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 | ₩86,068 | ₩86,068 | ₩85,625 | ₩85,625 | -0.51% | 400 |
| 2026.10.08 | ₩85,330 | ₩86,712 | ₩85,330 | ₩86,444 | +1.30% | 1.9천 |
| 2026.10.07 | ₩85,867 | ₩85,867 | ₩85,679 | ₩85,679 | -0.22% | 1.5천 |
| 2026.10.06 | ₩87,557 | ₩87,557 | ₩86,980 | ₩86,980 | -0.66% | 1.3천 |
| 2026.10.05 | ₩87,718 | ₩87,825 | ₩87,369 | ₩87,476 | -0.28% | 1.8천 |
| 2026.10.02 | ₩87,973 | ₩88,120 | ₩87,369 | ₩87,973 | 0.00% | 1.6천 |
| 2026.10.01 | ₩84,982 | ₩86,859 | ₩84,982 | ₩86,859 | +2.21% | 4.3천 |
| 2026.09.30 | ₩86,846 | ₩86,846 | ₩85,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,122 |
| -0.83% |
| 2.3천 |
| 2026.09.29 | ₩87,584 | ₩87,584 | ₩86,283 | ₩86,672 | -1.04% | 9.2천 |
|---|
| 2026.09.28 | ₩87,678 | ₩88,187 | ₩87,530 | ₩87,530 | -0.17% | 2.2천 |
|---|
| 2026.09.25 | ₩88,603 | ₩88,643 | ₩88,576 | ₩88,576 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩87,517 | ₩88,026 | ₩87,087 | ₩87,879 | +0.41% | 6.6천 |
|---|
| 2026.09.23 | ₩88,576 | ₩88,576 | ₩87,543 | ₩87,570 | -1.14% | 2.1천 |
|---|
| 2026.09.22 | ₩89,958 | ₩89,958 | ₩88,576 | ₩88,576 | -1.54% | 3.6천 |
|---|
| 2026.09.21 | ₩89,837 | ₩89,837 | ₩89,233 | ₩89,287 | -0.61% | 8.1천 |
|---|
| 2026.09.18 | ₩88,925 | ₩89,770 | ₩88,885 | ₩89,689 | +0.86% | 11.8만 |
|---|
| 2026.09.17 | ₩89,837 | ₩90,105 | ₩89,783 | ₩89,797 | -0.04% | 5.2천 |
|---|
| 2026.09.16 | ₩90,253 | ₩90,253 | ₩88,858 | ₩89,824 | -0.48% | 800 |
|---|
| 2026.09.15 | ₩91,272 | ₩91,272 | ₩90,883 | ₩91,071 | -0.22% | 2.4천 |
|---|
| 2026.09.14 | ₩90,494 | ₩91,299 | ₩90,494 | ₩91,098 | +0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩90,333 | ₩90,736 | ₩90,212 | ₩90,736 | +0.45% | 1.6천 |
|---|
| 2026.09.10 | ₩90,494 | ₩90,494 | ₩90,494 | ₩90,494 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩89,904 | ₩89,917 | ₩89,488 | ₩89,917 | +0.01% | 2.5천 |
|---|
| 2026.09.08 | ₩91,473 | ₩91,594 | ₩90,803 | ₩90,856 | -0.67% | 1만 |
|---|
| 2026.09.04 | ₩90,628 | ₩92,184 | ₩90,628 | ₩92,037 | +1.55% | 2.6만 |
|---|
| 2026.09.03 | ₩91,366 | ₩91,366 | ₩91,353 | ₩91,353 | -0.01% | 300 |
|---|
| 2026.09.02 | ₩90,186 | ₩90,883 | ₩90,186 | ₩90,655 | +0.52% | 1.5천 |
|---|
| 2026.09.01 | ₩89,596 | ₩89,998 | ₩88,590 | ₩88,818 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩89,783 | ₩90,052 | ₩89,770 | ₩89,850 | +0.07% | 9천 |
|---|
| 2026.08.28 | ₩91,138 | ₩91,138 | ₩90,615 | ₩90,655 | -0.53% | 2.2천 |
|---|
| 2026.08.27 | ₩90,400 | ₩90,695 | ₩90,400 | ₩90,642 | +0.27% | 1.5천 |
|---|
| 2026.08.26 | ₩91,004 | ₩91,004 | ₩90,762 | ₩90,762 | -0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩90,883 | ₩90,883 | ₩90,575 | ₩90,722 | -0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩91,862 | ₩92,117 | ₩91,165 | ₩91,178 | -0.74% | 4만 |
|---|
| 2026.08.21 | ₩91,138 | ₩91,232 | ₩90,910 | ₩91,232 | +0.10% | 3.6천 |
|---|
| 2026.08.20 | ₩90,829 | ₩91,205 | ₩90,534 | ₩91,125 | +0.32% | 2.8만 |
|---|
| 2026.08.19 | ₩92,506 | ₩92,506 | ₩91,098 | ₩91,098 | -1.52% | 1.1만 |
|---|
| 2026.08.18 | ₩93,619 | ₩94,183 | ₩92,922 | ₩93,150 | -0.50% | 2.7만 |
|---|
| 2026.08.17 | ₩94,022 | ₩94,116 | ₩93,512 | ₩93,606 | -0.44% | 6.9천 |
|---|
| 2026.08.14 | ₩94,504 | ₩94,572 | ₩94,116 | ₩94,263 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩94,504 | ₩94,625 | ₩94,048 | ₩94,196 | -0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩93,123 | ₩93,861 | ₩93,123 | ₩93,753 | +0.68% | 1.6만 |
|---|
| 2026.08.11 | ₩92,680 | ₩93,284 | ₩92,466 | ₩93,123 | +0.48% | 2.3만 |
|---|
| 2026.08.10 | ₩92,291 | ₩92,573 | ₩91,634 | ₩92,104 | -0.20% | 2.5만 |
|---|
| 2026.08.07 | ₩93,016 | ₩93,016 | ₩92,144 | ₩92,560 | -0.49% | 2.7천 |
|---|
| 2026.08.06 | ₩94,102 | ₩94,196 | ₩92,922 | ₩93,043 | -1.13% | 7.8천 |
|---|
| 2026.08.05 | ₩93,981 | ₩94,317 | ₩93,847 | ₩93,847 | -0.14% | 4.8천 |
|---|
| 2026.08.04 | ₩93,834 | ₩94,773 | ₩93,727 | ₩94,303 | +0.50% | 1.2만 |
|---|
| 2026.08.03 | ₩93,431 | ₩93,901 | ₩93,431 | ₩93,592 | +0.17% | 6.4천 |
|---|
| 2026.07.31 | ₩92,466 | ₩92,654 | ₩92,372 | ₩92,573 | +0.12% | 5.8천 |
|---|
| 2026.07.30 | ₩93,311 | ₩93,351 | ₩92,466 | ₩92,466 | -0.91% | 1.3만 |
|---|
| 2026.07.29 | ₩93,391 | ₩93,713 | ₩93,069 | ₩93,069 | -0.34% | 1.1만 |
|---|
| 2026.07.28 | ₩92,788 | ₩93,405 | ₩92,788 | ₩93,351 | +0.61% | 5.7천 |
|---|
| 2026.07.27 | ₩92,157 | ₩92,211 | ₩91,594 | ₩91,728 | -0.47% | 2.4만 |
|---|
| 2026.07.24 | ₩90,776 | ₩92,010 | ₩90,776 | ₩91,513 | +0.81% | 1.7만 |
|---|
| 2026.07.23 | ₩89,850 | ₩90,548 | ₩89,207 | ₩90,534 | +0.76% | 1.7만 |
|---|
| 2026.07.22 | ₩91,661 | ₩91,661 | ₩90,561 | ₩90,937 | -0.79% | 7.9천 |
|---|
| 2026.07.21 | ₩91,285 | ₩91,607 | ₩90,481 | ₩91,607 | +0.35% | 6천 |
|---|
| 2026.07.20 | ₩92,439 | ₩92,439 | ₩91,393 | ₩91,648 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩92,868 | ₩93,311 | ₩91,862 | ₩92,265 | -0.65% | 9.6천 |
|---|
| 2026.07.16 | ₩91,487 | ₩94,022 | ₩91,487 | ₩93,780 | +2.51% | 5.8천 |
|---|
| 2026.07.15 | ₩90,454 | ₩91,782 | ₩90,414 | ₩91,205 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩90,360 | ₩90,521 | ₩90,105 | ₩90,199 | -0.18% | 6.3천 |
|---|
| 2026.07.13 | ₩90,052 | ₩90,427 | ₩90,025 | ₩90,360 | +0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩90,025 | ₩90,092 | ₩89,743 | ₩90,092 | +0.07% | 4.8천 |
|---|
| 2026.07.09 | ₩89,703 | ₩90,105 | ₩89,622 | ₩89,770 | +0.07% | 2.3천 |
|---|
| 2026.07.08 | ₩89,877 | ₩89,877 | ₩88,147 | ₩88,442 | -1.60% | 2.9천 |
|---|
| 2026.07.07 | ₩91,353 | ₩91,353 | ₩90,320 | ₩90,320 | -1.13% | 2.6천 |
|---|
| 2026.07.06 | ₩90,695 | ₩91,192 | ₩90,588 | ₩91,031 | +0.37% | 7.5천 |
|---|
| 2026.07.02 | ₩91,527 | ₩91,527 | ₩90,427 | ₩90,749 | -0.85% | 1.6천 |
|---|
| 2026.07.01 | ₩90,521 | ₩92,291 | ₩90,400 | ₩92,010 | +1.64% | 1.4만 |
|---|
| 2026.06.30 | ₩90,132 | ₩90,427 | ₩90,105 | ₩90,253 | +0.13% | 3.1천 |
|---|
| 2026.06.29 | ₩90,239 | ₩90,239 | ₩89,408 | ₩90,025 | -0.24% | 1만 |
|---|
| 2026.06.26 | ₩89,649 | ₩90,601 | ₩89,435 | ₩90,400 | +0.84% | 3.7천 |
|---|
| 2026.06.25 | ₩89,059 | ₩89,488 | ₩89,059 | ₩89,475 | +0.47% | 3.1천 |
|---|
| 2026.06.24 | ₩88,643 | ₩89,515 | ₩88,643 | ₩89,274 | +0.71% | 1.5만 |
|---|
| 2026.06.23 | ₩87,597 | ₩88,281 | ₩87,597 | ₩88,281 | +0.78% | 2.3천 |
|---|
| 2026.06.22 | ₩86,913 | ₩87,047 | ₩86,578 | ₩86,819 | -0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩86,658 | ₩86,658 | ₩85,920 | ₩86,162 | -0.57% | 1.7만 |
|---|
| 2026.06.17 | ₩87,369 | ₩87,369 | ₩84,847 | ₩85,411 | -2.24% | 4.9만 |
|---|
| 2026.06.16 | ₩86,752 | ₩86,940 | ₩86,551 | ₩86,913 | +0.19% | 7.1천 |
|---|
| 2026.06.15 | ₩88,455 | ₩88,871 | ₩86,551 | ₩86,551 | -2.15% | 7.4천 |
|---|
| 2026.06.12 | ₩87,396 | ₩88,348 | ₩87,396 | ₩88,254 | +0.98% | 7.1천 |
|---|
| 2026.06.11 | ₩87,289 | ₩87,289 | ₩86,216 | ₩87,141 | -0.17% | 7.9천 |
|---|
| 2026.06.10 | ₩86,242 | ₩87,221 | ₩86,242 | ₩86,725 | +0.56% | 1.4만 |
|---|
| 2026.06.09 | ₩86,846 | ₩87,020 | ₩85,746 | ₩85,988 | -0.99% | 4.5천 |
|---|
| 2026.06.08 | ₩84,928 | ₩85,250 | ₩84,928 | ₩84,982 | +0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩84,217 | ₩84,566 | ₩84,217 | ₩84,566 | +0.41% | 3천 |
|---|
| 2026.06.04 | ₩82,661 | ₩84,123 | ₩82,661 | ₩84,123 | +1.77% | 2.6천 |
|---|
| 2026.06.03 | ₩82,165 | ₩82,339 | ₩81,722 | ₩81,722 | -0.54% | 3.3천 |
|---|
| 2026.06.02 | ₩82,259 | ₩83,721 | ₩82,259 | ₩83,721 | +1.78% | 3.9천 |
|---|
| 2026.06.01 | ₩82,822 | ₩82,822 | ₩81,856 | ₩82,393 | -0.52% | 2.2천 |
|---|
| 2026.05.29 | ₩83,882 | ₩83,882 | ₩83,600 | ₩83,667 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩83,037 | ₩83,667 | ₩82,755 | ₩83,614 | +0.69% | 6.6천 |
|---|
| 2026.05.27 | ₩84,217 | ₩84,217 | ₩83,386 | ₩83,479 | -0.88% | 1.8천 |
|---|
| 2026.05.26 | ₩83,600 | ₩84,230 | ₩83,600 | ₩84,230 | +0.75% | 6.5천 |
|---|
| 2026.05.22 | ₩83,654 | ₩83,654 | ₩83,292 | ₩83,292 | -0.43% | 900 |
|---|
| 2026.05.21 | ₩82,366 | ₩83,265 | ₩82,178 | ₩83,265 | +1.09% | 2.8만 |
|---|
| 2026.05.20 | ₩81,226 | ₩83,023 | ₩81,226 | ₩83,023 | +2.21% | 5.5천 |
|---|
| 2026.05.19 | ₩81,494 | ₩81,669 | ₩81,387 | ₩81,387 | -0.13% | 900 |
|---|
| 2026.05.18 | ₩81,588 | ₩81,749 | ₩81,535 | ₩81,682 | +0.12% | 2.1천 |
|---|
| 2026.05.15 | ₩81,414 | ₩81,414 | ₩80,113 | ₩80,314 | -1.35% | 2.7천 |
|---|
| 2026.05.14 | ₩81,682 | ₩81,736 | ₩81,307 | ₩81,307 | -0.46% | 1.2천 |
|---|
| 2026.05.13 | ₩80,851 | ₩80,904 | ₩80,596 | ₩80,703 | -0.18% | 1.7천 |
|---|
| 2026.05.12 | ₩82,621 | ₩82,621 | ₩80,529 | ₩81,642 | -1.19% | 1.5만 |
|---|
| 2026.05.11 | ₩83,466 | ₩83,466 | ₩82,071 | ₩82,071 | -1.67% | 3.7천 |
|---|
| 2026.05.08 | ₩83,546 | ₩83,694 | ₩83,546 | ₩83,573 | +0.03% | 800 |
|---|
| 2026.05.07 | ₩83,439 | ₩83,493 | ₩83,439 | ₩83,493 | +0.06% | 300 |
|---|
| 2026.05.06 | ₩84,284 | ₩84,432 | ₩83,734 | ₩83,935 | -0.41% | 1.9천 |
|---|
| 2026.05.05 | ₩83,090 | ₩83,372 | ₩83,090 | ₩83,198 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩82,085 | ₩82,085 | ₩81,977 | ₩81,977 | -0.13% | 800 |
|---|
| 2026.05.01 | ₩82,581 | ₩83,453 | ₩82,581 | ₩83,144 | +0.68% | 1.3천 |
|---|
| 2026.04.30 | ₩81,548 | ₩82,715 | ₩81,548 | ₩82,715 | +1.43% | 1.4천 |
|---|
| 2026.04.29 | ₩83,573 | ₩83,573 | ₩81,883 | ₩81,937 | -1.96% | 1.4천 |
|---|
| 2026.04.28 | ₩83,560 | ₩83,909 | ₩83,560 | ₩83,909 | +0.42% | 2천 |
|---|
| 2026.04.27 | ₩82,326 | ₩83,265 | ₩82,326 | ₩83,265 | +1.14% | 1.1천 |
|---|
| 2026.04.24 | ₩82,983 | ₩82,983 | ₩81,883 | ₩82,071 | -1.10% | 1.4천 |
|---|
| 2026.04.23 | ₩82,487 | ₩83,037 | ₩82,487 | ₩83,037 | +0.67% | 2.7천 |
|---|
| 2026.04.22 | ₩82,742 | ₩82,876 | ₩82,138 | ₩82,299 | -0.53% | 2.8천 |
|---|
| 2026.04.21 | ₩84,177 | ₩84,177 | ₩82,675 | ₩82,675 | -1.78% | 400 |
|---|
| 2026.04.20 | ₩84,526 | ₩84,526 | ₩84,083 | ₩84,083 | -0.52% | 1.1천 |
|---|
| 2026.04.17 | ₩84,700 | ₩84,700 | ₩83,989 | ₩83,989 | -0.84% | 1.2천 |
|---|
| 2026.04.16 | ₩82,514 | ₩82,514 | ₩81,991 | ₩81,991 | -0.63% | 2.1천 |
|---|
| 2026.04.15 | ₩82,876 | ₩82,876 | ₩81,910 | ₩82,514 | -0.44% | 2.1천 |
|---|
| 2026.04.14 | ₩82,836 | ₩83,064 | ₩82,836 | ₩82,836 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩82,058 | ₩82,862 | ₩81,964 | ₩82,862 | +0.98% | 1.9천 |
|---|
| 2026.04.10 | ₩82,769 | ₩82,782 | ₩82,634 | ₩82,634 | -0.16% | 1.1천 |
|---|
| 2026.04.09 | ₩81,897 | ₩83,748 | ₩81,897 | ₩83,493 | +1.95% | 6.2천 |
|---|
| 2026.04.08 | ₩81,991 | ₩82,755 | ₩81,977 | ₩82,192 | +0.25% | 3.8천 |
|---|
| 2026.04.07 | ₩79,590 | ₩80,086 | ₩79,590 | ₩80,086 | +0.62% | 1.6천 |
|---|
| 2026.04.06 | ₩79,107 | ₩79,912 | ₩78,879 | ₩79,912 | +1.02% | 3.2천 |
|---|
| 2026.04.02 | ₩77,712 | ₩79,201 | ₩77,712 | ₩79,201 | +1.92% | 1.4천 |
|---|
| 2026.04.01 | ₩78,839 | ₩79,496 | ₩78,839 | ₩78,959 | +0.15% | 2.3천 |
|---|
| 2026.03.31 | ₩78,061 | ₩78,275 | ₩77,551 | ₩78,114 | +0.07% | 3.6천 |
|---|
| 2026.03.30 | ₩76,746 | ₩77,296 | ₩76,746 | ₩76,948 | +0.26% | 3.8천 |
|---|
| 2026.03.27 | ₩76,813 | ₩76,921 | ₩76,223 | ₩76,344 | -0.61% | 1.4천 |
|---|
| 2026.03.26 | ₩77,041 | ₩77,511 | ₩77,041 | ₩77,417 | +0.49% | 6.3천 |
|---|
| 2026.03.25 | ₩77,779 | ₩77,980 | ₩77,404 | ₩77,712 | -0.09% | 4.1천 |
|---|
| 2026.03.24 | ₩77,672 | ₩77,994 | ₩77,672 | ₩77,685 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩77,913 | ₩78,892 | ₩77,430 | ₩77,430 | -0.62% | 2.6만 |
|---|
| 2026.03.20 | ₩75,553 | ₩75,888 | ₩75,325 | ₩75,727 | +0.23% | 1.2만 |
|---|
| 2026.03.19 | ₩74,641 | ₩76,129 | ₩74,641 | ₩76,129 | +1.99% | 1.7천 |
|---|
| 2026.03.18 | ₩75,579 | ₩75,579 | ₩75,123 | ₩75,123 | -0.60% | 2.9천 |
|---|
| 2026.03.17 | ₩76,317 | ₩76,411 | ₩76,183 | ₩76,183 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩77,082 | ₩77,082 | ₩76,585 | ₩76,585 | -0.64% | 1.8천 |
|---|
| 2026.03.13 | ₩77,041 | ₩77,041 | ₩76,009 | ₩76,116 | -1.20% | 9천 |
|---|
| 2026.03.12 | ₩75,123 | ₩76,371 | ₩74,976 | ₩76,250 | +1.50% | 1.8만 |
|---|
| 2026.03.11 | ₩76,116 | ₩76,652 | ₩76,049 | ₩76,491 | +0.49% | 4만 |
|---|
| 2026.03.10 | ₩76,720 | ₩78,436 | ₩76,599 | ₩77,216 | +0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩75,606 | ₩77,256 | ₩75,016 | ₩77,229 | +2.15% | 4.1천 |
|---|
| 2026.03.06 | ₩76,974 | ₩77,618 | ₩75,915 | ₩77,511 | +0.70% | 4.1만 |
|---|
| 2026.03.05 | ₩79,228 | ₩79,228 | ₩78,369 | ₩78,892 | -0.42% | 9.9천 |
|---|
| 2026.03.04 | ₩80,301 | ₩80,462 | ₩79,858 | ₩80,086 | -0.27% | 1만 |
|---|
| 2026.03.03 | ₩78,114 | ₩79,898 | ₩77,927 | ₩79,764 | +2.11% | 3.3천 |
|---|
| 2026.03.02 | ₩77,994 | ₩80,220 | ₩77,672 | ₩80,099 | +2.70% | 1.9만 |
|---|
| 2026.02.27 | ₩80,716 | ₩80,716 | ₩78,463 | ₩78,785 | -2.39% | 1.7만 |
|---|
| 2026.02.26 | ₩82,728 | ₩82,728 | ₩81,602 | ₩82,487 | -0.29% | 1.6만 |
|---|
| 2026.02.25 | ₩81,105 | ₩82,192 | ₩81,092 | ₩82,192 | +1.34% | 1.4만 |
|---|
| 2026.02.24 | ₩80,716 | ₩80,716 | ₩79,992 | ₩80,502 | -0.27% | 1.4만 |
|---|
| 2026.02.23 | ₩83,667 | ₩83,667 | ₩80,140 | ₩80,408 | -3.90% | 1만 |
|---|
| 2026.02.20 | ₩82,970 | ₩84,070 | ₩82,970 | ₩84,056 | +1.31% | 5.4천 |
|---|
| 2026.02.19 | ₩83,050 | ₩83,278 | ₩82,755 | ₩83,278 | +0.27% | 2.1천 |
|---|
| 2026.02.18 | ₩84,244 | ₩84,539 | ₩83,573 | ₩83,573 | -0.80% | 1.9만 |
|---|
| 2026.02.17 | ₩83,868 | ₩84,646 | ₩83,855 | ₩84,204 | +0.40% | 1.7만 |
|---|
| 2026.02.13 | ₩83,104 | ₩83,949 | ₩82,527 | ₩83,868 | +0.92% | 1.4만 |
|---|
| 2026.02.12 | ₩84,217 | ₩84,418 | ₩82,313 | ₩83,037 | -1.40% | 8.5천 |
|---|
| 2026.02.11 | ₩85,599 | ₩85,599 | ₩83,479 | ₩83,694 | -2.23% | 5.7천 |
|---|
| 2026.02.10 | ₩85,625 | ₩85,625 | ₩84,338 | ₩84,539 | -1.27% | 3.9만 |
|---|
| 2026.02.09 | ₩86,162 | ₩86,175 | ₩85,438 | ₩85,585 | -0.67% | 8.4천 |
|---|
| 2026.02.06 | ₩85,357 | ₩86,028 | ₩85,357 | ₩85,853 | +0.58% | 4.3천 |
|---|
| 2026.02.05 | ₩84,861 | ₩84,982 | ₩83,640 | ₩84,485 | -0.44% | 3.3천 |
|---|
| 2026.02.04 | ₩84,794 | ₩85,357 | ₩84,619 | ₩84,619 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩83,359 | ₩83,399 | ₩82,138 | ₩83,399 | +0.05% | 5.5천 |
|---|
| 2026.02.02 | ₩82,044 | ₩82,742 | ₩82,044 | ₩82,473 | +0.52% | 4.9천 |
|---|
| 2026.01.30 | ₩80,515 | ₩80,810 | ₩80,073 | ₩80,649 | +0.17% | 1.1만 |
|---|
| 2026.01.29 | ₩80,234 | ₩80,703 | ₩79,402 | ₩80,703 | +0.59% | 1.1만 |
|---|
| 2026.01.28 | ₩79,241 | ₩79,415 | ₩79,134 | ₩79,187 | -0.07% | 4.9천 |
|---|
| 2026.01.27 | ₩80,153 | ₩80,153 | ₩79,496 | ₩79,643 | -0.64% | 4.7천 |
|---|
| 2026.01.26 | ₩79,415 | ₩79,791 | ₩78,678 | ₩79,630 | +0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩82,353 | ₩82,353 | ₩79,241 | ₩79,456 | -3.52% | 4.8천 |
|---|
| 2026.01.22 | ₩82,272 | ₩83,453 | ₩82,272 | ₩82,541 | +0.33% | 4.8만 |
|---|
| 2026.01.21 | ₩80,743 | ₩82,085 | ₩80,743 | ₩82,085 | +1.66% | 9.3천 |
|---|
| 2026.01.20 | ₩78,181 | ₩79,080 | ₩78,181 | ₩78,477 | +0.38% | 3.2천 |
|---|
| 2026.01.16 | ₩79,871 | ₩79,871 | ₩79,348 | ₩79,456 | -0.52% | 5.6천 |
|---|
| 2026.01.15 | ₩79,067 | ₩80,086 | ₩79,067 | ₩79,925 | +1.09% | 1.5만 |
|---|
| 2026.01.14 | ₩77,189 | ₩78,262 | ₩77,068 | ₩78,262 | +1.39% | 8.2천 |
|---|
| 2026.01.13 | ₩77,793 | ₩77,793 | ₩77,108 | ₩77,229 | -0.72% | 1만 |
|---|
| 2026.01.12 | ₩77,819 | ₩77,913 | ₩77,417 | ₩77,524 | -0.38% | 8천 |
|---|
| 2026.01.09 | ₩79,402 | ₩79,402 | ₩78,155 | ₩78,302 | -1.39% | 5.8천 |
|---|
| 2026.01.08 | ₩77,055 | ₩79,442 | ₩77,055 | ₩79,134 | +2.70% | 2.8천 |
|---|
| 2026.01.07 | ₩77,806 | ₩77,806 | ₩76,787 | ₩77,417 | -0.50% | 1.1만 |
|---|
| 2026.01.06 | ₩77,068 | ₩77,940 | ₩76,907 | ₩77,860 | +1.03% | 9.2천 |
|---|
| 2026.01.05 | ₩76,424 | ₩78,101 | ₩76,424 | ₩77,430 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩75,593 | ₩76,277 | ₩75,137 | ₩75,901 | +0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩76,612 | ₩76,612 | ₩75,875 | ₩75,995 | -0.81% | 1.5만 |
|---|
| 2025.12.30 | ₩76,693 | ₩76,787 | ₩76,451 | ₩76,585 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩77,672 | ₩77,860 | ₩77,135 | ₩77,176 | -0.64% | 1만 |
|---|
| 2025.12.26 | ₩77,980 | ₩77,980 | ₩77,605 | ₩77,873 | -0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩77,873 | ₩78,088 | ₩77,873 | ₩78,007 | +0.17% | 4.1천 |
|---|
| 2025.12.23 | ₩78,651 | ₩78,772 | ₩77,913 | ₩78,101 | -0.70% | 5.9천 |
|---|
| 2025.12.22 | ₩79,268 | ₩79,362 | ₩78,651 | ₩78,678 | -0.74% | 5.2천 |
|---|
| 2025.12.19 | ₩79,778 | ₩79,778 | ₩78,477 | ₩78,812 | -1.21% | 2.6천 |
|---|
| 2025.12.18 | ₩79,885 | ₩79,898 | ₩79,469 | ₩79,778 | -0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩79,482 | ₩80,032 | ₩79,214 | ₩79,375 | -0.13% | 4.5천 |
|---|
| 2025.12.16 | ₩79,536 | ₩79,617 | ₩79,134 | ₩79,402 | -0.17% | 2.1천 |
|---|
| 2025.12.15 | ₩79,576 | ₩79,724 | ₩79,429 | ₩79,617 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩79,295 | ₩79,415 | ₩78,865 | ₩79,268 | -0.03% | 3.8천 |
|---|
| 2025.12.11 | ₩79,335 | ₩80,515 | ₩79,335 | ₩80,086 | +0.95% | 4.9천 |
|---|
| 2025.12.10 | ₩77,041 | ₩80,046 | ₩77,041 | ₩79,764 | +3.53% | 1.4만 |
|---|
| 2025.12.09 | ₩77,940 | ₩78,128 | ₩77,149 | ₩77,216 | -0.93% | 3만 |
|---|
| 2025.12.08 | ₩77,243 | ₩77,578 | ₩77,216 | ₩77,310 | +0.09% | 5.7천 |
|---|
| 2025.12.05 | ₩77,108 | ₩77,176 | ₩76,907 | ₩76,974 | -0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩77,176 | ₩77,283 | ₩76,854 | ₩77,256 | +0.10% | 3.6천 |
|---|
| 2025.12.03 | ₩75,767 | ₩77,189 | ₩75,767 | ₩77,189 | +1.88% | 1.2만 |
|---|
| 2025.12.02 | ₩75,821 | ₩76,451 | ₩75,647 | ₩75,647 | -0.23% | 2.8만 |
|---|
| 2025.12.01 | ₩75,888 | ₩76,183 | ₩75,888 | ₩75,982 | +0.12% | 9.1천 |
|---|
| 2025.11.28 | ₩75,848 | ₩75,848 | ₩75,338 | ₩75,338 | -0.67% | 400 |
|---|
| 2025.11.26 | ₩75,620 | ₩76,035 | ₩75,620 | ₩75,727 | +0.14% | 2.9천 |
|---|
| 2025.11.25 | ₩74,399 | ₩76,331 | ₩74,399 | ₩76,089 | +2.27% | 3.4천 |
|---|
| 2025.11.24 | ₩73,876 | ₩74,252 | ₩73,769 | ₩74,037 | +0.22% | 2.3천 |
|---|
| 2025.11.21 | ₩73,018 | ₩74,506 | ₩72,776 | ₩74,064 | +1.43% | 5.2천 |
|---|
| 2025.11.20 | ₩72,669 | ₩73,098 | ₩71,596 | ₩71,596 | -1.48% | 2.6천 |
|---|
| 2025.11.19 | ₩71,770 | ₩71,770 | ₩71,019 | ₩71,609 | -0.22% | 8.1천 |
|---|
| 2025.11.18 | ₩70,979 | ₩71,355 | ₩70,885 | ₩71,126 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩72,830 | ₩72,951 | ₩70,389 | ₩70,563 | -3.11% | 2.6만 |
|---|
| 2025.11.14 | ₩72,387 | ₩73,353 | ₩72,119 | ₩73,152 | +1.06% | 9.5천 |
|---|
| 2025.11.13 | ₩73,621 | ₩73,809 | ₩72,763 | ₩72,977 | -0.87% | 2.3천 |
|---|
| 2025.11.12 | ₩74,024 | ₩74,614 | ₩73,635 | ₩73,635 | -0.53% | 7.9천 |
|---|
| 2025.11.11 | ₩73,514 | ₩74,010 | ₩73,514 | ₩73,782 | +0.36% | 2.6만 |
|---|
| 2025.11.10 | ₩73,420 | ₩73,796 | ₩72,843 | ₩73,474 | +0.07% | 1만 |
|---|
| 2025.11.07 | ₩72,521 | ₩73,085 | ₩72,132 | ₩73,085 | +0.78% | 6.8천 |
|---|
| 2025.11.06 | ₩72,884 | ₩72,910 | ₩72,173 | ₩72,347 | -0.74% | 2.1만 |
|---|
| 2025.11.05 | ₩71,971 | ₩73,232 | ₩71,971 | ₩73,044 | +1.49% | 1.2만 |
|---|
| 2025.11.04 | ₩71,395 | ₩71,958 | ₩71,395 | ₩71,864 | +0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩71,234 | ₩71,998 | ₩71,180 | ₩71,998 | +1.07% | 1.8만 |
|---|
| 2025.10.31 | ₩71,502 | ₩71,770 | ₩70,845 | ₩71,717 | +0.30% | 11.8만 |
|---|
| 2025.10.30 | ₩72,146 | ₩72,776 | ₩71,878 | ₩71,918 | -0.32% | 3.9만 |
|---|
| 2025.10.29 | ₩73,353 | ₩73,702 | ₩71,422 | ₩71,851 | -2.05% | 8.9천 |
|---|
| 2025.10.28 | ₩73,205 | ₩73,541 | ₩72,977 | ₩73,393 | +0.26% | 1.6만 |
|---|
| 2025.10.27 | ₩74,131 | ₩74,292 | ₩73,420 | ₩73,635 | -0.67% | 8.1천 |
|---|
| 2025.10.24 | ₩73,393 | ₩73,822 | ₩73,340 | ₩73,796 | +0.55% | 5.8천 |
|---|
| 2025.10.23 | ₩72,669 | ₩72,884 | ₩72,226 | ₩72,495 | -0.24% | 5.7천 |
|---|
| 2025.10.22 | ₩73,018 | ₩73,286 | ₩72,736 | ₩72,736 | -0.39% | 4.9만 |
|---|
| 2025.10.21 | ₩72,387 | ₩72,937 | ₩72,387 | ₩72,816 | +0.59% | 4.8천 |
|---|
| 2025.10.20 | ₩71,583 | ₩72,629 | ₩71,355 | ₩72,629 | +1.46% | 1.1만 |
|---|
| 2025.10.17 | ₩70,751 | ₩71,207 | ₩70,255 | ₩71,019 | +0.38% | 40.4만 |
|---|
| 2025.10.16 | ₩72,924 | ₩72,924 | ₩69,611 | ₩69,986 | -4.03% | 2.9만 |
|---|
| 2025.10.15 | ₩76,049 | ₩76,049 | ₩73,903 | ₩74,024 | -2.66% | 22.9만 |
|---|
| 2025.10.14 | ₩73,246 | ₩75,875 | ₩73,246 | ₩75,647 | +3.28% | 6천 |
|---|
| 2025.10.13 | ₩73,179 | ₩73,340 | ₩72,441 | ₩73,340 | +0.22% | 1.1만 |
|---|
| 2025.10.10 | ₩75,003 | ₩75,311 | ₩71,904 | ₩72,052 | -3.93% | 16.2만 |
|---|