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 | ₩86,087 | ₩86,087 | ₩85,644 | ₩85,644 | -0.51% | 400 |
| 2026.10.08 | ₩85,349 | ₩86,731 | ₩85,349 | ₩86,462 | +1.30% | 1.9천 |
| 2026.10.07 | ₩85,885 | ₩85,885 | ₩85,698 | ₩85,698 | -0.22% | 1.5천 |
| 2026.10.06 | ₩87,576 | ₩87,576 | ₩86,999 | ₩86,999 | -0.66% | 1.3천 |
| 2026.10.05 | ₩87,737 | ₩87,844 | ₩87,388 | ₩87,495 | -0.28% | 1.8천 |
| 2026.10.02 | ₩87,992 | ₩88,139 | ₩87,388 | ₩87,992 | 0.00% | 1.6천 |
| 2026.10.01 | ₩85,000 | ₩86,878 | ₩85,000 | ₩86,878 | +2.21% | 4.3천 |
| 2026.09.30 | ₩86,865 | ₩86,865 | ₩85,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,140 |
| -0.83% |
| 2.3천 |
| 2026.09.29 | ₩87,603 | ₩87,603 | ₩86,301 | ₩86,690 | -1.04% | 9.2천 |
|---|
| 2026.09.28 | ₩87,696 | ₩88,206 | ₩87,549 | ₩87,549 | -0.17% | 2.2천 |
|---|
| 2026.09.25 | ₩88,622 | ₩88,662 | ₩88,595 | ₩88,595 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩87,535 | ₩88,045 | ₩87,106 | ₩87,898 | +0.41% | 6.6천 |
|---|
| 2026.09.23 | ₩88,595 | ₩88,595 | ₩87,562 | ₩87,589 | -1.14% | 2.1천 |
|---|
| 2026.09.22 | ₩89,977 | ₩89,977 | ₩88,595 | ₩88,595 | -1.54% | 3.6천 |
|---|
| 2026.09.21 | ₩89,856 | ₩89,856 | ₩89,253 | ₩89,306 | -0.61% | 8.1천 |
|---|
| 2026.09.18 | ₩88,944 | ₩89,789 | ₩88,904 | ₩89,709 | +0.86% | 11.8만 |
|---|
| 2026.09.17 | ₩89,856 | ₩90,125 | ₩89,803 | ₩89,816 | -0.04% | 5.2천 |
|---|
| 2026.09.16 | ₩90,272 | ₩90,272 | ₩88,877 | ₩89,843 | -0.48% | 800 |
|---|
| 2026.09.15 | ₩91,292 | ₩91,292 | ₩90,903 | ₩91,091 | -0.22% | 2.4천 |
|---|
| 2026.09.14 | ₩90,514 | ₩91,319 | ₩90,514 | ₩91,117 | +0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩90,353 | ₩90,755 | ₩90,232 | ₩90,755 | +0.45% | 1.6천 |
|---|
| 2026.09.10 | ₩90,514 | ₩90,514 | ₩90,514 | ₩90,514 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩89,923 | ₩89,937 | ₩89,508 | ₩89,937 | +0.01% | 2.5천 |
|---|
| 2026.09.08 | ₩91,493 | ₩91,614 | ₩90,822 | ₩90,876 | -0.67% | 1만 |
|---|
| 2026.09.04 | ₩90,648 | ₩92,204 | ₩90,648 | ₩92,056 | +1.55% | 2.6만 |
|---|
| 2026.09.03 | ₩91,386 | ₩91,386 | ₩91,372 | ₩91,372 | -0.01% | 300 |
|---|
| 2026.09.02 | ₩90,205 | ₩90,903 | ₩90,205 | ₩90,675 | +0.52% | 1.5천 |
|---|
| 2026.09.01 | ₩89,615 | ₩90,017 | ₩88,609 | ₩88,837 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩89,803 | ₩90,071 | ₩89,789 | ₩89,870 | +0.07% | 9천 |
|---|
| 2026.08.28 | ₩91,158 | ₩91,158 | ₩90,634 | ₩90,675 | -0.53% | 2.2천 |
|---|
| 2026.08.27 | ₩90,420 | ₩90,715 | ₩90,420 | ₩90,661 | +0.27% | 1.5천 |
|---|
| 2026.08.26 | ₩91,023 | ₩91,023 | ₩90,782 | ₩90,782 | -0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩90,903 | ₩90,903 | ₩90,594 | ₩90,742 | -0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩91,882 | ₩92,137 | ₩91,184 | ₩91,198 | -0.74% | 4만 |
|---|
| 2026.08.21 | ₩91,158 | ₩91,252 | ₩90,930 | ₩91,252 | +0.10% | 3.6천 |
|---|
| 2026.08.20 | ₩90,849 | ₩91,225 | ₩90,554 | ₩91,144 | +0.32% | 2.8만 |
|---|
| 2026.08.19 | ₩92,526 | ₩92,526 | ₩91,117 | ₩91,117 | -1.52% | 1.1만 |
|---|
| 2026.08.18 | ₩93,639 | ₩94,203 | ₩92,942 | ₩93,170 | -0.50% | 2.7만 |
|---|
| 2026.08.17 | ₩94,042 | ₩94,136 | ₩93,532 | ₩93,626 | -0.44% | 6.9천 |
|---|
| 2026.08.14 | ₩94,525 | ₩94,592 | ₩94,136 | ₩94,283 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩94,525 | ₩94,646 | ₩94,069 | ₩94,216 | -0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩93,143 | ₩93,881 | ₩93,143 | ₩93,774 | +0.68% | 1.6만 |
|---|
| 2026.08.11 | ₩92,700 | ₩93,304 | ₩92,486 | ₩93,143 | +0.48% | 2.3만 |
|---|
| 2026.08.10 | ₩92,311 | ₩92,593 | ₩91,654 | ₩92,124 | -0.20% | 2.5만 |
|---|
| 2026.08.07 | ₩93,036 | ₩93,036 | ₩92,164 | ₩92,580 | -0.49% | 2.7천 |
|---|
| 2026.08.06 | ₩94,122 | ₩94,216 | ₩92,942 | ₩93,063 | -1.13% | 7.8천 |
|---|
| 2026.08.05 | ₩94,002 | ₩94,337 | ₩93,868 | ₩93,868 | -0.14% | 4.8천 |
|---|
| 2026.08.04 | ₩93,854 | ₩94,793 | ₩93,747 | ₩94,324 | +0.50% | 1.2만 |
|---|
| 2026.08.03 | ₩93,452 | ₩93,921 | ₩93,452 | ₩93,613 | +0.17% | 6.4천 |
|---|
| 2026.07.31 | ₩92,486 | ₩92,674 | ₩92,392 | ₩92,593 | +0.12% | 5.8천 |
|---|
| 2026.07.30 | ₩93,331 | ₩93,371 | ₩92,486 | ₩92,486 | -0.91% | 1.3만 |
|---|
| 2026.07.29 | ₩93,411 | ₩93,733 | ₩93,089 | ₩93,089 | -0.34% | 1.1만 |
|---|
| 2026.07.28 | ₩92,808 | ₩93,425 | ₩92,808 | ₩93,371 | +0.61% | 5.7천 |
|---|
| 2026.07.27 | ₩92,177 | ₩92,231 | ₩91,614 | ₩91,748 | -0.47% | 2.4만 |
|---|
| 2026.07.24 | ₩90,795 | ₩92,030 | ₩90,795 | ₩91,533 | +0.81% | 1.7만 |
|---|
| 2026.07.23 | ₩89,870 | ₩90,567 | ₩89,226 | ₩90,554 | +0.76% | 1.7만 |
|---|
| 2026.07.22 | ₩91,681 | ₩91,681 | ₩90,581 | ₩90,956 | -0.79% | 7.9천 |
|---|
| 2026.07.21 | ₩91,305 | ₩91,627 | ₩90,500 | ₩91,627 | +0.35% | 6천 |
|---|
| 2026.07.20 | ₩92,459 | ₩92,459 | ₩91,413 | ₩91,667 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩92,888 | ₩93,331 | ₩91,882 | ₩92,285 | -0.65% | 9.6천 |
|---|
| 2026.07.16 | ₩91,506 | ₩94,042 | ₩91,506 | ₩93,800 | +2.51% | 5.8천 |
|---|
| 2026.07.15 | ₩90,473 | ₩91,802 | ₩90,433 | ₩91,225 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩90,380 | ₩90,541 | ₩90,125 | ₩90,219 | -0.18% | 6.3천 |
|---|
| 2026.07.13 | ₩90,071 | ₩90,447 | ₩90,044 | ₩90,380 | +0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩90,044 | ₩90,111 | ₩89,762 | ₩90,111 | +0.07% | 4.8천 |
|---|
| 2026.07.09 | ₩89,722 | ₩90,125 | ₩89,642 | ₩89,789 | +0.07% | 2.3천 |
|---|
| 2026.07.08 | ₩89,897 | ₩89,897 | ₩88,166 | ₩88,461 | -1.60% | 2.9천 |
|---|
| 2026.07.07 | ₩91,372 | ₩91,372 | ₩90,339 | ₩90,339 | -1.13% | 2.6천 |
|---|
| 2026.07.06 | ₩90,715 | ₩91,211 | ₩90,608 | ₩91,050 | +0.37% | 7.5천 |
|---|
| 2026.07.02 | ₩91,547 | ₩91,547 | ₩90,447 | ₩90,769 | -0.85% | 1.6천 |
|---|
| 2026.07.01 | ₩90,541 | ₩92,311 | ₩90,420 | ₩92,030 | +1.64% | 1.4만 |
|---|
| 2026.06.30 | ₩90,151 | ₩90,447 | ₩90,125 | ₩90,272 | +0.13% | 3.1천 |
|---|
| 2026.06.29 | ₩90,259 | ₩90,259 | ₩89,427 | ₩90,044 | -0.24% | 1만 |
|---|
| 2026.06.26 | ₩89,669 | ₩90,621 | ₩89,454 | ₩90,420 | +0.84% | 3.7천 |
|---|
| 2026.06.25 | ₩89,078 | ₩89,508 | ₩89,078 | ₩89,494 | +0.47% | 3.1천 |
|---|
| 2026.06.24 | ₩88,662 | ₩89,534 | ₩88,662 | ₩89,293 | +0.71% | 1.5만 |
|---|
| 2026.06.23 | ₩87,616 | ₩88,300 | ₩87,616 | ₩88,300 | +0.78% | 2.3천 |
|---|
| 2026.06.22 | ₩86,932 | ₩87,066 | ₩86,596 | ₩86,838 | -0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩86,677 | ₩86,677 | ₩85,939 | ₩86,181 | -0.57% | 1.7만 |
|---|
| 2026.06.17 | ₩87,388 | ₩87,388 | ₩84,866 | ₩85,429 | -2.24% | 4.9만 |
|---|
| 2026.06.16 | ₩86,771 | ₩86,959 | ₩86,570 | ₩86,932 | +0.19% | 7.1천 |
|---|
| 2026.06.15 | ₩88,475 | ₩88,890 | ₩86,570 | ₩86,570 | -2.15% | 7.4천 |
|---|
| 2026.06.12 | ₩87,415 | ₩88,367 | ₩87,415 | ₩88,273 | +0.98% | 7.1천 |
|---|
| 2026.06.11 | ₩87,307 | ₩87,307 | ₩86,234 | ₩87,160 | -0.17% | 7.9천 |
|---|
| 2026.06.10 | ₩86,261 | ₩87,240 | ₩86,261 | ₩86,744 | +0.56% | 1.4만 |
|---|
| 2026.06.09 | ₩86,865 | ₩87,039 | ₩85,765 | ₩86,006 | -0.99% | 4.5천 |
|---|
| 2026.06.08 | ₩84,946 | ₩85,268 | ₩84,946 | ₩85,000 | +0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩84,235 | ₩84,584 | ₩84,235 | ₩84,584 | +0.41% | 3천 |
|---|
| 2026.06.04 | ₩82,679 | ₩84,141 | ₩82,679 | ₩84,141 | +1.77% | 2.6천 |
|---|
| 2026.06.03 | ₩82,183 | ₩82,357 | ₩81,740 | ₩81,740 | -0.54% | 3.3천 |
|---|
| 2026.06.02 | ₩82,277 | ₩83,739 | ₩82,277 | ₩83,739 | +1.78% | 3.9천 |
|---|
| 2026.06.01 | ₩82,840 | ₩82,840 | ₩81,874 | ₩82,411 | -0.52% | 2.2천 |
|---|
| 2026.05.29 | ₩83,900 | ₩83,900 | ₩83,618 | ₩83,685 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩83,055 | ₩83,685 | ₩82,773 | ₩83,632 | +0.69% | 6.6천 |
|---|
| 2026.05.27 | ₩84,235 | ₩84,235 | ₩83,404 | ₩83,497 | -0.88% | 1.8천 |
|---|
| 2026.05.26 | ₩83,618 | ₩84,249 | ₩83,618 | ₩84,249 | +0.75% | 6.5천 |
|---|
| 2026.05.22 | ₩83,672 | ₩83,672 | ₩83,310 | ₩83,310 | -0.43% | 900 |
|---|
| 2026.05.21 | ₩82,384 | ₩83,283 | ₩82,196 | ₩83,283 | +1.09% | 2.8만 |
|---|
| 2026.05.20 | ₩81,244 | ₩83,041 | ₩81,244 | ₩83,041 | +2.21% | 5.5천 |
|---|
| 2026.05.19 | ₩81,512 | ₩81,686 | ₩81,405 | ₩81,405 | -0.13% | 900 |
|---|
| 2026.05.18 | ₩81,606 | ₩81,767 | ₩81,552 | ₩81,700 | +0.12% | 2.1천 |
|---|
| 2026.05.15 | ₩81,431 | ₩81,431 | ₩80,130 | ₩80,331 | -1.35% | 2.7천 |
|---|
| 2026.05.14 | ₩81,700 | ₩81,753 | ₩81,324 | ₩81,324 | -0.46% | 1.2천 |
|---|
| 2026.05.13 | ₩80,868 | ₩80,922 | ₩80,613 | ₩80,720 | -0.18% | 1.7천 |
|---|
| 2026.05.12 | ₩82,639 | ₩82,639 | ₩80,546 | ₩81,660 | -1.19% | 1.5만 |
|---|
| 2026.05.11 | ₩83,484 | ₩83,484 | ₩82,089 | ₩82,089 | -1.67% | 3.7천 |
|---|
| 2026.05.08 | ₩83,565 | ₩83,712 | ₩83,565 | ₩83,591 | +0.03% | 800 |
|---|
| 2026.05.07 | ₩83,457 | ₩83,511 | ₩83,457 | ₩83,511 | +0.06% | 300 |
|---|
| 2026.05.06 | ₩84,302 | ₩84,450 | ₩83,752 | ₩83,954 | -0.41% | 1.9천 |
|---|
| 2026.05.05 | ₩83,108 | ₩83,390 | ₩83,108 | ₩83,216 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩82,102 | ₩82,102 | ₩81,995 | ₩81,995 | -0.13% | 800 |
|---|
| 2026.05.01 | ₩82,599 | ₩83,471 | ₩82,599 | ₩83,162 | +0.68% | 1.3천 |
|---|
| 2026.04.30 | ₩81,566 | ₩82,733 | ₩81,566 | ₩82,733 | +1.43% | 1.4천 |
|---|
| 2026.04.29 | ₩83,591 | ₩83,591 | ₩81,901 | ₩81,955 | -1.96% | 1.4천 |
|---|
| 2026.04.28 | ₩83,578 | ₩83,927 | ₩83,578 | ₩83,927 | +0.42% | 2천 |
|---|
| 2026.04.27 | ₩82,344 | ₩83,283 | ₩82,344 | ₩83,283 | +1.14% | 1.1천 |
|---|
| 2026.04.24 | ₩83,001 | ₩83,001 | ₩81,901 | ₩82,089 | -1.10% | 1.4천 |
|---|
| 2026.04.23 | ₩82,505 | ₩83,055 | ₩82,505 | ₩83,055 | +0.67% | 2.7천 |
|---|
| 2026.04.22 | ₩82,760 | ₩82,894 | ₩82,156 | ₩82,317 | -0.53% | 2.8천 |
|---|
| 2026.04.21 | ₩84,195 | ₩84,195 | ₩82,693 | ₩82,693 | -1.78% | 400 |
|---|
| 2026.04.20 | ₩84,544 | ₩84,544 | ₩84,101 | ₩84,101 | -0.52% | 1.1천 |
|---|
| 2026.04.17 | ₩84,718 | ₩84,718 | ₩84,007 | ₩84,007 | -0.84% | 1.2천 |
|---|
| 2026.04.16 | ₩82,532 | ₩82,532 | ₩82,008 | ₩82,008 | -0.63% | 2.1천 |
|---|
| 2026.04.15 | ₩82,894 | ₩82,894 | ₩81,928 | ₩82,532 | -0.44% | 2.1천 |
|---|
| 2026.04.14 | ₩82,854 | ₩83,082 | ₩82,854 | ₩82,854 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩82,075 | ₩82,880 | ₩81,982 | ₩82,880 | +0.98% | 1.9천 |
|---|
| 2026.04.10 | ₩82,786 | ₩82,800 | ₩82,652 | ₩82,652 | -0.16% | 1.1천 |
|---|
| 2026.04.09 | ₩81,914 | ₩83,766 | ₩81,914 | ₩83,511 | +1.95% | 6.2천 |
|---|
| 2026.04.08 | ₩82,008 | ₩82,773 | ₩81,995 | ₩82,210 | +0.25% | 3.8천 |
|---|
| 2026.04.07 | ₩79,607 | ₩80,103 | ₩79,607 | ₩80,103 | +0.62% | 1.6천 |
|---|
| 2026.04.06 | ₩79,124 | ₩79,929 | ₩78,896 | ₩79,929 | +1.02% | 3.2천 |
|---|
| 2026.04.02 | ₩77,729 | ₩79,218 | ₩77,729 | ₩79,218 | +1.92% | 1.4천 |
|---|
| 2026.04.01 | ₩78,856 | ₩79,513 | ₩78,856 | ₩78,976 | +0.15% | 2.3천 |
|---|
| 2026.03.31 | ₩78,078 | ₩78,292 | ₩77,568 | ₩78,131 | +0.07% | 3.6천 |
|---|
| 2026.03.30 | ₩76,763 | ₩77,313 | ₩76,763 | ₩76,964 | +0.26% | 3.8천 |
|---|
| 2026.03.27 | ₩76,830 | ₩76,937 | ₩76,240 | ₩76,360 | -0.61% | 1.4천 |
|---|
| 2026.03.26 | ₩77,058 | ₩77,528 | ₩77,058 | ₩77,434 | +0.49% | 6.3천 |
|---|
| 2026.03.25 | ₩77,796 | ₩77,997 | ₩77,420 | ₩77,729 | -0.09% | 4.1천 |
|---|
| 2026.03.24 | ₩77,689 | ₩78,011 | ₩77,689 | ₩77,702 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩77,930 | ₩78,909 | ₩77,447 | ₩77,447 | -0.62% | 2.6만 |
|---|
| 2026.03.20 | ₩75,569 | ₩75,904 | ₩75,341 | ₩75,743 | +0.23% | 1.2만 |
|---|
| 2026.03.19 | ₩74,657 | ₩76,146 | ₩74,657 | ₩76,146 | +1.99% | 1.7천 |
|---|
| 2026.03.18 | ₩75,596 | ₩75,596 | ₩75,140 | ₩75,140 | -0.60% | 2.9천 |
|---|
| 2026.03.17 | ₩76,334 | ₩76,428 | ₩76,199 | ₩76,199 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩77,098 | ₩77,098 | ₩76,602 | ₩76,602 | -0.64% | 1.8천 |
|---|
| 2026.03.13 | ₩77,058 | ₩77,058 | ₩76,025 | ₩76,132 | -1.20% | 9천 |
|---|
| 2026.03.12 | ₩75,140 | ₩76,387 | ₩74,992 | ₩76,267 | +1.50% | 1.8만 |
|---|
| 2026.03.11 | ₩76,132 | ₩76,669 | ₩76,065 | ₩76,508 | +0.49% | 4만 |
|---|
| 2026.03.10 | ₩76,736 | ₩78,453 | ₩76,615 | ₩77,232 | +0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩75,623 | ₩77,273 | ₩75,032 | ₩77,246 | +2.15% | 4.1천 |
|---|
| 2026.03.06 | ₩76,991 | ₩77,635 | ₩75,931 | ₩77,528 | +0.70% | 4.1만 |
|---|
| 2026.03.05 | ₩79,245 | ₩79,245 | ₩78,386 | ₩78,909 | -0.42% | 9.9천 |
|---|
| 2026.03.04 | ₩80,318 | ₩80,479 | ₩79,875 | ₩80,103 | -0.27% | 1만 |
|---|
| 2026.03.03 | ₩78,131 | ₩79,916 | ₩77,943 | ₩79,781 | +2.11% | 3.3천 |
|---|
| 2026.03.02 | ₩78,011 | ₩80,238 | ₩77,689 | ₩80,117 | +2.70% | 1.9만 |
|---|
| 2026.02.27 | ₩80,734 | ₩80,734 | ₩78,480 | ₩78,802 | -2.39% | 1.7만 |
|---|
| 2026.02.26 | ₩82,746 | ₩82,746 | ₩81,619 | ₩82,505 | -0.29% | 1.6만 |
|---|
| 2026.02.25 | ₩81,123 | ₩82,210 | ₩81,110 | ₩82,210 | +1.34% | 1.4만 |
|---|
| 2026.02.24 | ₩80,734 | ₩80,734 | ₩80,009 | ₩80,519 | -0.27% | 1.4만 |
|---|
| 2026.02.23 | ₩83,685 | ₩83,685 | ₩80,157 | ₩80,425 | -3.90% | 1만 |
|---|
| 2026.02.20 | ₩82,988 | ₩84,088 | ₩82,988 | ₩84,074 | +1.31% | 5.4천 |
|---|
| 2026.02.19 | ₩83,068 | ₩83,296 | ₩82,773 | ₩83,296 | +0.27% | 2.1천 |
|---|
| 2026.02.18 | ₩84,262 | ₩84,557 | ₩83,591 | ₩83,591 | -0.80% | 1.9만 |
|---|
| 2026.02.17 | ₩83,886 | ₩84,665 | ₩83,873 | ₩84,222 | +0.40% | 1.7만 |
|---|
| 2026.02.13 | ₩83,122 | ₩83,967 | ₩82,545 | ₩83,886 | +0.92% | 1.4만 |
|---|
| 2026.02.12 | ₩84,235 | ₩84,437 | ₩82,330 | ₩83,055 | -1.40% | 8.5천 |
|---|
| 2026.02.11 | ₩85,617 | ₩85,617 | ₩83,497 | ₩83,712 | -2.23% | 5.7천 |
|---|
| 2026.02.10 | ₩85,644 | ₩85,644 | ₩84,356 | ₩84,557 | -1.27% | 3.9만 |
|---|
| 2026.02.09 | ₩86,181 | ₩86,194 | ₩85,456 | ₩85,604 | -0.67% | 8.4천 |
|---|
| 2026.02.06 | ₩85,376 | ₩86,046 | ₩85,376 | ₩85,872 | +0.58% | 4.3천 |
|---|
| 2026.02.05 | ₩84,879 | ₩85,000 | ₩83,658 | ₩84,504 | -0.44% | 3.3천 |
|---|
| 2026.02.04 | ₩84,812 | ₩85,376 | ₩84,638 | ₩84,638 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩83,377 | ₩83,417 | ₩82,156 | ₩83,417 | +0.05% | 5.5천 |
|---|
| 2026.02.02 | ₩82,062 | ₩82,760 | ₩82,062 | ₩82,491 | +0.52% | 4.9천 |
|---|
| 2026.01.30 | ₩80,533 | ₩80,828 | ₩80,090 | ₩80,667 | +0.17% | 1.1만 |
|---|
| 2026.01.29 | ₩80,251 | ₩80,720 | ₩79,419 | ₩80,720 | +0.59% | 1.1만 |
|---|
| 2026.01.28 | ₩79,258 | ₩79,433 | ₩79,151 | ₩79,205 | -0.07% | 4.9천 |
|---|
| 2026.01.27 | ₩80,170 | ₩80,170 | ₩79,513 | ₩79,661 | -0.64% | 4.7천 |
|---|
| 2026.01.26 | ₩79,433 | ₩79,808 | ₩78,695 | ₩79,647 | +0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩82,371 | ₩82,371 | ₩79,258 | ₩79,473 | -3.52% | 4.8천 |
|---|
| 2026.01.22 | ₩82,290 | ₩83,471 | ₩82,290 | ₩82,558 | +0.33% | 4.8만 |
|---|
| 2026.01.21 | ₩80,761 | ₩82,102 | ₩80,761 | ₩82,102 | +1.66% | 9.3천 |
|---|
| 2026.01.20 | ₩78,198 | ₩79,097 | ₩78,198 | ₩78,494 | +0.38% | 3.2천 |
|---|
| 2026.01.16 | ₩79,889 | ₩79,889 | ₩79,366 | ₩79,473 | -0.52% | 5.6천 |
|---|
| 2026.01.15 | ₩79,084 | ₩80,103 | ₩79,084 | ₩79,942 | +1.09% | 1.5만 |
|---|
| 2026.01.14 | ₩77,206 | ₩78,279 | ₩77,085 | ₩78,279 | +1.39% | 8.2천 |
|---|
| 2026.01.13 | ₩77,809 | ₩77,809 | ₩77,125 | ₩77,246 | -0.72% | 1만 |
|---|
| 2026.01.12 | ₩77,836 | ₩77,930 | ₩77,434 | ₩77,541 | -0.38% | 8천 |
|---|
| 2026.01.09 | ₩79,419 | ₩79,419 | ₩78,172 | ₩78,319 | -1.39% | 5.8천 |
|---|
| 2026.01.08 | ₩77,071 | ₩79,459 | ₩77,071 | ₩79,151 | +2.70% | 2.8천 |
|---|
| 2026.01.07 | ₩77,823 | ₩77,823 | ₩76,803 | ₩77,434 | -0.50% | 1.1만 |
|---|
| 2026.01.06 | ₩77,085 | ₩77,957 | ₩76,924 | ₩77,876 | +1.03% | 9.2천 |
|---|
| 2026.01.05 | ₩76,441 | ₩78,118 | ₩76,441 | ₩77,447 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩75,609 | ₩76,293 | ₩75,153 | ₩75,918 | +0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩76,629 | ₩76,629 | ₩75,891 | ₩76,012 | -0.81% | 1.5만 |
|---|
| 2025.12.30 | ₩76,709 | ₩76,803 | ₩76,468 | ₩76,602 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩77,689 | ₩77,876 | ₩77,152 | ₩77,192 | -0.64% | 1만 |
|---|
| 2025.12.26 | ₩77,997 | ₩77,997 | ₩77,622 | ₩77,890 | -0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩77,890 | ₩78,104 | ₩77,890 | ₩78,024 | +0.17% | 4.1천 |
|---|
| 2025.12.23 | ₩78,668 | ₩78,789 | ₩77,930 | ₩78,118 | -0.70% | 5.9천 |
|---|
| 2025.12.22 | ₩79,285 | ₩79,379 | ₩78,668 | ₩78,695 | -0.74% | 5.2천 |
|---|
| 2025.12.19 | ₩79,795 | ₩79,795 | ₩78,494 | ₩78,829 | -1.21% | 2.6천 |
|---|
| 2025.12.18 | ₩79,902 | ₩79,916 | ₩79,486 | ₩79,795 | -0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩79,500 | ₩80,050 | ₩79,231 | ₩79,392 | -0.13% | 4.5천 |
|---|
| 2025.12.16 | ₩79,553 | ₩79,634 | ₩79,151 | ₩79,419 | -0.17% | 2.1천 |
|---|
| 2025.12.15 | ₩79,594 | ₩79,741 | ₩79,446 | ₩79,634 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩79,312 | ₩79,433 | ₩78,883 | ₩79,285 | -0.03% | 3.8천 |
|---|
| 2025.12.11 | ₩79,352 | ₩80,533 | ₩79,352 | ₩80,103 | +0.95% | 4.9천 |
|---|
| 2025.12.10 | ₩77,058 | ₩80,063 | ₩77,058 | ₩79,781 | +3.53% | 1.4만 |
|---|
| 2025.12.09 | ₩77,957 | ₩78,145 | ₩77,165 | ₩77,232 | -0.93% | 3만 |
|---|
| 2025.12.08 | ₩77,259 | ₩77,595 | ₩77,232 | ₩77,326 | +0.09% | 5.7천 |
|---|
| 2025.12.05 | ₩77,125 | ₩77,192 | ₩76,924 | ₩76,991 | -0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩77,192 | ₩77,300 | ₩76,870 | ₩77,273 | +0.10% | 3.6천 |
|---|
| 2025.12.03 | ₩75,784 | ₩77,206 | ₩75,784 | ₩77,206 | +1.88% | 1.2만 |
|---|
| 2025.12.02 | ₩75,837 | ₩76,468 | ₩75,663 | ₩75,663 | -0.23% | 2.8만 |
|---|
| 2025.12.01 | ₩75,904 | ₩76,199 | ₩75,904 | ₩75,998 | +0.12% | 9.1천 |
|---|
| 2025.11.28 | ₩75,864 | ₩75,864 | ₩75,354 | ₩75,354 | -0.67% | 400 |
|---|
| 2025.11.26 | ₩75,636 | ₩76,052 | ₩75,636 | ₩75,743 | +0.14% | 2.9천 |
|---|
| 2025.11.25 | ₩74,415 | ₩76,347 | ₩74,415 | ₩76,106 | +2.27% | 3.4천 |
|---|
| 2025.11.24 | ₩73,892 | ₩74,268 | ₩73,785 | ₩74,053 | +0.22% | 2.3천 |
|---|
| 2025.11.21 | ₩73,033 | ₩74,523 | ₩72,792 | ₩74,080 | +1.43% | 5.2천 |
|---|
| 2025.11.20 | ₩72,685 | ₩73,114 | ₩71,611 | ₩71,611 | -1.48% | 2.6천 |
|---|
| 2025.11.19 | ₩71,786 | ₩71,786 | ₩71,035 | ₩71,625 | -0.22% | 8.1천 |
|---|
| 2025.11.18 | ₩70,994 | ₩71,370 | ₩70,900 | ₩71,142 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩72,846 | ₩72,966 | ₩70,404 | ₩70,578 | -3.11% | 2.6만 |
|---|
| 2025.11.14 | ₩72,403 | ₩73,369 | ₩72,135 | ₩73,168 | +1.06% | 9.5천 |
|---|
| 2025.11.13 | ₩73,637 | ₩73,825 | ₩72,779 | ₩72,993 | -0.87% | 2.3천 |
|---|
| 2025.11.12 | ₩74,040 | ₩74,630 | ₩73,651 | ₩73,651 | -0.53% | 7.9천 |
|---|
| 2025.11.11 | ₩73,530 | ₩74,026 | ₩73,530 | ₩73,798 | +0.36% | 2.6만 |
|---|
| 2025.11.10 | ₩73,436 | ₩73,812 | ₩72,859 | ₩73,490 | +0.07% | 1만 |
|---|
| 2025.11.07 | ₩72,537 | ₩73,101 | ₩72,148 | ₩73,101 | +0.78% | 6.8천 |
|---|
| 2025.11.06 | ₩72,899 | ₩72,926 | ₩72,188 | ₩72,363 | -0.74% | 2.1만 |
|---|
| 2025.11.05 | ₩71,987 | ₩73,248 | ₩71,987 | ₩73,060 | +1.49% | 1.2만 |
|---|
| 2025.11.04 | ₩71,410 | ₩71,974 | ₩71,410 | ₩71,880 | +0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩71,249 | ₩72,014 | ₩71,196 | ₩72,014 | +1.07% | 1.8만 |
|---|
| 2025.10.31 | ₩71,517 | ₩71,786 | ₩70,860 | ₩71,732 | +0.30% | 11.8만 |
|---|
| 2025.10.30 | ₩72,161 | ₩72,792 | ₩71,893 | ₩71,933 | -0.32% | 3.9만 |
|---|
| 2025.10.29 | ₩73,369 | ₩73,718 | ₩71,437 | ₩71,866 | -2.05% | 8.9천 |
|---|
| 2025.10.28 | ₩73,221 | ₩73,557 | ₩72,993 | ₩73,409 | +0.26% | 1.6만 |
|---|
| 2025.10.27 | ₩74,147 | ₩74,308 | ₩73,436 | ₩73,651 | -0.67% | 8.1천 |
|---|
| 2025.10.24 | ₩73,409 | ₩73,838 | ₩73,355 | ₩73,812 | +0.55% | 5.8천 |
|---|
| 2025.10.23 | ₩72,685 | ₩72,899 | ₩72,242 | ₩72,510 | -0.24% | 5.7천 |
|---|
| 2025.10.22 | ₩73,033 | ₩73,302 | ₩72,752 | ₩72,752 | -0.39% | 4.9만 |
|---|
| 2025.10.21 | ₩72,403 | ₩72,953 | ₩72,403 | ₩72,832 | +0.59% | 4.8천 |
|---|
| 2025.10.20 | ₩71,598 | ₩72,644 | ₩71,370 | ₩72,644 | +1.46% | 1.1만 |
|---|
| 2025.10.17 | ₩70,766 | ₩71,222 | ₩70,270 | ₩71,035 | +0.38% | 40.4만 |
|---|
| 2025.10.16 | ₩72,940 | ₩72,940 | ₩69,626 | ₩70,002 | -4.03% | 2.9만 |
|---|
| 2025.10.15 | ₩76,065 | ₩76,065 | ₩73,919 | ₩74,040 | -2.66% | 22.9만 |
|---|
| 2025.10.14 | ₩73,262 | ₩75,891 | ₩73,262 | ₩75,663 | +3.28% | 6천 |
|---|
| 2025.10.13 | ₩73,194 | ₩73,355 | ₩72,457 | ₩73,355 | +0.22% | 1.1만 |
|---|
| 2025.10.10 | ₩75,019 | ₩75,327 | ₩71,920 | ₩72,068 | -3.93% | 16.2만 |
|---|