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 | ₩86,056 | ₩86,056 | ₩85,614 | ₩85,614 | -0.51% | 400 |
| 2026.10.08 | ₩85,319 | ₩86,700 | ₩85,319 | ₩86,432 | +1.30% | 1.9천 |
| 2026.10.07 | ₩85,855 | ₩85,855 | ₩85,668 | ₩85,668 | -0.22% | 1.5천 |
| 2026.10.06 | ₩87,545 | ₩87,545 | ₩86,968 | ₩86,968 | -0.66% | 1.3천 |
| 2026.10.05 | ₩87,706 | ₩87,813 | ₩87,357 | ₩87,465 | -0.28% | 1.8천 |
| 2026.10.02 | ₩87,961 | ₩88,108 | ₩87,357 | ₩87,961 | 0.00% | 1.6천 |
| 2026.10.01 | ₩84,970 | ₩86,848 | ₩84,970 | ₩86,848 | +2.21% | 4.3천 |
| 2026.09.30 | ₩86,834 | ₩86,834 | ₩85,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,110 |
| -0.83% |
| 2.3천 |
| 2026.09.29 | ₩87,572 | ₩87,572 | ₩86,271 | ₩86,660 | -1.04% | 9.2천 |
|---|
| 2026.09.28 | ₩87,666 | ₩88,175 | ₩87,518 | ₩87,518 | -0.17% | 2.2천 |
|---|
| 2026.09.25 | ₩88,591 | ₩88,631 | ₩88,564 | ₩88,564 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩87,505 | ₩88,014 | ₩87,076 | ₩87,867 | +0.41% | 6.6천 |
|---|
| 2026.09.23 | ₩88,564 | ₩88,564 | ₩87,532 | ₩87,558 | -1.14% | 2.1천 |
|---|
| 2026.09.22 | ₩89,946 | ₩89,946 | ₩88,564 | ₩88,564 | -1.54% | 3.6천 |
|---|
| 2026.09.21 | ₩89,825 | ₩89,825 | ₩89,221 | ₩89,275 | -0.61% | 8.1천 |
|---|
| 2026.09.18 | ₩88,913 | ₩89,758 | ₩88,873 | ₩89,677 | +0.86% | 11.8만 |
|---|
| 2026.09.17 | ₩89,825 | ₩90,093 | ₩89,771 | ₩89,785 | -0.04% | 5.2천 |
|---|
| 2026.09.16 | ₩90,241 | ₩90,241 | ₩88,846 | ₩89,811 | -0.48% | 800 |
|---|
| 2026.09.15 | ₩91,260 | ₩91,260 | ₩90,871 | ₩91,059 | -0.22% | 2.4천 |
|---|
| 2026.09.14 | ₩90,482 | ₩91,287 | ₩90,482 | ₩91,085 | +0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩90,321 | ₩90,723 | ₩90,200 | ₩90,723 | +0.45% | 1.6천 |
|---|
| 2026.09.10 | ₩90,482 | ₩90,482 | ₩90,482 | ₩90,482 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩89,892 | ₩89,905 | ₩89,476 | ₩89,905 | +0.01% | 2.5천 |
|---|
| 2026.09.08 | ₩91,461 | ₩91,582 | ₩90,790 | ₩90,844 | -0.67% | 1만 |
|---|
| 2026.09.04 | ₩90,616 | ₩92,172 | ₩90,616 | ₩92,024 | +1.55% | 2.6만 |
|---|
| 2026.09.03 | ₩91,354 | ₩91,354 | ₩91,340 | ₩91,340 | -0.01% | 300 |
|---|
| 2026.09.02 | ₩90,174 | ₩90,871 | ₩90,174 | ₩90,643 | +0.52% | 1.5천 |
|---|
| 2026.09.01 | ₩89,583 | ₩89,986 | ₩88,578 | ₩88,806 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩89,771 | ₩90,039 | ₩89,758 | ₩89,838 | +0.07% | 9천 |
|---|
| 2026.08.28 | ₩91,126 | ₩91,126 | ₩90,603 | ₩90,643 | -0.53% | 2.2천 |
|---|
| 2026.08.27 | ₩90,388 | ₩90,683 | ₩90,388 | ₩90,630 | +0.27% | 1.5천 |
|---|
| 2026.08.26 | ₩90,992 | ₩90,992 | ₩90,750 | ₩90,750 | -0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩90,871 | ₩90,871 | ₩90,562 | ₩90,710 | -0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩91,850 | ₩92,105 | ₩91,153 | ₩91,166 | -0.74% | 4만 |
|---|
| 2026.08.21 | ₩91,126 | ₩91,220 | ₩90,898 | ₩91,220 | +0.10% | 3.6천 |
|---|
| 2026.08.20 | ₩90,817 | ₩91,193 | ₩90,522 | ₩91,112 | +0.32% | 2.8만 |
|---|
| 2026.08.19 | ₩92,494 | ₩92,494 | ₩91,085 | ₩91,085 | -1.52% | 1.1만 |
|---|
| 2026.08.18 | ₩93,607 | ₩94,170 | ₩92,909 | ₩93,137 | -0.50% | 2.7만 |
|---|
| 2026.08.17 | ₩94,009 | ₩94,103 | ₩93,499 | ₩93,593 | -0.44% | 6.9천 |
|---|
| 2026.08.14 | ₩94,492 | ₩94,559 | ₩94,103 | ₩94,250 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩94,492 | ₩94,612 | ₩94,036 | ₩94,183 | -0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩93,110 | ₩93,848 | ₩93,110 | ₩93,741 | +0.68% | 1.6만 |
|---|
| 2026.08.11 | ₩92,668 | ₩93,271 | ₩92,453 | ₩93,110 | +0.48% | 2.3만 |
|---|
| 2026.08.10 | ₩92,279 | ₩92,561 | ₩91,622 | ₩92,091 | -0.20% | 2.5만 |
|---|
| 2026.08.07 | ₩93,003 | ₩93,003 | ₩92,132 | ₩92,547 | -0.49% | 2.7천 |
|---|
| 2026.08.06 | ₩94,089 | ₩94,183 | ₩92,909 | ₩93,030 | -1.13% | 7.8천 |
|---|
| 2026.08.05 | ₩93,969 | ₩94,304 | ₩93,835 | ₩93,835 | -0.14% | 4.8천 |
|---|
| 2026.08.04 | ₩93,821 | ₩94,760 | ₩93,714 | ₩94,291 | +0.50% | 1.2만 |
|---|
| 2026.08.03 | ₩93,419 | ₩93,888 | ₩93,419 | ₩93,580 | +0.17% | 6.4천 |
|---|
| 2026.07.31 | ₩92,453 | ₩92,641 | ₩92,359 | ₩92,561 | +0.12% | 5.8천 |
|---|
| 2026.07.30 | ₩93,298 | ₩93,338 | ₩92,453 | ₩92,453 | -0.91% | 1.3만 |
|---|
| 2026.07.29 | ₩93,379 | ₩93,701 | ₩93,057 | ₩93,057 | -0.34% | 1.1만 |
|---|
| 2026.07.28 | ₩92,775 | ₩93,392 | ₩92,775 | ₩93,338 | +0.61% | 5.7천 |
|---|
| 2026.07.27 | ₩92,145 | ₩92,199 | ₩91,582 | ₩91,716 | -0.47% | 2.4만 |
|---|
| 2026.07.24 | ₩90,764 | ₩91,997 | ₩90,764 | ₩91,501 | +0.81% | 1.7만 |
|---|
| 2026.07.23 | ₩89,838 | ₩90,536 | ₩89,195 | ₩90,522 | +0.76% | 1.7만 |
|---|
| 2026.07.22 | ₩91,649 | ₩91,649 | ₩90,549 | ₩90,925 | -0.79% | 7.9천 |
|---|
| 2026.07.21 | ₩91,273 | ₩91,595 | ₩90,469 | ₩91,595 | +0.35% | 6천 |
|---|
| 2026.07.20 | ₩92,427 | ₩92,427 | ₩91,381 | ₩91,635 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩92,856 | ₩93,298 | ₩91,850 | ₩92,252 | -0.65% | 9.6천 |
|---|
| 2026.07.16 | ₩91,474 | ₩94,009 | ₩91,474 | ₩93,768 | +2.51% | 5.8천 |
|---|
| 2026.07.15 | ₩90,442 | ₩91,769 | ₩90,402 | ₩91,193 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩90,348 | ₩90,509 | ₩90,093 | ₩90,187 | -0.18% | 6.3천 |
|---|
| 2026.07.13 | ₩90,039 | ₩90,415 | ₩90,013 | ₩90,348 | +0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩90,013 | ₩90,080 | ₩89,731 | ₩90,080 | +0.07% | 4.8천 |
|---|
| 2026.07.09 | ₩89,691 | ₩90,093 | ₩89,610 | ₩89,758 | +0.07% | 2.3천 |
|---|
| 2026.07.08 | ₩89,865 | ₩89,865 | ₩88,135 | ₩88,430 | -1.60% | 2.9천 |
|---|
| 2026.07.07 | ₩91,340 | ₩91,340 | ₩90,308 | ₩90,308 | -1.13% | 2.6천 |
|---|
| 2026.07.06 | ₩90,683 | ₩91,179 | ₩90,576 | ₩91,018 | +0.37% | 7.5천 |
|---|
| 2026.07.02 | ₩91,515 | ₩91,515 | ₩90,415 | ₩90,737 | -0.85% | 1.6천 |
|---|
| 2026.07.01 | ₩90,509 | ₩92,279 | ₩90,388 | ₩91,997 | +1.64% | 1.4만 |
|---|
| 2026.06.30 | ₩90,120 | ₩90,415 | ₩90,093 | ₩90,241 | +0.13% | 3.1천 |
|---|
| 2026.06.29 | ₩90,227 | ₩90,227 | ₩89,396 | ₩90,013 | -0.24% | 1만 |
|---|
| 2026.06.26 | ₩89,637 | ₩90,589 | ₩89,423 | ₩90,388 | +0.84% | 3.7천 |
|---|
| 2026.06.25 | ₩89,047 | ₩89,476 | ₩89,047 | ₩89,463 | +0.47% | 3.1천 |
|---|
| 2026.06.24 | ₩88,631 | ₩89,503 | ₩88,631 | ₩89,262 | +0.71% | 1.5만 |
|---|
| 2026.06.23 | ₩87,585 | ₩88,269 | ₩87,585 | ₩88,269 | +0.78% | 2.3천 |
|---|
| 2026.06.22 | ₩86,901 | ₩87,035 | ₩86,566 | ₩86,807 | -0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩86,647 | ₩86,647 | ₩85,909 | ₩86,150 | -0.57% | 1.7만 |
|---|
| 2026.06.17 | ₩87,357 | ₩87,357 | ₩84,836 | ₩85,399 | -2.24% | 4.9만 |
|---|
| 2026.06.16 | ₩86,740 | ₩86,928 | ₩86,539 | ₩86,901 | +0.19% | 7.1천 |
|---|
| 2026.06.15 | ₩88,444 | ₩88,859 | ₩86,539 | ₩86,539 | -2.15% | 7.4천 |
|---|
| 2026.06.12 | ₩87,384 | ₩88,336 | ₩87,384 | ₩88,242 | +0.98% | 7.1천 |
|---|
| 2026.06.11 | ₩87,277 | ₩87,277 | ₩86,204 | ₩87,129 | -0.17% | 7.9천 |
|---|
| 2026.06.10 | ₩86,231 | ₩87,210 | ₩86,231 | ₩86,714 | +0.56% | 1.4만 |
|---|
| 2026.06.09 | ₩86,834 | ₩87,009 | ₩85,735 | ₩85,976 | -0.99% | 4.5천 |
|---|
| 2026.06.08 | ₩84,917 | ₩85,238 | ₩84,917 | ₩84,970 | +0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩84,206 | ₩84,554 | ₩84,206 | ₩84,554 | +0.41% | 3천 |
|---|
| 2026.06.04 | ₩82,650 | ₩84,112 | ₩82,650 | ₩84,112 | +1.77% | 2.6천 |
|---|
| 2026.06.03 | ₩82,154 | ₩82,328 | ₩81,711 | ₩81,711 | -0.54% | 3.3천 |
|---|
| 2026.06.02 | ₩82,248 | ₩83,710 | ₩82,248 | ₩83,710 | +1.78% | 3.9천 |
|---|
| 2026.06.01 | ₩82,811 | ₩82,811 | ₩81,846 | ₩82,382 | -0.52% | 2.2천 |
|---|
| 2026.05.29 | ₩83,871 | ₩83,871 | ₩83,589 | ₩83,656 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩83,026 | ₩83,656 | ₩82,744 | ₩83,602 | +0.69% | 6.6천 |
|---|
| 2026.05.27 | ₩84,206 | ₩84,206 | ₩83,374 | ₩83,468 | -0.88% | 1.8천 |
|---|
| 2026.05.26 | ₩83,589 | ₩84,219 | ₩83,589 | ₩84,219 | +0.75% | 6.5천 |
|---|
| 2026.05.22 | ₩83,643 | ₩83,643 | ₩83,280 | ₩83,280 | -0.43% | 900 |
|---|
| 2026.05.21 | ₩82,355 | ₩83,254 | ₩82,167 | ₩83,254 | +1.09% | 2.8만 |
|---|
| 2026.05.20 | ₩81,215 | ₩83,012 | ₩81,215 | ₩83,012 | +2.21% | 5.5천 |
|---|
| 2026.05.19 | ₩81,483 | ₩81,658 | ₩81,376 | ₩81,376 | -0.13% | 900 |
|---|
| 2026.05.18 | ₩81,577 | ₩81,738 | ₩81,524 | ₩81,671 | +0.12% | 2.1천 |
|---|
| 2026.05.15 | ₩81,403 | ₩81,403 | ₩80,102 | ₩80,303 | -1.35% | 2.7천 |
|---|
| 2026.05.14 | ₩81,671 | ₩81,725 | ₩81,296 | ₩81,296 | -0.46% | 1.2천 |
|---|
| 2026.05.13 | ₩80,840 | ₩80,893 | ₩80,585 | ₩80,692 | -0.18% | 1.7천 |
|---|
| 2026.05.12 | ₩82,610 | ₩82,610 | ₩80,518 | ₩81,631 | -1.19% | 1.5만 |
|---|
| 2026.05.11 | ₩83,455 | ₩83,455 | ₩82,060 | ₩82,060 | -1.67% | 3.7천 |
|---|
| 2026.05.08 | ₩83,535 | ₩83,683 | ₩83,535 | ₩83,562 | +0.03% | 800 |
|---|
| 2026.05.07 | ₩83,428 | ₩83,482 | ₩83,428 | ₩83,482 | +0.06% | 300 |
|---|
| 2026.05.06 | ₩84,273 | ₩84,420 | ₩83,723 | ₩83,924 | -0.41% | 1.9천 |
|---|
| 2026.05.05 | ₩83,079 | ₩83,361 | ₩83,079 | ₩83,187 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩82,073 | ₩82,073 | ₩81,966 | ₩81,966 | -0.13% | 800 |
|---|
| 2026.05.01 | ₩82,570 | ₩83,441 | ₩82,570 | ₩83,133 | +0.68% | 1.3천 |
|---|
| 2026.04.30 | ₩81,537 | ₩82,704 | ₩81,537 | ₩82,704 | +1.43% | 1.4천 |
|---|
| 2026.04.29 | ₩83,562 | ₩83,562 | ₩81,872 | ₩81,926 | -1.96% | 1.4천 |
|---|
| 2026.04.28 | ₩83,549 | ₩83,897 | ₩83,549 | ₩83,897 | +0.42% | 2천 |
|---|
| 2026.04.27 | ₩82,315 | ₩83,254 | ₩82,315 | ₩83,254 | +1.14% | 1.1천 |
|---|
| 2026.04.24 | ₩82,972 | ₩82,972 | ₩81,872 | ₩82,060 | -1.10% | 1.4천 |
|---|
| 2026.04.23 | ₩82,476 | ₩83,026 | ₩82,476 | ₩83,026 | +0.67% | 2.7천 |
|---|
| 2026.04.22 | ₩82,731 | ₩82,865 | ₩82,127 | ₩82,288 | -0.53% | 2.8천 |
|---|
| 2026.04.21 | ₩84,166 | ₩84,166 | ₩82,664 | ₩82,664 | -1.78% | 400 |
|---|
| 2026.04.20 | ₩84,514 | ₩84,514 | ₩84,072 | ₩84,072 | -0.52% | 1.1천 |
|---|
| 2026.04.17 | ₩84,689 | ₩84,689 | ₩83,978 | ₩83,978 | -0.84% | 1.2천 |
|---|
| 2026.04.16 | ₩82,503 | ₩82,503 | ₩81,980 | ₩81,980 | -0.63% | 2.1천 |
|---|
| 2026.04.15 | ₩82,865 | ₩82,865 | ₩81,899 | ₩82,503 | -0.44% | 2.1천 |
|---|
| 2026.04.14 | ₩82,824 | ₩83,052 | ₩82,824 | ₩82,824 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩82,047 | ₩82,851 | ₩81,953 | ₩82,851 | +0.98% | 1.9천 |
|---|
| 2026.04.10 | ₩82,757 | ₩82,771 | ₩82,623 | ₩82,623 | -0.16% | 1.1천 |
|---|
| 2026.04.09 | ₩81,886 | ₩83,736 | ₩81,886 | ₩83,482 | +1.95% | 6.2천 |
|---|
| 2026.04.08 | ₩81,980 | ₩82,744 | ₩81,966 | ₩82,181 | +0.25% | 3.8천 |
|---|
| 2026.04.07 | ₩79,579 | ₩80,075 | ₩79,579 | ₩80,075 | +0.62% | 1.6천 |
|---|
| 2026.04.06 | ₩79,096 | ₩79,901 | ₩78,868 | ₩79,901 | +1.02% | 3.2천 |
|---|
| 2026.04.02 | ₩77,702 | ₩79,190 | ₩77,702 | ₩79,190 | +1.92% | 1.4천 |
|---|
| 2026.04.01 | ₩78,828 | ₩79,485 | ₩78,828 | ₩78,949 | +0.15% | 2.3천 |
|---|
| 2026.03.31 | ₩78,050 | ₩78,265 | ₩77,541 | ₩78,104 | +0.07% | 3.6천 |
|---|
| 2026.03.30 | ₩76,736 | ₩77,286 | ₩76,736 | ₩76,937 | +0.26% | 3.8천 |
|---|
| 2026.03.27 | ₩76,803 | ₩76,910 | ₩76,213 | ₩76,334 | -0.61% | 1.4천 |
|---|
| 2026.03.26 | ₩77,031 | ₩77,500 | ₩77,031 | ₩77,407 | +0.49% | 6.3천 |
|---|
| 2026.03.25 | ₩77,769 | ₩77,970 | ₩77,393 | ₩77,702 | -0.09% | 4.1천 |
|---|
| 2026.03.24 | ₩77,661 | ₩77,983 | ₩77,661 | ₩77,675 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩77,903 | ₩78,882 | ₩77,420 | ₩77,420 | -0.62% | 2.6만 |
|---|
| 2026.03.20 | ₩75,542 | ₩75,878 | ₩75,314 | ₩75,717 | +0.23% | 1.2만 |
|---|
| 2026.03.19 | ₩74,631 | ₩76,119 | ₩74,631 | ₩76,119 | +1.99% | 1.7천 |
|---|
| 2026.03.18 | ₩75,569 | ₩75,569 | ₩75,113 | ₩75,113 | -0.60% | 2.9천 |
|---|
| 2026.03.17 | ₩76,307 | ₩76,401 | ₩76,173 | ₩76,173 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩77,071 | ₩77,071 | ₩76,575 | ₩76,575 | -0.64% | 1.8천 |
|---|
| 2026.03.13 | ₩77,031 | ₩77,031 | ₩75,998 | ₩76,106 | -1.20% | 9천 |
|---|
| 2026.03.12 | ₩75,113 | ₩76,361 | ₩74,966 | ₩76,240 | +1.50% | 1.8만 |
|---|
| 2026.03.11 | ₩76,106 | ₩76,642 | ₩76,039 | ₩76,481 | +0.49% | 4만 |
|---|
| 2026.03.10 | ₩76,709 | ₩78,426 | ₩76,589 | ₩77,205 | +0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩75,596 | ₩77,246 | ₩75,006 | ₩77,219 | +2.15% | 4.1천 |
|---|
| 2026.03.06 | ₩76,964 | ₩77,608 | ₩75,905 | ₩77,500 | +0.70% | 4.1만 |
|---|
| 2026.03.05 | ₩79,217 | ₩79,217 | ₩78,359 | ₩78,882 | -0.42% | 9.9천 |
|---|
| 2026.03.04 | ₩80,290 | ₩80,451 | ₩79,847 | ₩80,075 | -0.27% | 1만 |
|---|
| 2026.03.03 | ₩78,104 | ₩79,888 | ₩77,916 | ₩79,753 | +2.11% | 3.3천 |
|---|
| 2026.03.02 | ₩77,983 | ₩80,209 | ₩77,661 | ₩80,089 | +2.70% | 1.9만 |
|---|
| 2026.02.27 | ₩80,706 | ₩80,706 | ₩78,453 | ₩78,774 | -2.39% | 1.7만 |
|---|
| 2026.02.26 | ₩82,717 | ₩82,717 | ₩81,591 | ₩82,476 | -0.29% | 1.6만 |
|---|
| 2026.02.25 | ₩81,095 | ₩82,181 | ₩81,081 | ₩82,181 | +1.34% | 1.4만 |
|---|
| 2026.02.24 | ₩80,706 | ₩80,706 | ₩79,981 | ₩80,491 | -0.27% | 1.4만 |
|---|
| 2026.02.23 | ₩83,656 | ₩83,656 | ₩80,129 | ₩80,397 | -3.90% | 1만 |
|---|
| 2026.02.20 | ₩82,959 | ₩84,058 | ₩82,959 | ₩84,045 | +1.31% | 5.4천 |
|---|
| 2026.02.19 | ₩83,039 | ₩83,267 | ₩82,744 | ₩83,267 | +0.27% | 2.1천 |
|---|
| 2026.02.18 | ₩84,233 | ₩84,528 | ₩83,562 | ₩83,562 | -0.80% | 1.9만 |
|---|
| 2026.02.17 | ₩83,857 | ₩84,635 | ₩83,844 | ₩84,192 | +0.40% | 1.7만 |
|---|
| 2026.02.13 | ₩83,093 | ₩83,938 | ₩82,516 | ₩83,857 | +0.92% | 1.4만 |
|---|
| 2026.02.12 | ₩84,206 | ₩84,407 | ₩82,301 | ₩83,026 | -1.40% | 8.5천 |
|---|
| 2026.02.11 | ₩85,587 | ₩85,587 | ₩83,468 | ₩83,683 | -2.23% | 5.7천 |
|---|
| 2026.02.10 | ₩85,614 | ₩85,614 | ₩84,326 | ₩84,528 | -1.27% | 3.9만 |
|---|
| 2026.02.09 | ₩86,150 | ₩86,164 | ₩85,426 | ₩85,574 | -0.67% | 8.4천 |
|---|
| 2026.02.06 | ₩85,346 | ₩86,016 | ₩85,346 | ₩85,842 | +0.58% | 4.3천 |
|---|
| 2026.02.05 | ₩84,849 | ₩84,970 | ₩83,629 | ₩84,474 | -0.44% | 3.3천 |
|---|
| 2026.02.04 | ₩84,782 | ₩85,346 | ₩84,608 | ₩84,608 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩83,348 | ₩83,388 | ₩82,127 | ₩83,388 | +0.05% | 5.5천 |
|---|
| 2026.02.02 | ₩82,033 | ₩82,731 | ₩82,033 | ₩82,462 | +0.52% | 4.9천 |
|---|
| 2026.01.30 | ₩80,504 | ₩80,799 | ₩80,062 | ₩80,639 | +0.17% | 1.1만 |
|---|
| 2026.01.29 | ₩80,223 | ₩80,692 | ₩79,391 | ₩80,692 | +0.59% | 1.1만 |
|---|
| 2026.01.28 | ₩79,230 | ₩79,405 | ₩79,123 | ₩79,177 | -0.07% | 4.9천 |
|---|
| 2026.01.27 | ₩80,142 | ₩80,142 | ₩79,485 | ₩79,633 | -0.64% | 4.7천 |
|---|
| 2026.01.26 | ₩79,405 | ₩79,780 | ₩78,667 | ₩79,619 | +0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩82,342 | ₩82,342 | ₩79,230 | ₩79,445 | -3.52% | 4.8천 |
|---|
| 2026.01.22 | ₩82,261 | ₩83,441 | ₩82,261 | ₩82,529 | +0.33% | 4.8만 |
|---|
| 2026.01.21 | ₩80,732 | ₩82,073 | ₩80,732 | ₩82,073 | +1.66% | 9.3천 |
|---|
| 2026.01.20 | ₩78,171 | ₩79,069 | ₩78,171 | ₩78,466 | +0.38% | 3.2천 |
|---|
| 2026.01.16 | ₩79,861 | ₩79,861 | ₩79,338 | ₩79,445 | -0.52% | 5.6천 |
|---|
| 2026.01.15 | ₩79,056 | ₩80,075 | ₩79,056 | ₩79,914 | +1.09% | 1.5만 |
|---|
| 2026.01.14 | ₩77,179 | ₩78,251 | ₩77,058 | ₩78,251 | +1.39% | 8.2천 |
|---|
| 2026.01.13 | ₩77,782 | ₩77,782 | ₩77,098 | ₩77,219 | -0.72% | 1만 |
|---|
| 2026.01.12 | ₩77,809 | ₩77,903 | ₩77,407 | ₩77,514 | -0.38% | 8천 |
|---|
| 2026.01.09 | ₩79,391 | ₩79,391 | ₩78,144 | ₩78,292 | -1.39% | 5.8천 |
|---|
| 2026.01.08 | ₩77,044 | ₩79,432 | ₩77,044 | ₩79,123 | +2.70% | 2.8천 |
|---|
| 2026.01.07 | ₩77,795 | ₩77,795 | ₩76,776 | ₩77,407 | -0.50% | 1.1만 |
|---|
| 2026.01.06 | ₩77,058 | ₩77,930 | ₩76,897 | ₩77,849 | +1.03% | 9.2천 |
|---|
| 2026.01.05 | ₩76,414 | ₩78,091 | ₩76,414 | ₩77,420 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩75,583 | ₩76,267 | ₩75,127 | ₩75,891 | +0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩76,602 | ₩76,602 | ₩75,864 | ₩75,985 | -0.81% | 1.5만 |
|---|
| 2025.12.30 | ₩76,682 | ₩76,776 | ₩76,441 | ₩76,575 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩77,661 | ₩77,849 | ₩77,125 | ₩77,165 | -0.64% | 1만 |
|---|
| 2025.12.26 | ₩77,970 | ₩77,970 | ₩77,594 | ₩77,863 | -0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩77,863 | ₩78,077 | ₩77,863 | ₩77,997 | +0.17% | 4.1천 |
|---|
| 2025.12.23 | ₩78,640 | ₩78,761 | ₩77,903 | ₩78,091 | -0.70% | 5.9천 |
|---|
| 2025.12.22 | ₩79,257 | ₩79,351 | ₩78,640 | ₩78,667 | -0.74% | 5.2천 |
|---|
| 2025.12.19 | ₩79,767 | ₩79,767 | ₩78,466 | ₩78,801 | -1.21% | 2.6천 |
|---|
| 2025.12.18 | ₩79,874 | ₩79,888 | ₩79,458 | ₩79,767 | -0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩79,472 | ₩80,022 | ₩79,204 | ₩79,365 | -0.13% | 4.5천 |
|---|
| 2025.12.16 | ₩79,525 | ₩79,606 | ₩79,123 | ₩79,391 | -0.17% | 2.1천 |
|---|
| 2025.12.15 | ₩79,566 | ₩79,713 | ₩79,418 | ₩79,606 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩79,284 | ₩79,405 | ₩78,855 | ₩79,257 | -0.03% | 3.8천 |
|---|
| 2025.12.11 | ₩79,324 | ₩80,504 | ₩79,324 | ₩80,075 | +0.95% | 4.9천 |
|---|
| 2025.12.10 | ₩77,031 | ₩80,035 | ₩77,031 | ₩79,753 | +3.53% | 1.4만 |
|---|
| 2025.12.09 | ₩77,930 | ₩78,117 | ₩77,138 | ₩77,205 | -0.93% | 3만 |
|---|
| 2025.12.08 | ₩77,232 | ₩77,567 | ₩77,205 | ₩77,299 | +0.09% | 5.7천 |
|---|
| 2025.12.05 | ₩77,098 | ₩77,165 | ₩76,897 | ₩76,964 | -0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩77,165 | ₩77,272 | ₩76,843 | ₩77,246 | +0.10% | 3.6천 |
|---|
| 2025.12.03 | ₩75,757 | ₩77,179 | ₩75,757 | ₩77,179 | +1.88% | 1.2만 |
|---|
| 2025.12.02 | ₩75,811 | ₩76,441 | ₩75,636 | ₩75,636 | -0.23% | 2.8만 |
|---|
| 2025.12.01 | ₩75,878 | ₩76,173 | ₩75,878 | ₩75,972 | +0.12% | 9.1천 |
|---|
| 2025.11.28 | ₩75,838 | ₩75,838 | ₩75,328 | ₩75,328 | -0.67% | 400 |
|---|
| 2025.11.26 | ₩75,610 | ₩76,025 | ₩75,610 | ₩75,717 | +0.14% | 2.9천 |
|---|
| 2025.11.25 | ₩74,389 | ₩76,320 | ₩74,389 | ₩76,079 | +2.27% | 3.4천 |
|---|
| 2025.11.24 | ₩73,866 | ₩74,242 | ₩73,759 | ₩74,027 | +0.22% | 2.3천 |
|---|
| 2025.11.21 | ₩73,008 | ₩74,496 | ₩72,766 | ₩74,054 | +1.43% | 5.2천 |
|---|
| 2025.11.20 | ₩72,659 | ₩73,088 | ₩71,586 | ₩71,586 | -1.48% | 2.6천 |
|---|
| 2025.11.19 | ₩71,761 | ₩71,761 | ₩71,010 | ₩71,600 | -0.22% | 8.1천 |
|---|
| 2025.11.18 | ₩70,969 | ₩71,345 | ₩70,876 | ₩71,117 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩72,820 | ₩72,941 | ₩70,379 | ₩70,554 | -3.11% | 2.6만 |
|---|
| 2025.11.14 | ₩72,378 | ₩73,343 | ₩72,109 | ₩73,142 | +1.06% | 9.5천 |
|---|
| 2025.11.13 | ₩73,611 | ₩73,799 | ₩72,753 | ₩72,968 | -0.87% | 2.3천 |
|---|
| 2025.11.12 | ₩74,014 | ₩74,604 | ₩73,625 | ₩73,625 | -0.53% | 7.9천 |
|---|
| 2025.11.11 | ₩73,504 | ₩74,000 | ₩73,504 | ₩73,772 | +0.36% | 2.6만 |
|---|
| 2025.11.10 | ₩73,410 | ₩73,786 | ₩72,834 | ₩73,464 | +0.07% | 1만 |
|---|
| 2025.11.07 | ₩72,512 | ₩73,075 | ₩72,123 | ₩73,075 | +0.78% | 6.8천 |
|---|
| 2025.11.06 | ₩72,874 | ₩72,901 | ₩72,163 | ₩72,337 | -0.74% | 2.1만 |
|---|
| 2025.11.05 | ₩71,962 | ₩73,222 | ₩71,962 | ₩73,035 | +1.49% | 1.2만 |
|---|
| 2025.11.04 | ₩71,385 | ₩71,948 | ₩71,385 | ₩71,855 | +0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩71,224 | ₩71,989 | ₩71,171 | ₩71,989 | +1.07% | 1.8만 |
|---|
| 2025.10.31 | ₩71,492 | ₩71,761 | ₩70,835 | ₩71,707 | +0.30% | 11.8만 |
|---|
| 2025.10.30 | ₩72,136 | ₩72,766 | ₩71,868 | ₩71,908 | -0.32% | 3.9만 |
|---|
| 2025.10.29 | ₩73,343 | ₩73,692 | ₩71,412 | ₩71,841 | -2.05% | 8.9천 |
|---|
| 2025.10.28 | ₩73,196 | ₩73,531 | ₩72,968 | ₩73,383 | +0.26% | 1.6만 |
|---|
| 2025.10.27 | ₩74,121 | ₩74,282 | ₩73,410 | ₩73,625 | -0.67% | 8.1천 |
|---|
| 2025.10.24 | ₩73,383 | ₩73,812 | ₩73,330 | ₩73,786 | +0.55% | 5.8천 |
|---|
| 2025.10.23 | ₩72,659 | ₩72,874 | ₩72,217 | ₩72,485 | -0.24% | 5.7천 |
|---|
| 2025.10.22 | ₩73,008 | ₩73,276 | ₩72,726 | ₩72,726 | -0.39% | 4.9만 |
|---|
| 2025.10.21 | ₩72,378 | ₩72,927 | ₩72,378 | ₩72,807 | +0.59% | 4.8천 |
|---|
| 2025.10.20 | ₩71,573 | ₩72,619 | ₩71,345 | ₩72,619 | +1.46% | 1.1만 |
|---|
| 2025.10.17 | ₩70,741 | ₩71,197 | ₩70,245 | ₩71,010 | +0.38% | 40.4만 |
|---|
| 2025.10.16 | ₩72,914 | ₩72,914 | ₩69,602 | ₩69,977 | -4.03% | 2.9만 |
|---|
| 2025.10.15 | ₩76,039 | ₩76,039 | ₩73,893 | ₩74,014 | -2.66% | 22.9만 |
|---|
| 2025.10.14 | ₩73,236 | ₩75,864 | ₩73,236 | ₩75,636 | +3.28% | 6천 |
|---|
| 2025.10.13 | ₩73,169 | ₩73,330 | ₩72,431 | ₩73,330 | +0.22% | 1.1만 |
|---|
| 2025.10.10 | ₩74,993 | ₩75,301 | ₩71,895 | ₩72,042 | -3.93% | 16.2만 |
|---|