 |
|---|
| 2025.12.19 | ₩79,607 | ₩79,607 | ₩78,309 | ₩78,643 | -1.21% | 2.6천 |
|---|
| 2025.12.18 | ₩79,714 | ₩79,727 | ₩79,299 | ₩79,607 | -0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩79,312 | ₩79,861 | ₩79,045 | ₩79,205 | -0.13% | 4.5천 |
|---|
| 2025.12.16 | ₩79,366 | ₩79,446 | ₩78,964 | ₩79,232 | -0.17% | 2.1천 |
|---|
| 2025.12.15 | ₩79,406 | ₩79,553 | ₩79,259 | ₩79,446 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩79,125 | ₩79,245 | ₩78,697 | ₩79,098 | -0.03% | 3.8천 |
|---|
| 2025.12.11 | ₩79,165 | ₩80,343 | ₩79,165 | ₩79,915 | +0.95% | 4.9천 |
|---|
| 2025.12.10 | ₩76,877 | ₩79,875 | ₩76,877 | ₩79,593 | +3.53% | 1.4만 |
|---|
| 2025.12.09 | ₩77,773 | ₩77,961 | ₩76,984 | ₩77,051 | -0.93% | 3만 |
|---|
| 2025.12.08 | ₩77,077 | ₩77,412 | ₩77,051 | ₩77,144 | +0.09% | 5.7천 |
|---|
| 2025.12.05 | ₩76,943 | ₩77,010 | ₩76,743 | ₩76,810 | -0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩77,010 | ₩77,117 | ₩76,689 | ₩77,091 | +0.10% | 3.6천 |
|---|
| 2025.12.03 | ₩75,605 | ₩77,024 | ₩75,605 | ₩77,024 | +1.88% | 1.2만 |
|---|
| 2025.12.02 | ₩75,659 | ₩76,288 | ₩75,485 | ₩75,485 | -0.23% | 2.8만 |
|---|
| 2025.12.01 | ₩75,726 | ₩76,020 | ₩75,726 | ₩75,819 | +0.12% | 9.1천 |
|---|
| 2025.11.28 | ₩75,685 | ₩75,685 | ₩75,177 | ₩75,177 | -0.67% | 400 |
|---|
| 2025.11.26 | ₩75,458 | ₩75,873 | ₩75,458 | ₩75,565 | +0.14% | 2.9천 |
|---|
| 2025.11.25 | ₩74,240 | ₩76,167 | ₩74,240 | ₩75,926 | +2.27% | 3.4천 |
|---|
| 2025.11.24 | ₩73,718 | ₩74,093 | ₩73,611 | ₩73,879 | +0.22% | 2.3천 |
|---|
| 2025.11.21 | ₩72,861 | ₩74,347 | ₩72,620 | ₩73,905 | +1.43% | 5.2천 |
|---|
| 2025.11.20 | ₩72,513 | ₩72,942 | ₩71,443 | ₩71,443 | -1.48% | 2.6천 |
|---|
| 2025.11.19 | ₩71,617 | ₩71,617 | ₩70,867 | ₩71,456 | -0.22% | 8.1천 |
|---|
| 2025.11.18 | ₩70,827 | ₩71,202 | ₩70,733 | ₩70,974 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩72,674 | ₩72,794 | ₩70,238 | ₩70,412 | -3.11% | 2.6만 |
|---|
| 2025.11.14 | ₩72,232 | ₩73,196 | ₩71,965 | ₩72,995 | +1.06% | 9.5천 |
|---|
| 2025.11.13 | ₩73,464 | ₩73,651 | ₩72,607 | ₩72,821 | -0.87% | 2.3천 |
|---|
| 2025.11.12 | ₩73,865 | ₩74,454 | ₩73,477 | ₩73,477 | -0.53% | 7.9천 |
|---|
| 2025.11.11 | ₩73,357 | ₩73,852 | ₩73,357 | ₩73,624 | +0.36% | 2.6만 |
|---|
| 2025.11.10 | ₩73,263 | ₩73,638 | ₩72,687 | ₩73,316 | +0.07% | 1만 |
|---|
| 2025.11.07 | ₩72,366 | ₩72,928 | ₩71,978 | ₩72,928 | +0.78% | 6.8천 |
|---|
| 2025.11.06 | ₩72,728 | ₩72,754 | ₩72,018 | ₩72,192 | -0.74% | 2.1만 |
|---|
| 2025.11.05 | ₩71,817 | ₩73,076 | ₩71,817 | ₩72,888 | +1.49% | 1.2만 |
|---|
| 2025.11.04 | ₩71,242 | ₩71,804 | ₩71,242 | ₩71,710 | +0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩71,081 | ₩71,844 | ₩71,028 | ₩71,844 | +1.07% | 1.8만 |
|---|
| 2025.10.31 | ₩71,349 | ₩71,617 | ₩70,693 | ₩71,563 | +0.30% | 11.8만 |
|---|
| 2025.10.30 | ₩71,991 | ₩72,620 | ₩71,724 | ₩71,764 | -0.32% | 3.9만 |
|---|
| 2025.10.29 | ₩73,196 | ₩73,544 | ₩71,269 | ₩71,697 | -2.05% | 8.9천 |
|---|
| 2025.10.28 | ₩73,049 | ₩73,383 | ₩72,821 | ₩73,236 | +0.26% | 1.6만 |
|---|
| 2025.10.27 | ₩73,972 | ₩74,133 | ₩73,263 | ₩73,477 | -0.67% | 8.1천 |
|---|
| 2025.10.24 | ₩73,236 | ₩73,664 | ₩73,183 | ₩73,638 | +0.55% | 5.8천 |
|---|
| 2025.10.23 | ₩72,513 | ₩72,728 | ₩72,072 | ₩72,339 | -0.24% | 5.7천 |
|---|
| 2025.10.22 | ₩72,861 | ₩73,129 | ₩72,580 | ₩72,580 | -0.39% | 4.9만 |
|---|
| 2025.10.21 | ₩72,232 | ₩72,781 | ₩72,232 | ₩72,661 | +0.59% | 4.8천 |
|---|
| 2025.10.20 | ₩71,429 | ₩72,473 | ₩71,202 | ₩72,473 | +1.46% | 1.1만 |
|---|
| 2025.10.17 | ₩70,600 | ₩71,055 | ₩70,104 | ₩70,867 | +0.38% | 40.4만 |
|---|
| 2025.10.16 | ₩72,768 | ₩72,768 | ₩69,462 | ₩69,837 | -4.03% | 2.9만 |
|---|
| 2025.10.15 | ₩75,886 | ₩75,886 | ₩73,745 | ₩73,865 | -2.66% | 22.9만 |
|---|
| 2025.10.14 | ₩73,089 | ₩75,712 | ₩73,089 | ₩75,485 | +3.28% | 6천 |
|---|
| 2025.10.13 | ₩73,022 | ₩73,183 | ₩72,286 | ₩73,183 | +0.22% | 1.1만 |
|---|
| 2025.10.10 | ₩74,842 | ₩75,150 | ₩71,751 | ₩71,898 | -3.93% | 16.2만 |
|---|