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 | ₩86,058 | ₩86,058 | ₩85,616 | ₩85,616 | -0.51% | 400 |
| 2026.10.08 | ₩85,321 | ₩86,702 | ₩85,321 | ₩86,434 | +1.30% | 1.9천 |
| 2026.10.07 | ₩85,857 | ₩85,857 | ₩85,669 | ₩85,669 | -0.22% | 1.5천 |
| 2026.10.06 | ₩87,547 | ₩87,547 | ₩86,970 | ₩86,970 | -0.66% | 1.3천 |
| 2026.10.05 | ₩87,708 | ₩87,815 | ₩87,359 | ₩87,467 | -0.28% | 1.8천 |
| 2026.10.02 | ₩87,963 | ₩88,110 | ₩87,359 | ₩87,963 | 0.00% | 1.6천 |
| 2026.10.01 | ₩84,972 | ₩86,850 | ₩84,972 | ₩86,850 | +2.21% | 4.3천 |
| 2026.09.30 | ₩86,836 | ₩86,836 | ₩85,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,112 |
| -0.83% |
| 2.3천 |
| 2026.09.29 | ₩87,574 | ₩87,574 | ₩86,273 | ₩86,662 | -1.04% | 9.2천 |
|---|
| 2026.09.28 | ₩87,668 | ₩88,177 | ₩87,520 | ₩87,520 | -0.17% | 2.2천 |
|---|
| 2026.09.25 | ₩88,593 | ₩88,633 | ₩88,566 | ₩88,566 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩87,507 | ₩88,016 | ₩87,078 | ₩87,869 | +0.41% | 6.6천 |
|---|
| 2026.09.23 | ₩88,566 | ₩88,566 | ₩87,534 | ₩87,560 | -1.14% | 2.1천 |
|---|
| 2026.09.22 | ₩89,948 | ₩89,948 | ₩88,566 | ₩88,566 | -1.54% | 3.6천 |
|---|
| 2026.09.21 | ₩89,827 | ₩89,827 | ₩89,223 | ₩89,277 | -0.61% | 8.1천 |
|---|
| 2026.09.18 | ₩88,915 | ₩89,760 | ₩88,875 | ₩89,679 | +0.86% | 11.8만 |
|---|
| 2026.09.17 | ₩89,827 | ₩90,095 | ₩89,773 | ₩89,787 | -0.04% | 5.2천 |
|---|
| 2026.09.16 | ₩90,243 | ₩90,243 | ₩88,848 | ₩89,813 | -0.48% | 800 |
|---|
| 2026.09.15 | ₩91,262 | ₩91,262 | ₩90,873 | ₩91,061 | -0.22% | 2.4천 |
|---|
| 2026.09.14 | ₩90,484 | ₩91,289 | ₩90,484 | ₩91,088 | +0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩90,323 | ₩90,725 | ₩90,202 | ₩90,725 | +0.45% | 1.6천 |
|---|
| 2026.09.10 | ₩90,484 | ₩90,484 | ₩90,484 | ₩90,484 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩89,894 | ₩89,907 | ₩89,478 | ₩89,907 | +0.01% | 2.5천 |
|---|
| 2026.09.08 | ₩91,463 | ₩91,584 | ₩90,792 | ₩90,846 | -0.67% | 1만 |
|---|
| 2026.09.04 | ₩90,618 | ₩92,174 | ₩90,618 | ₩92,026 | +1.55% | 2.6만 |
|---|
| 2026.09.03 | ₩91,356 | ₩91,356 | ₩91,342 | ₩91,342 | -0.01% | 300 |
|---|
| 2026.09.02 | ₩90,176 | ₩90,873 | ₩90,176 | ₩90,645 | +0.52% | 1.5천 |
|---|
| 2026.09.01 | ₩89,585 | ₩89,988 | ₩88,580 | ₩88,808 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩89,773 | ₩90,041 | ₩89,760 | ₩89,840 | +0.07% | 9천 |
|---|
| 2026.08.28 | ₩91,128 | ₩91,128 | ₩90,605 | ₩90,645 | -0.53% | 2.2천 |
|---|
| 2026.08.27 | ₩90,390 | ₩90,685 | ₩90,390 | ₩90,632 | +0.27% | 1.5천 |
|---|
| 2026.08.26 | ₩90,994 | ₩90,994 | ₩90,752 | ₩90,752 | -0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩90,873 | ₩90,873 | ₩90,564 | ₩90,712 | -0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩91,852 | ₩92,107 | ₩91,155 | ₩91,168 | -0.74% | 4만 |
|---|
| 2026.08.21 | ₩91,128 | ₩91,222 | ₩90,900 | ₩91,222 | +0.10% | 3.6천 |
|---|
| 2026.08.20 | ₩90,819 | ₩91,195 | ₩90,524 | ₩91,114 | +0.32% | 2.8만 |
|---|
| 2026.08.19 | ₩92,496 | ₩92,496 | ₩91,088 | ₩91,088 | -1.52% | 1.1만 |
|---|
| 2026.08.18 | ₩93,609 | ₩94,172 | ₩92,911 | ₩93,139 | -0.50% | 2.7만 |
|---|
| 2026.08.17 | ₩94,011 | ₩94,105 | ₩93,501 | ₩93,595 | -0.44% | 6.9천 |
|---|
| 2026.08.14 | ₩94,494 | ₩94,561 | ₩94,105 | ₩94,253 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩94,494 | ₩94,615 | ₩94,038 | ₩94,185 | -0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩93,113 | ₩93,850 | ₩93,113 | ₩93,743 | +0.68% | 1.6만 |
|---|
| 2026.08.11 | ₩92,670 | ₩93,274 | ₩92,455 | ₩93,113 | +0.48% | 2.3만 |
|---|
| 2026.08.10 | ₩92,281 | ₩92,563 | ₩91,624 | ₩92,093 | -0.20% | 2.5만 |
|---|
| 2026.08.07 | ₩93,005 | ₩93,005 | ₩92,134 | ₩92,549 | -0.49% | 2.7천 |
|---|
| 2026.08.06 | ₩94,092 | ₩94,185 | ₩92,911 | ₩93,032 | -1.13% | 7.8천 |
|---|
| 2026.08.05 | ₩93,971 | ₩94,306 | ₩93,837 | ₩93,837 | -0.14% | 4.8천 |
|---|
| 2026.08.04 | ₩93,823 | ₩94,762 | ₩93,716 | ₩94,293 | +0.50% | 1.2만 |
|---|
| 2026.08.03 | ₩93,421 | ₩93,890 | ₩93,421 | ₩93,582 | +0.17% | 6.4천 |
|---|
| 2026.07.31 | ₩92,455 | ₩92,643 | ₩92,362 | ₩92,563 | +0.12% | 5.8천 |
|---|
| 2026.07.30 | ₩93,300 | ₩93,341 | ₩92,455 | ₩92,455 | -0.91% | 1.3만 |
|---|
| 2026.07.29 | ₩93,381 | ₩93,703 | ₩93,059 | ₩93,059 | -0.34% | 1.1만 |
|---|
| 2026.07.28 | ₩92,777 | ₩93,394 | ₩92,777 | ₩93,341 | +0.61% | 5.7천 |
|---|
| 2026.07.27 | ₩92,147 | ₩92,201 | ₩91,584 | ₩91,718 | -0.47% | 2.4만 |
|---|
| 2026.07.24 | ₩90,766 | ₩91,999 | ₩90,766 | ₩91,503 | +0.81% | 1.7만 |
|---|
| 2026.07.23 | ₩89,840 | ₩90,538 | ₩89,197 | ₩90,524 | +0.76% | 1.7만 |
|---|
| 2026.07.22 | ₩91,651 | ₩91,651 | ₩90,551 | ₩90,927 | -0.79% | 7.9천 |
|---|
| 2026.07.21 | ₩91,275 | ₩91,597 | ₩90,471 | ₩91,597 | +0.35% | 6천 |
|---|
| 2026.07.20 | ₩92,429 | ₩92,429 | ₩91,383 | ₩91,637 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩92,858 | ₩93,300 | ₩91,852 | ₩92,254 | -0.65% | 9.6천 |
|---|
| 2026.07.16 | ₩91,476 | ₩94,011 | ₩91,476 | ₩93,770 | +2.51% | 5.8천 |
|---|
| 2026.07.15 | ₩90,444 | ₩91,771 | ₩90,404 | ₩91,195 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩90,350 | ₩90,511 | ₩90,095 | ₩90,189 | -0.18% | 6.3천 |
|---|
| 2026.07.13 | ₩90,041 | ₩90,417 | ₩90,015 | ₩90,350 | +0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩90,015 | ₩90,082 | ₩89,733 | ₩90,082 | +0.07% | 4.8천 |
|---|
| 2026.07.09 | ₩89,693 | ₩90,095 | ₩89,612 | ₩89,760 | +0.07% | 2.3천 |
|---|
| 2026.07.08 | ₩89,867 | ₩89,867 | ₩88,137 | ₩88,432 | -1.60% | 2.9천 |
|---|
| 2026.07.07 | ₩91,342 | ₩91,342 | ₩90,310 | ₩90,310 | -1.13% | 2.6천 |
|---|
| 2026.07.06 | ₩90,685 | ₩91,181 | ₩90,578 | ₩91,020 | +0.37% | 7.5천 |
|---|
| 2026.07.02 | ₩91,517 | ₩91,517 | ₩90,417 | ₩90,739 | -0.85% | 1.6천 |
|---|
| 2026.07.01 | ₩90,511 | ₩92,281 | ₩90,390 | ₩91,999 | +1.64% | 1.4만 |
|---|
| 2026.06.30 | ₩90,122 | ₩90,417 | ₩90,095 | ₩90,243 | +0.13% | 3.1천 |
|---|
| 2026.06.29 | ₩90,229 | ₩90,229 | ₩89,398 | ₩90,015 | -0.24% | 1만 |
|---|
| 2026.06.26 | ₩89,639 | ₩90,591 | ₩89,425 | ₩90,390 | +0.84% | 3.7천 |
|---|
| 2026.06.25 | ₩89,049 | ₩89,478 | ₩89,049 | ₩89,465 | +0.47% | 3.1천 |
|---|
| 2026.06.24 | ₩88,633 | ₩89,505 | ₩88,633 | ₩89,264 | +0.71% | 1.5만 |
|---|
| 2026.06.23 | ₩87,587 | ₩88,271 | ₩87,587 | ₩88,271 | +0.78% | 2.3천 |
|---|
| 2026.06.22 | ₩86,903 | ₩87,037 | ₩86,568 | ₩86,809 | -0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩86,648 | ₩86,648 | ₩85,911 | ₩86,152 | -0.57% | 1.7만 |
|---|
| 2026.06.17 | ₩87,359 | ₩87,359 | ₩84,838 | ₩85,401 | -2.24% | 4.9만 |
|---|
| 2026.06.16 | ₩86,742 | ₩86,930 | ₩86,541 | ₩86,903 | +0.19% | 7.1천 |
|---|
| 2026.06.15 | ₩88,446 | ₩88,861 | ₩86,541 | ₩86,541 | -2.15% | 7.4천 |
|---|
| 2026.06.12 | ₩87,386 | ₩88,338 | ₩87,386 | ₩88,244 | +0.98% | 7.1천 |
|---|
| 2026.06.11 | ₩87,279 | ₩87,279 | ₩86,206 | ₩87,131 | -0.17% | 7.9천 |
|---|
| 2026.06.10 | ₩86,233 | ₩87,212 | ₩86,233 | ₩86,716 | +0.56% | 1.4만 |
|---|
| 2026.06.09 | ₩86,836 | ₩87,011 | ₩85,737 | ₩85,978 | -0.99% | 4.5천 |
|---|
| 2026.06.08 | ₩84,918 | ₩85,240 | ₩84,918 | ₩84,972 | +0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩84,208 | ₩84,556 | ₩84,208 | ₩84,556 | +0.41% | 3천 |
|---|
| 2026.06.04 | ₩82,652 | ₩84,114 | ₩82,652 | ₩84,114 | +1.77% | 2.6천 |
|---|
| 2026.06.03 | ₩82,156 | ₩82,330 | ₩81,713 | ₩81,713 | -0.54% | 3.3천 |
|---|
| 2026.06.02 | ₩82,250 | ₩83,711 | ₩82,250 | ₩83,711 | +1.78% | 3.9천 |
|---|
| 2026.06.01 | ₩82,813 | ₩82,813 | ₩81,847 | ₩82,384 | -0.52% | 2.2천 |
|---|
| 2026.05.29 | ₩83,872 | ₩83,872 | ₩83,591 | ₩83,658 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩83,028 | ₩83,658 | ₩82,746 | ₩83,604 | +0.69% | 6.6천 |
|---|
| 2026.05.27 | ₩84,208 | ₩84,208 | ₩83,376 | ₩83,470 | -0.88% | 1.8천 |
|---|
| 2026.05.26 | ₩83,591 | ₩84,221 | ₩83,591 | ₩84,221 | +0.75% | 6.5천 |
|---|
| 2026.05.22 | ₩83,644 | ₩83,644 | ₩83,282 | ₩83,282 | -0.43% | 900 |
|---|
| 2026.05.21 | ₩82,357 | ₩83,255 | ₩82,169 | ₩83,255 | +1.09% | 2.8만 |
|---|
| 2026.05.20 | ₩81,217 | ₩83,014 | ₩81,217 | ₩83,014 | +2.21% | 5.5천 |
|---|
| 2026.05.19 | ₩81,485 | ₩81,660 | ₩81,378 | ₩81,378 | -0.13% | 900 |
|---|
| 2026.05.18 | ₩81,579 | ₩81,740 | ₩81,525 | ₩81,673 | +0.12% | 2.1천 |
|---|
| 2026.05.15 | ₩81,405 | ₩81,405 | ₩80,104 | ₩80,305 | -1.35% | 2.7천 |
|---|
| 2026.05.14 | ₩81,673 | ₩81,727 | ₩81,297 | ₩81,297 | -0.46% | 1.2천 |
|---|
| 2026.05.13 | ₩80,842 | ₩80,895 | ₩80,587 | ₩80,694 | -0.18% | 1.7천 |
|---|
| 2026.05.12 | ₩82,612 | ₩82,612 | ₩80,520 | ₩81,633 | -1.19% | 1.5만 |
|---|
| 2026.05.11 | ₩83,457 | ₩83,457 | ₩82,062 | ₩82,062 | -1.67% | 3.7천 |
|---|
| 2026.05.08 | ₩83,537 | ₩83,685 | ₩83,537 | ₩83,564 | +0.03% | 800 |
|---|
| 2026.05.07 | ₩83,430 | ₩83,483 | ₩83,430 | ₩83,483 | +0.06% | 300 |
|---|
| 2026.05.06 | ₩84,275 | ₩84,422 | ₩83,725 | ₩83,926 | -0.41% | 1.9천 |
|---|
| 2026.05.05 | ₩83,081 | ₩83,363 | ₩83,081 | ₩83,188 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩82,075 | ₩82,075 | ₩81,968 | ₩81,968 | -0.13% | 800 |
|---|
| 2026.05.01 | ₩82,572 | ₩83,443 | ₩82,572 | ₩83,135 | +0.68% | 1.3천 |
|---|
| 2026.04.30 | ₩81,539 | ₩82,706 | ₩81,539 | ₩82,706 | +1.43% | 1.4천 |
|---|
| 2026.04.29 | ₩83,564 | ₩83,564 | ₩81,874 | ₩81,928 | -1.96% | 1.4천 |
|---|
| 2026.04.28 | ₩83,551 | ₩83,899 | ₩83,551 | ₩83,899 | +0.42% | 2천 |
|---|
| 2026.04.27 | ₩82,317 | ₩83,255 | ₩82,317 | ₩83,255 | +1.14% | 1.1천 |
|---|
| 2026.04.24 | ₩82,974 | ₩82,974 | ₩81,874 | ₩82,062 | -1.10% | 1.4천 |
|---|
| 2026.04.23 | ₩82,478 | ₩83,028 | ₩82,478 | ₩83,028 | +0.67% | 2.7천 |
|---|
| 2026.04.22 | ₩82,732 | ₩82,867 | ₩82,129 | ₩82,290 | -0.53% | 2.8천 |
|---|
| 2026.04.21 | ₩84,167 | ₩84,167 | ₩82,665 | ₩82,665 | -1.78% | 400 |
|---|
| 2026.04.20 | ₩84,516 | ₩84,516 | ₩84,074 | ₩84,074 | -0.52% | 1.1천 |
|---|
| 2026.04.17 | ₩84,690 | ₩84,690 | ₩83,980 | ₩83,980 | -0.84% | 1.2천 |
|---|
| 2026.04.16 | ₩82,504 | ₩82,504 | ₩81,981 | ₩81,981 | -0.63% | 2.1천 |
|---|
| 2026.04.15 | ₩82,867 | ₩82,867 | ₩81,901 | ₩82,504 | -0.44% | 2.1천 |
|---|
| 2026.04.14 | ₩82,826 | ₩83,054 | ₩82,826 | ₩82,826 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩82,048 | ₩82,853 | ₩81,955 | ₩82,853 | +0.98% | 1.9천 |
|---|
| 2026.04.10 | ₩82,759 | ₩82,773 | ₩82,625 | ₩82,625 | -0.16% | 1.1천 |
|---|
| 2026.04.09 | ₩81,888 | ₩83,738 | ₩81,888 | ₩83,483 | +1.95% | 6.2천 |
|---|
| 2026.04.08 | ₩81,981 | ₩82,746 | ₩81,968 | ₩82,183 | +0.25% | 3.8천 |
|---|
| 2026.04.07 | ₩79,581 | ₩80,077 | ₩79,581 | ₩80,077 | +0.62% | 1.6천 |
|---|
| 2026.04.06 | ₩79,098 | ₩79,903 | ₩78,870 | ₩79,903 | +1.02% | 3.2천 |
|---|
| 2026.04.02 | ₩77,703 | ₩79,192 | ₩77,703 | ₩79,192 | +1.92% | 1.4천 |
|---|
| 2026.04.01 | ₩78,830 | ₩79,487 | ₩78,830 | ₩78,951 | +0.15% | 2.3천 |
|---|
| 2026.03.31 | ₩78,052 | ₩78,267 | ₩77,542 | ₩78,106 | +0.07% | 3.6천 |
|---|
| 2026.03.30 | ₩76,738 | ₩77,288 | ₩76,738 | ₩76,939 | +0.26% | 3.8천 |
|---|
| 2026.03.27 | ₩76,805 | ₩76,912 | ₩76,215 | ₩76,335 | -0.61% | 1.4천 |
|---|
| 2026.03.26 | ₩77,033 | ₩77,502 | ₩77,033 | ₩77,408 | +0.49% | 6.3천 |
|---|
| 2026.03.25 | ₩77,770 | ₩77,972 | ₩77,395 | ₩77,703 | -0.09% | 4.1천 |
|---|
| 2026.03.24 | ₩77,663 | ₩77,985 | ₩77,663 | ₩77,677 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩77,904 | ₩78,884 | ₩77,422 | ₩77,422 | -0.62% | 2.6만 |
|---|
| 2026.03.20 | ₩75,544 | ₩75,879 | ₩75,316 | ₩75,719 | +0.23% | 1.2만 |
|---|
| 2026.03.19 | ₩74,632 | ₩76,121 | ₩74,632 | ₩76,121 | +1.99% | 1.7천 |
|---|
| 2026.03.18 | ₩75,571 | ₩75,571 | ₩75,115 | ₩75,115 | -0.60% | 2.9천 |
|---|
| 2026.03.17 | ₩76,309 | ₩76,402 | ₩76,174 | ₩76,174 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩77,073 | ₩77,073 | ₩76,577 | ₩76,577 | -0.64% | 1.8천 |
|---|
| 2026.03.13 | ₩77,033 | ₩77,033 | ₩76,000 | ₩76,107 | -1.20% | 9천 |
|---|
| 2026.03.12 | ₩75,115 | ₩76,362 | ₩74,967 | ₩76,242 | +1.50% | 1.8만 |
|---|
| 2026.03.11 | ₩76,107 | ₩76,644 | ₩76,040 | ₩76,483 | +0.49% | 4만 |
|---|
| 2026.03.10 | ₩76,711 | ₩78,428 | ₩76,590 | ₩77,207 | +0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩75,598 | ₩77,247 | ₩75,008 | ₩77,221 | +2.15% | 4.1천 |
|---|
| 2026.03.06 | ₩76,966 | ₩77,609 | ₩75,906 | ₩77,502 | +0.70% | 4.1만 |
|---|
| 2026.03.05 | ₩79,219 | ₩79,219 | ₩78,360 | ₩78,884 | -0.42% | 9.9천 |
|---|
| 2026.03.04 | ₩80,292 | ₩80,453 | ₩79,849 | ₩80,077 | -0.27% | 1만 |
|---|
| 2026.03.03 | ₩78,106 | ₩79,889 | ₩77,918 | ₩79,755 | +2.11% | 3.3천 |
|---|
| 2026.03.02 | ₩77,985 | ₩80,211 | ₩77,663 | ₩80,090 | +2.70% | 1.9만 |
|---|
| 2026.02.27 | ₩80,707 | ₩80,707 | ₩78,454 | ₩78,776 | -2.39% | 1.7만 |
|---|
| 2026.02.26 | ₩82,719 | ₩82,719 | ₩81,593 | ₩82,478 | -0.29% | 1.6만 |
|---|
| 2026.02.25 | ₩81,096 | ₩82,183 | ₩81,083 | ₩82,183 | +1.34% | 1.4만 |
|---|
| 2026.02.24 | ₩80,707 | ₩80,707 | ₩79,983 | ₩80,493 | -0.27% | 1.4만 |
|---|
| 2026.02.23 | ₩83,658 | ₩83,658 | ₩80,131 | ₩80,399 | -3.90% | 1만 |
|---|
| 2026.02.20 | ₩82,960 | ₩84,060 | ₩82,960 | ₩84,047 | +1.31% | 5.4천 |
|---|
| 2026.02.19 | ₩83,041 | ₩83,269 | ₩82,746 | ₩83,269 | +0.27% | 2.1천 |
|---|
| 2026.02.18 | ₩84,234 | ₩84,530 | ₩83,564 | ₩83,564 | -0.80% | 1.9만 |
|---|
| 2026.02.17 | ₩83,859 | ₩84,637 | ₩83,846 | ₩84,194 | +0.40% | 1.7만 |
|---|
| 2026.02.13 | ₩83,095 | ₩83,939 | ₩82,518 | ₩83,859 | +0.92% | 1.4만 |
|---|
| 2026.02.12 | ₩84,208 | ₩84,409 | ₩82,303 | ₩83,028 | -1.40% | 8.5천 |
|---|
| 2026.02.11 | ₩85,589 | ₩85,589 | ₩83,470 | ₩83,685 | -2.23% | 5.7천 |
|---|
| 2026.02.10 | ₩85,616 | ₩85,616 | ₩84,328 | ₩84,530 | -1.27% | 3.9만 |
|---|
| 2026.02.09 | ₩86,152 | ₩86,166 | ₩85,428 | ₩85,576 | -0.67% | 8.4천 |
|---|
| 2026.02.06 | ₩85,348 | ₩86,018 | ₩85,348 | ₩85,844 | +0.58% | 4.3천 |
|---|
| 2026.02.05 | ₩84,851 | ₩84,972 | ₩83,631 | ₩84,476 | -0.44% | 3.3천 |
|---|
| 2026.02.04 | ₩84,784 | ₩85,348 | ₩84,610 | ₩84,610 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩83,349 | ₩83,390 | ₩82,129 | ₩83,390 | +0.05% | 5.5천 |
|---|
| 2026.02.02 | ₩82,035 | ₩82,732 | ₩82,035 | ₩82,464 | +0.52% | 4.9천 |
|---|
| 2026.01.30 | ₩80,506 | ₩80,801 | ₩80,064 | ₩80,640 | +0.17% | 1.1만 |
|---|
| 2026.01.29 | ₩80,225 | ₩80,694 | ₩79,393 | ₩80,694 | +0.59% | 1.1만 |
|---|
| 2026.01.28 | ₩79,232 | ₩79,407 | ₩79,125 | ₩79,179 | -0.07% | 4.9천 |
|---|
| 2026.01.27 | ₩80,144 | ₩80,144 | ₩79,487 | ₩79,635 | -0.64% | 4.7천 |
|---|
| 2026.01.26 | ₩79,407 | ₩79,782 | ₩78,669 | ₩79,621 | +0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩82,344 | ₩82,344 | ₩79,232 | ₩79,447 | -3.52% | 4.8천 |
|---|
| 2026.01.22 | ₩82,263 | ₩83,443 | ₩82,263 | ₩82,531 | +0.33% | 4.8만 |
|---|
| 2026.01.21 | ₩80,734 | ₩82,075 | ₩80,734 | ₩82,075 | +1.66% | 9.3천 |
|---|
| 2026.01.20 | ₩78,173 | ₩79,071 | ₩78,173 | ₩78,468 | +0.38% | 3.2천 |
|---|
| 2026.01.16 | ₩79,863 | ₩79,863 | ₩79,339 | ₩79,447 | -0.52% | 5.6천 |
|---|
| 2026.01.15 | ₩79,058 | ₩80,077 | ₩79,058 | ₩79,916 | +1.09% | 1.5만 |
|---|
| 2026.01.14 | ₩77,180 | ₩78,253 | ₩77,060 | ₩78,253 | +1.39% | 8.2천 |
|---|
| 2026.01.13 | ₩77,784 | ₩77,784 | ₩77,100 | ₩77,221 | -0.72% | 1만 |
|---|
| 2026.01.12 | ₩77,811 | ₩77,904 | ₩77,408 | ₩77,516 | -0.38% | 8천 |
|---|
| 2026.01.09 | ₩79,393 | ₩79,393 | ₩78,146 | ₩78,293 | -1.39% | 5.8천 |
|---|
| 2026.01.08 | ₩77,046 | ₩79,433 | ₩77,046 | ₩79,125 | +2.70% | 2.8천 |
|---|
| 2026.01.07 | ₩77,797 | ₩77,797 | ₩76,778 | ₩77,408 | -0.50% | 1.1만 |
|---|
| 2026.01.06 | ₩77,060 | ₩77,931 | ₩76,899 | ₩77,851 | +1.03% | 9.2천 |
|---|
| 2026.01.05 | ₩76,416 | ₩78,092 | ₩76,416 | ₩77,422 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩75,584 | ₩76,268 | ₩75,128 | ₩75,893 | +0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩76,604 | ₩76,604 | ₩75,866 | ₩75,987 | -0.81% | 1.5만 |
|---|
| 2025.12.30 | ₩76,684 | ₩76,778 | ₩76,443 | ₩76,577 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩77,663 | ₩77,851 | ₩77,127 | ₩77,167 | -0.64% | 1만 |
|---|
| 2025.12.26 | ₩77,972 | ₩77,972 | ₩77,596 | ₩77,864 | -0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩77,864 | ₩78,079 | ₩77,864 | ₩77,998 | +0.17% | 4.1천 |
|---|
| 2025.12.23 | ₩78,642 | ₩78,763 | ₩77,904 | ₩78,092 | -0.70% | 5.9천 |
|---|
| 2025.12.22 | ₩79,259 | ₩79,353 | ₩78,642 | ₩78,669 | -0.74% | 5.2천 |
|---|
| 2025.12.19 | ₩79,769 | ₩79,769 | ₩78,468 | ₩78,803 | -1.21% | 2.6천 |
|---|
| 2025.12.18 | ₩79,876 | ₩79,889 | ₩79,460 | ₩79,769 | -0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩79,474 | ₩80,023 | ₩79,205 | ₩79,366 | -0.13% | 4.5천 |
|---|
| 2025.12.16 | ₩79,527 | ₩79,608 | ₩79,125 | ₩79,393 | -0.17% | 2.1천 |
|---|
| 2025.12.15 | ₩79,567 | ₩79,715 | ₩79,420 | ₩79,608 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩79,286 | ₩79,407 | ₩78,857 | ₩79,259 | -0.03% | 3.8천 |
|---|
| 2025.12.11 | ₩79,326 | ₩80,506 | ₩79,326 | ₩80,077 | +0.95% | 4.9천 |
|---|
| 2025.12.10 | ₩77,033 | ₩80,037 | ₩77,033 | ₩79,755 | +3.53% | 1.4만 |
|---|
| 2025.12.09 | ₩77,931 | ₩78,119 | ₩77,140 | ₩77,207 | -0.93% | 3만 |
|---|
| 2025.12.08 | ₩77,234 | ₩77,569 | ₩77,207 | ₩77,301 | +0.09% | 5.7천 |
|---|
| 2025.12.05 | ₩77,100 | ₩77,167 | ₩76,899 | ₩76,966 | -0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩77,167 | ₩77,274 | ₩76,845 | ₩77,247 | +0.10% | 3.6천 |
|---|
| 2025.12.03 | ₩75,759 | ₩77,180 | ₩75,759 | ₩77,180 | +1.88% | 1.2만 |
|---|
| 2025.12.02 | ₩75,812 | ₩76,443 | ₩75,638 | ₩75,638 | -0.23% | 2.8만 |
|---|
| 2025.12.01 | ₩75,879 | ₩76,174 | ₩75,879 | ₩75,973 | +0.12% | 9.1천 |
|---|
| 2025.11.28 | ₩75,839 | ₩75,839 | ₩75,330 | ₩75,330 | -0.67% | 400 |
|---|
| 2025.11.26 | ₩75,611 | ₩76,027 | ₩75,611 | ₩75,719 | +0.14% | 2.9천 |
|---|
| 2025.11.25 | ₩74,391 | ₩76,322 | ₩74,391 | ₩76,081 | +2.27% | 3.4천 |
|---|
| 2025.11.24 | ₩73,868 | ₩74,243 | ₩73,761 | ₩74,029 | +0.22% | 2.3천 |
|---|
| 2025.11.21 | ₩73,009 | ₩74,498 | ₩72,768 | ₩74,056 | +1.43% | 5.2천 |
|---|
| 2025.11.20 | ₩72,661 | ₩73,090 | ₩71,588 | ₩71,588 | -1.48% | 2.6천 |
|---|
| 2025.11.19 | ₩71,762 | ₩71,762 | ₩71,011 | ₩71,601 | -0.22% | 8.1천 |
|---|
| 2025.11.18 | ₩70,971 | ₩71,347 | ₩70,877 | ₩71,119 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩72,822 | ₩72,942 | ₩70,381 | ₩70,555 | -3.11% | 2.6만 |
|---|
| 2025.11.14 | ₩72,379 | ₩73,345 | ₩72,111 | ₩73,144 | +1.06% | 9.5천 |
|---|
| 2025.11.13 | ₩73,613 | ₩73,801 | ₩72,755 | ₩72,969 | -0.87% | 2.3천 |
|---|
| 2025.11.12 | ₩74,015 | ₩74,605 | ₩73,626 | ₩73,626 | -0.53% | 7.9천 |
|---|
| 2025.11.11 | ₩73,506 | ₩74,002 | ₩73,506 | ₩73,774 | +0.36% | 2.6만 |
|---|
| 2025.11.10 | ₩73,412 | ₩73,787 | ₩72,835 | ₩73,465 | +0.07% | 1만 |
|---|
| 2025.11.07 | ₩72,513 | ₩73,077 | ₩72,124 | ₩73,077 | +0.78% | 6.8천 |
|---|
| 2025.11.06 | ₩72,875 | ₩72,902 | ₩72,165 | ₩72,339 | -0.74% | 2.1만 |
|---|
| 2025.11.05 | ₩71,963 | ₩73,224 | ₩71,963 | ₩73,036 | +1.49% | 1.2만 |
|---|
| 2025.11.04 | ₩71,387 | ₩71,950 | ₩71,387 | ₩71,856 | +0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩71,226 | ₩71,990 | ₩71,172 | ₩71,990 | +1.07% | 1.8만 |
|---|
| 2025.10.31 | ₩71,494 | ₩71,762 | ₩70,837 | ₩71,709 | +0.30% | 11.8만 |
|---|
| 2025.10.30 | ₩72,138 | ₩72,768 | ₩71,870 | ₩71,910 | -0.32% | 3.9만 |
|---|
| 2025.10.29 | ₩73,345 | ₩73,693 | ₩71,414 | ₩71,843 | -2.05% | 8.9천 |
|---|
| 2025.10.28 | ₩73,197 | ₩73,533 | ₩72,969 | ₩73,385 | +0.26% | 1.6만 |
|---|
| 2025.10.27 | ₩74,123 | ₩74,284 | ₩73,412 | ₩73,626 | -0.67% | 8.1천 |
|---|
| 2025.10.24 | ₩73,385 | ₩73,814 | ₩73,331 | ₩73,787 | +0.55% | 5.8천 |
|---|
| 2025.10.23 | ₩72,661 | ₩72,875 | ₩72,218 | ₩72,486 | -0.24% | 5.7천 |
|---|
| 2025.10.22 | ₩73,009 | ₩73,278 | ₩72,728 | ₩72,728 | -0.39% | 4.9만 |
|---|
| 2025.10.21 | ₩72,379 | ₩72,929 | ₩72,379 | ₩72,808 | +0.59% | 4.8천 |
|---|
| 2025.10.20 | ₩71,575 | ₩72,621 | ₩71,347 | ₩72,621 | +1.46% | 1.1만 |
|---|
| 2025.10.17 | ₩70,743 | ₩71,199 | ₩70,247 | ₩71,011 | +0.38% | 40.4만 |
|---|
| 2025.10.16 | ₩72,916 | ₩72,916 | ₩69,603 | ₩69,979 | -4.03% | 2.9만 |
|---|
| 2025.10.15 | ₩76,040 | ₩76,040 | ₩73,895 | ₩74,015 | -2.66% | 22.9만 |
|---|
| 2025.10.14 | ₩73,237 | ₩75,866 | ₩73,237 | ₩75,638 | +3.28% | 6천 |
|---|
| 2025.10.13 | ₩73,170 | ₩73,331 | ₩72,433 | ₩73,331 | +0.22% | 1.1만 |
|---|
| 2025.10.10 | ₩74,994 | ₩75,303 | ₩71,896 | ₩72,044 | -3.93% | 16.2만 |
|---|