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 | ₩85,901 | ₩85,901 | ₩85,459 | ₩85,459 | -0.51% | 400 |
| 2026.10.08 | ₩85,164 | ₩86,543 | ₩85,164 | ₩86,275 | +1.30% | 1.9천 |
| 2026.10.07 | ₩85,700 | ₩85,700 | ₩85,512 | ₩85,512 | -0.22% | 1.5천 |
| 2026.10.06 | ₩87,386 | ₩87,386 | ₩86,811 | ₩86,811 | -0.66% | 1.3천 |
| 2026.10.05 | ₩87,547 | ₩87,654 | ₩87,199 | ₩87,306 | -0.28% | 1.8천 |
| 2026.10.02 | ₩87,801 | ₩87,949 | ₩87,199 | ₩87,801 | 0.00% | 1.6천 |
| 2026.10.01 | ₩84,816 | ₩86,690 | ₩84,816 | ₩86,690 | +2.21% | 4.3천 |
| 2026.09.30 | ₩86,677 | ₩86,677 | ₩85,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,954 |
| -0.83% |
| 2.3천 |
| 2026.09.29 | ₩87,413 | ₩87,413 | ₩86,115 | ₩86,503 | -1.04% | 9.2천 |
|---|
| 2026.09.28 | ₩87,507 | ₩88,016 | ₩87,360 | ₩87,360 | -0.17% | 2.2천 |
|---|
| 2026.09.25 | ₩88,431 | ₩88,471 | ₩88,404 | ₩88,404 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩87,346 | ₩87,855 | ₩86,918 | ₩87,708 | +0.41% | 6.6천 |
|---|
| 2026.09.23 | ₩88,404 | ₩88,404 | ₩87,373 | ₩87,400 | -1.14% | 2.1천 |
|---|
| 2026.09.22 | ₩89,783 | ₩89,783 | ₩88,404 | ₩88,404 | -1.54% | 3.6천 |
|---|
| 2026.09.21 | ₩89,662 | ₩89,662 | ₩89,060 | ₩89,113 | -0.61% | 8.1천 |
|---|
| 2026.09.18 | ₩88,752 | ₩89,595 | ₩88,712 | ₩89,515 | +0.86% | 11.8만 |
|---|
| 2026.09.17 | ₩89,662 | ₩89,930 | ₩89,609 | ₩89,622 | -0.04% | 5.2천 |
|---|
| 2026.09.16 | ₩90,077 | ₩90,077 | ₩88,685 | ₩89,649 | -0.48% | 800 |
|---|
| 2026.09.15 | ₩91,094 | ₩91,094 | ₩90,706 | ₩90,894 | -0.22% | 2.4천 |
|---|
| 2026.09.14 | ₩90,318 | ₩91,121 | ₩90,318 | ₩90,920 | +0.67% | 1.3만 |
|---|
| 2026.09.11 | ₩90,157 | ₩90,559 | ₩90,037 | ₩90,559 | +0.45% | 1.6천 |
|---|
| 2026.09.10 | ₩90,318 | ₩90,318 | ₩90,318 | ₩90,318 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩89,729 | ₩89,742 | ₩89,314 | ₩89,742 | +0.01% | 2.5천 |
|---|
| 2026.09.08 | ₩91,295 | ₩91,416 | ₩90,626 | ₩90,679 | -0.67% | 1만 |
|---|
| 2026.09.04 | ₩90,452 | ₩92,005 | ₩90,452 | ₩91,857 | +1.55% | 2.6만 |
|---|
| 2026.09.03 | ₩91,188 | ₩91,188 | ₩91,175 | ₩91,175 | -0.01% | 300 |
|---|
| 2026.09.02 | ₩90,010 | ₩90,706 | ₩90,010 | ₩90,479 | +0.52% | 1.5천 |
|---|
| 2026.09.01 | ₩89,421 | ₩89,823 | ₩88,417 | ₩88,645 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩89,609 | ₩89,876 | ₩89,595 | ₩89,675 | +0.07% | 9천 |
|---|
| 2026.08.28 | ₩90,961 | ₩90,961 | ₩90,439 | ₩90,479 | -0.53% | 2.2천 |
|---|
| 2026.08.27 | ₩90,224 | ₩90,519 | ₩90,224 | ₩90,465 | +0.27% | 1.5천 |
|---|
| 2026.08.26 | ₩90,827 | ₩90,827 | ₩90,586 | ₩90,586 | -0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩90,706 | ₩90,706 | ₩90,398 | ₩90,546 | -0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩91,683 | ₩91,938 | ₩90,987 | ₩91,001 | -0.74% | 4만 |
|---|
| 2026.08.21 | ₩90,961 | ₩91,054 | ₩90,733 | ₩91,054 | +0.10% | 3.6천 |
|---|
| 2026.08.20 | ₩90,653 | ₩91,028 | ₩90,358 | ₩90,947 | +0.32% | 2.8만 |
|---|
| 2026.08.19 | ₩92,326 | ₩92,326 | ₩90,920 | ₩90,920 | -1.52% | 1.1만 |
|---|
| 2026.08.18 | ₩93,437 | ₩93,999 | ₩92,741 | ₩92,969 | -0.50% | 2.7만 |
|---|
| 2026.08.17 | ₩93,839 | ₩93,932 | ₩93,330 | ₩93,424 | -0.44% | 6.9천 |
|---|
| 2026.08.14 | ₩94,321 | ₩94,388 | ₩93,932 | ₩94,080 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩94,321 | ₩94,441 | ₩93,865 | ₩94,013 | -0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩92,942 | ₩93,678 | ₩92,942 | ₩93,571 | +0.68% | 1.6만 |
|---|
| 2026.08.11 | ₩92,500 | ₩93,102 | ₩92,286 | ₩92,942 | +0.48% | 2.3만 |
|---|
| 2026.08.10 | ₩92,112 | ₩92,393 | ₩91,456 | ₩91,924 | -0.20% | 2.5만 |
|---|
| 2026.08.07 | ₩92,835 | ₩92,835 | ₩91,965 | ₩92,380 | -0.49% | 2.7천 |
|---|
| 2026.08.06 | ₩93,919 | ₩94,013 | ₩92,741 | ₩92,861 | -1.13% | 7.8천 |
|---|
| 2026.08.05 | ₩93,799 | ₩94,133 | ₩93,665 | ₩93,665 | -0.14% | 4.8천 |
|---|
| 2026.08.04 | ₩93,651 | ₩94,588 | ₩93,544 | ₩94,120 | +0.50% | 1.2만 |
|---|
| 2026.08.03 | ₩93,250 | ₩93,718 | ₩93,250 | ₩93,410 | +0.17% | 6.4천 |
|---|
| 2026.07.31 | ₩92,286 | ₩92,473 | ₩92,192 | ₩92,393 | +0.12% | 5.8천 |
|---|
| 2026.07.30 | ₩93,129 | ₩93,169 | ₩92,286 | ₩92,286 | -0.91% | 1.3만 |
|---|
| 2026.07.29 | ₩93,209 | ₩93,531 | ₩92,888 | ₩92,888 | -0.34% | 1.1만 |
|---|
| 2026.07.28 | ₩92,607 | ₩93,223 | ₩92,607 | ₩93,169 | +0.61% | 5.7천 |
|---|
| 2026.07.27 | ₩91,978 | ₩92,032 | ₩91,416 | ₩91,550 | -0.47% | 2.4만 |
|---|
| 2026.07.24 | ₩90,599 | ₩91,831 | ₩90,599 | ₩91,335 | +0.81% | 1.7만 |
|---|
| 2026.07.23 | ₩89,675 | ₩90,372 | ₩89,033 | ₩90,358 | +0.76% | 1.7만 |
|---|
| 2026.07.22 | ₩91,483 | ₩91,483 | ₩90,385 | ₩90,760 | -0.79% | 7.9천 |
|---|
| 2026.07.21 | ₩91,108 | ₩91,429 | ₩90,305 | ₩91,429 | +0.35% | 6천 |
|---|
| 2026.07.20 | ₩92,259 | ₩92,259 | ₩91,215 | ₩91,469 | -0.86% | 1.1만 |
|---|
| 2026.07.17 | ₩92,687 | ₩93,129 | ₩91,683 | ₩92,085 | -0.65% | 9.6천 |
|---|
| 2026.07.16 | ₩91,309 | ₩93,839 | ₩91,309 | ₩93,598 | +2.51% | 5.8천 |
|---|
| 2026.07.15 | ₩90,278 | ₩91,603 | ₩90,238 | ₩91,028 | +0.83% | 1.1만 |
|---|
| 2026.07.14 | ₩90,184 | ₩90,345 | ₩89,930 | ₩90,024 | -0.18% | 6.3천 |
|---|
| 2026.07.13 | ₩89,876 | ₩90,251 | ₩89,850 | ₩90,184 | +0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩89,850 | ₩89,916 | ₩89,568 | ₩89,916 | +0.07% | 4.8천 |
|---|
| 2026.07.09 | ₩89,528 | ₩89,930 | ₩89,448 | ₩89,595 | +0.07% | 2.3천 |
|---|
| 2026.07.08 | ₩89,702 | ₩89,702 | ₩87,975 | ₩88,270 | -1.60% | 2.9천 |
|---|
| 2026.07.07 | ₩91,175 | ₩91,175 | ₩90,144 | ₩90,144 | -1.13% | 2.6천 |
|---|
| 2026.07.06 | ₩90,519 | ₩91,014 | ₩90,412 | ₩90,854 | +0.37% | 7.5천 |
|---|
| 2026.07.02 | ₩91,349 | ₩91,349 | ₩90,251 | ₩90,572 | -0.85% | 1.6천 |
|---|
| 2026.07.01 | ₩90,345 | ₩92,112 | ₩90,224 | ₩91,831 | +1.64% | 1.4만 |
|---|
| 2026.06.30 | ₩89,957 | ₩90,251 | ₩89,930 | ₩90,077 | +0.13% | 3.1천 |
|---|
| 2026.06.29 | ₩90,064 | ₩90,064 | ₩89,234 | ₩89,850 | -0.24% | 1만 |
|---|
| 2026.06.26 | ₩89,475 | ₩90,425 | ₩89,261 | ₩90,224 | +0.84% | 3.7천 |
|---|
| 2026.06.25 | ₩88,886 | ₩89,314 | ₩88,886 | ₩89,301 | +0.47% | 3.1천 |
|---|
| 2026.06.24 | ₩88,471 | ₩89,341 | ₩88,471 | ₩89,100 | +0.71% | 1.5만 |
|---|
| 2026.06.23 | ₩87,427 | ₩88,109 | ₩87,427 | ₩88,109 | +0.78% | 2.3천 |
|---|
| 2026.06.22 | ₩86,744 | ₩86,878 | ₩86,409 | ₩86,650 | -0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩86,490 | ₩86,490 | ₩85,753 | ₩85,994 | -0.57% | 1.7만 |
|---|
| 2026.06.17 | ₩87,199 | ₩87,199 | ₩84,682 | ₩85,245 | -2.24% | 4.9만 |
|---|
| 2026.06.16 | ₩86,583 | ₩86,771 | ₩86,382 | ₩86,744 | +0.19% | 7.1천 |
|---|
| 2026.06.15 | ₩88,283 | ₩88,698 | ₩86,382 | ₩86,382 | -2.15% | 7.4천 |
|---|
| 2026.06.12 | ₩87,226 | ₩88,176 | ₩87,226 | ₩88,083 | +0.98% | 7.1천 |
|---|
| 2026.06.11 | ₩87,119 | ₩87,119 | ₩86,048 | ₩86,971 | -0.17% | 7.9천 |
|---|
| 2026.06.10 | ₩86,075 | ₩87,052 | ₩86,075 | ₩86,556 | +0.56% | 1.4만 |
|---|
| 2026.06.09 | ₩86,677 | ₩86,851 | ₩85,579 | ₩85,820 | -0.99% | 4.5천 |
|---|
| 2026.06.08 | ₩84,763 | ₩85,084 | ₩84,763 | ₩84,816 | +0.06% | 1.6천 |
|---|
| 2026.06.05 | ₩84,053 | ₩84,401 | ₩84,053 | ₩84,401 | +0.41% | 3천 |
|---|
| 2026.06.04 | ₩82,500 | ₩83,960 | ₩82,500 | ₩83,960 | +1.77% | 2.6천 |
|---|
| 2026.06.03 | ₩82,005 | ₩82,179 | ₩81,563 | ₩81,563 | -0.54% | 3.3천 |
|---|
| 2026.06.02 | ₩82,099 | ₩83,558 | ₩82,099 | ₩83,558 | +1.78% | 3.9천 |
|---|
| 2026.06.01 | ₩82,661 | ₩82,661 | ₩81,697 | ₩82,233 | -0.52% | 2.2천 |
|---|
| 2026.05.29 | ₩83,719 | ₩83,719 | ₩83,437 | ₩83,504 | -0.26% | 1.4천 |
|---|
| 2026.05.28 | ₩82,875 | ₩83,504 | ₩82,594 | ₩83,451 | +0.69% | 6.6천 |
|---|
| 2026.05.27 | ₩84,053 | ₩84,053 | ₩83,223 | ₩83,317 | -0.88% | 1.8천 |
|---|
| 2026.05.26 | ₩83,437 | ₩84,067 | ₩83,437 | ₩84,067 | +0.75% | 6.5천 |
|---|
| 2026.05.22 | ₩83,491 | ₩83,491 | ₩83,130 | ₩83,130 | -0.43% | 900 |
|---|
| 2026.05.21 | ₩82,206 | ₩83,103 | ₩82,018 | ₩83,103 | +1.09% | 2.8만 |
|---|
| 2026.05.20 | ₩81,068 | ₩82,862 | ₩81,068 | ₩82,862 | +2.21% | 5.5천 |
|---|
| 2026.05.19 | ₩81,336 | ₩81,510 | ₩81,229 | ₩81,229 | -0.13% | 900 |
|---|
| 2026.05.18 | ₩81,429 | ₩81,590 | ₩81,376 | ₩81,523 | +0.12% | 2.1천 |
|---|
| 2026.05.15 | ₩81,255 | ₩81,255 | ₩79,957 | ₩80,158 | -1.35% | 2.7천 |
|---|
| 2026.05.14 | ₩81,523 | ₩81,577 | ₩81,148 | ₩81,148 | -0.46% | 1.2천 |
|---|
| 2026.05.13 | ₩80,693 | ₩80,747 | ₩80,439 | ₩80,546 | -0.18% | 1.7천 |
|---|
| 2026.05.12 | ₩82,460 | ₩82,460 | ₩80,372 | ₩81,483 | -1.19% | 1.5만 |
|---|
| 2026.05.11 | ₩83,304 | ₩83,304 | ₩81,911 | ₩81,911 | -1.67% | 3.7천 |
|---|
| 2026.05.08 | ₩83,384 | ₩83,531 | ₩83,384 | ₩83,411 | +0.03% | 800 |
|---|
| 2026.05.07 | ₩83,277 | ₩83,330 | ₩83,277 | ₩83,330 | +0.06% | 300 |
|---|
| 2026.05.06 | ₩84,120 | ₩84,267 | ₩83,571 | ₩83,772 | -0.41% | 1.9천 |
|---|
| 2026.05.05 | ₩82,929 | ₩83,210 | ₩82,929 | ₩83,036 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩81,925 | ₩81,925 | ₩81,818 | ₩81,818 | -0.13% | 800 |
|---|
| 2026.05.01 | ₩82,420 | ₩83,290 | ₩82,420 | ₩82,982 | +0.68% | 1.3천 |
|---|
| 2026.04.30 | ₩81,389 | ₩82,554 | ₩81,389 | ₩82,554 | +1.43% | 1.4천 |
|---|
| 2026.04.29 | ₩83,411 | ₩83,411 | ₩81,724 | ₩81,778 | -1.96% | 1.4천 |
|---|
| 2026.04.28 | ₩83,397 | ₩83,745 | ₩83,397 | ₩83,745 | +0.42% | 2천 |
|---|
| 2026.04.27 | ₩82,166 | ₩83,103 | ₩82,166 | ₩83,103 | +1.14% | 1.1천 |
|---|
| 2026.04.24 | ₩82,822 | ₩82,822 | ₩81,724 | ₩81,911 | -1.10% | 1.4천 |
|---|
| 2026.04.23 | ₩82,326 | ₩82,875 | ₩82,326 | ₩82,875 | +0.67% | 2.7천 |
|---|
| 2026.04.22 | ₩82,581 | ₩82,715 | ₩81,978 | ₩82,139 | -0.53% | 2.8천 |
|---|
| 2026.04.21 | ₩84,013 | ₩84,013 | ₩82,514 | ₩82,514 | -1.78% | 400 |
|---|
| 2026.04.20 | ₩84,361 | ₩84,361 | ₩83,919 | ₩83,919 | -0.52% | 1.1천 |
|---|
| 2026.04.17 | ₩84,535 | ₩84,535 | ₩83,826 | ₩83,826 | -0.84% | 1.2천 |
|---|
| 2026.04.16 | ₩82,353 | ₩82,353 | ₩81,831 | ₩81,831 | -0.63% | 2.1천 |
|---|
| 2026.04.15 | ₩82,715 | ₩82,715 | ₩81,751 | ₩82,353 | -0.44% | 2.1천 |
|---|
| 2026.04.14 | ₩82,674 | ₩82,902 | ₩82,674 | ₩82,674 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩81,898 | ₩82,701 | ₩81,804 | ₩82,701 | +0.98% | 1.9천 |
|---|
| 2026.04.10 | ₩82,607 | ₩82,621 | ₩82,474 | ₩82,474 | -0.16% | 1.1천 |
|---|
| 2026.04.09 | ₩81,737 | ₩83,585 | ₩81,737 | ₩83,330 | +1.95% | 6.2천 |
|---|
| 2026.04.08 | ₩81,831 | ₩82,594 | ₩81,818 | ₩82,032 | +0.25% | 3.8천 |
|---|
| 2026.04.07 | ₩79,435 | ₩79,930 | ₩79,435 | ₩79,930 | +0.62% | 1.6천 |
|---|
| 2026.04.06 | ₩78,953 | ₩79,756 | ₩78,725 | ₩79,756 | +1.02% | 3.2천 |
|---|
| 2026.04.02 | ₩77,561 | ₩79,047 | ₩77,561 | ₩79,047 | +1.92% | 1.4천 |
|---|
| 2026.04.01 | ₩78,685 | ₩79,341 | ₩78,685 | ₩78,806 | +0.15% | 2.3천 |
|---|
| 2026.03.31 | ₩77,909 | ₩78,123 | ₩77,400 | ₩77,962 | +0.07% | 3.6천 |
|---|
| 2026.03.30 | ₩76,597 | ₩77,146 | ₩76,597 | ₩76,798 | +0.26% | 3.8천 |
|---|
| 2026.03.27 | ₩76,664 | ₩76,771 | ₩76,075 | ₩76,195 | -0.61% | 1.4천 |
|---|
| 2026.03.26 | ₩76,891 | ₩77,360 | ₩76,891 | ₩77,266 | +0.49% | 6.3천 |
|---|
| 2026.03.25 | ₩77,628 | ₩77,829 | ₩77,253 | ₩77,561 | -0.09% | 4.1천 |
|---|
| 2026.03.24 | ₩77,521 | ₩77,842 | ₩77,521 | ₩77,534 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩77,762 | ₩78,739 | ₩77,280 | ₩77,280 | -0.62% | 2.6만 |
|---|
| 2026.03.20 | ₩75,406 | ₩75,740 | ₩75,178 | ₩75,580 | +0.23% | 1.2만 |
|---|
| 2026.03.19 | ₩74,495 | ₩75,981 | ₩74,495 | ₩75,981 | +1.99% | 1.7천 |
|---|
| 2026.03.18 | ₩75,432 | ₩75,432 | ₩74,977 | ₩74,977 | -0.60% | 2.9천 |
|---|
| 2026.03.17 | ₩76,169 | ₩76,262 | ₩76,035 | ₩76,035 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩76,932 | ₩76,932 | ₩76,436 | ₩76,436 | -0.64% | 1.8천 |
|---|
| 2026.03.13 | ₩76,891 | ₩76,891 | ₩75,861 | ₩75,968 | -1.20% | 9천 |
|---|
| 2026.03.12 | ₩74,977 | ₩76,222 | ₩74,830 | ₩76,102 | +1.50% | 1.8만 |
|---|
| 2026.03.11 | ₩75,968 | ₩76,503 | ₩75,901 | ₩76,343 | +0.49% | 4만 |
|---|
| 2026.03.10 | ₩76,570 | ₩78,284 | ₩76,450 | ₩77,066 | +0.65% | 3.2천 |
|---|
| 2026.03.09 | ₩75,459 | ₩77,106 | ₩74,870 | ₩77,079 | +2.15% | 4.1천 |
|---|
| 2026.03.06 | ₩76,825 | ₩77,467 | ₩75,767 | ₩77,360 | +0.70% | 4.1만 |
|---|
| 2026.03.05 | ₩79,073 | ₩79,073 | ₩78,217 | ₩78,739 | -0.42% | 9.9천 |
|---|
| 2026.03.04 | ₩80,144 | ₩80,305 | ₩79,703 | ₩79,930 | -0.27% | 1만 |
|---|
| 2026.03.03 | ₩77,962 | ₩79,743 | ₩77,775 | ₩79,609 | +2.11% | 3.3천 |
|---|
| 2026.03.02 | ₩77,842 | ₩80,064 | ₩77,521 | ₩79,944 | +2.70% | 1.9만 |
|---|
| 2026.02.27 | ₩80,559 | ₩80,559 | ₩78,310 | ₩78,632 | -2.39% | 1.7만 |
|---|
| 2026.02.26 | ₩82,567 | ₩82,567 | ₩81,443 | ₩82,326 | -0.29% | 1.6만 |
|---|
| 2026.02.25 | ₩80,948 | ₩82,032 | ₩80,934 | ₩82,032 | +1.34% | 1.4만 |
|---|
| 2026.02.24 | ₩80,559 | ₩80,559 | ₩79,836 | ₩80,345 | -0.27% | 1.4만 |
|---|
| 2026.02.23 | ₩83,504 | ₩83,504 | ₩79,984 | ₩80,251 | -3.90% | 1만 |
|---|
| 2026.02.20 | ₩82,808 | ₩83,906 | ₩82,808 | ₩83,893 | +1.31% | 5.4천 |
|---|
| 2026.02.19 | ₩82,889 | ₩83,116 | ₩82,594 | ₩83,116 | +0.27% | 2.1천 |
|---|
| 2026.02.18 | ₩84,080 | ₩84,374 | ₩83,411 | ₩83,411 | -0.80% | 1.9만 |
|---|
| 2026.02.17 | ₩83,705 | ₩84,482 | ₩83,692 | ₩84,040 | +0.40% | 1.7만 |
|---|
| 2026.02.13 | ₩82,942 | ₩83,785 | ₩82,367 | ₩83,705 | +0.92% | 1.4만 |
|---|
| 2026.02.12 | ₩84,053 | ₩84,254 | ₩82,152 | ₩82,875 | -1.40% | 8.5천 |
|---|
| 2026.02.11 | ₩85,432 | ₩85,432 | ₩83,317 | ₩83,531 | -2.23% | 5.7천 |
|---|
| 2026.02.10 | ₩85,459 | ₩85,459 | ₩84,174 | ₩84,374 | -1.27% | 3.9만 |
|---|
| 2026.02.09 | ₩85,994 | ₩86,008 | ₩85,271 | ₩85,419 | -0.67% | 8.4천 |
|---|
| 2026.02.06 | ₩85,191 | ₩85,860 | ₩85,191 | ₩85,686 | +0.58% | 4.3천 |
|---|
| 2026.02.05 | ₩84,696 | ₩84,816 | ₩83,478 | ₩84,321 | -0.44% | 3.3천 |
|---|
| 2026.02.04 | ₩84,629 | ₩85,191 | ₩84,455 | ₩84,455 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩83,196 | ₩83,237 | ₩81,978 | ₩83,237 | +0.05% | 5.5천 |
|---|
| 2026.02.02 | ₩81,885 | ₩82,581 | ₩81,885 | ₩82,313 | +0.52% | 4.9천 |
|---|
| 2026.01.30 | ₩80,359 | ₩80,653 | ₩79,917 | ₩80,492 | +0.17% | 1.1만 |
|---|
| 2026.01.29 | ₩80,077 | ₩80,546 | ₩79,247 | ₩80,546 | +0.59% | 1.1만 |
|---|
| 2026.01.28 | ₩79,087 | ₩79,261 | ₩78,980 | ₩79,033 | -0.07% | 4.9천 |
|---|
| 2026.01.27 | ₩79,997 | ₩79,997 | ₩79,341 | ₩79,488 | -0.64% | 4.7천 |
|---|
| 2026.01.26 | ₩79,261 | ₩79,636 | ₩78,525 | ₩79,475 | +0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩82,192 | ₩82,192 | ₩79,087 | ₩79,301 | -3.52% | 4.8천 |
|---|
| 2026.01.22 | ₩82,112 | ₩83,290 | ₩82,112 | ₩82,380 | +0.33% | 4.8만 |
|---|
| 2026.01.21 | ₩80,586 | ₩81,925 | ₩80,586 | ₩81,925 | +1.66% | 9.3천 |
|---|
| 2026.01.20 | ₩78,029 | ₩78,926 | ₩78,029 | ₩78,324 | +0.38% | 3.2천 |
|---|
| 2026.01.16 | ₩79,716 | ₩79,716 | ₩79,194 | ₩79,301 | -0.52% | 5.6천 |
|---|
| 2026.01.15 | ₩78,913 | ₩79,930 | ₩78,913 | ₩79,770 | +1.09% | 1.5만 |
|---|
| 2026.01.14 | ₩77,039 | ₩78,110 | ₩76,918 | ₩78,110 | +1.39% | 8.2천 |
|---|
| 2026.01.13 | ₩77,641 | ₩77,641 | ₩76,958 | ₩77,079 | -0.72% | 1만 |
|---|
| 2026.01.12 | ₩77,668 | ₩77,762 | ₩77,266 | ₩77,373 | -0.38% | 8천 |
|---|
| 2026.01.09 | ₩79,247 | ₩79,247 | ₩78,003 | ₩78,150 | -1.39% | 5.8천 |
|---|
| 2026.01.08 | ₩76,905 | ₩79,288 | ₩76,905 | ₩78,980 | +2.70% | 2.8천 |
|---|
| 2026.01.07 | ₩77,655 | ₩77,655 | ₩76,637 | ₩77,266 | -0.50% | 1.1만 |
|---|
| 2026.01.06 | ₩76,918 | ₩77,788 | ₩76,758 | ₩77,708 | +1.03% | 9.2천 |
|---|
| 2026.01.05 | ₩76,276 | ₩77,949 | ₩76,276 | ₩77,280 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩75,446 | ₩76,128 | ₩74,991 | ₩75,754 | +0.41% | 1.7만 |
|---|
| 2025.12.31 | ₩76,463 | ₩76,463 | ₩75,727 | ₩75,847 | -0.81% | 1.5만 |
|---|
| 2025.12.30 | ₩76,543 | ₩76,637 | ₩76,302 | ₩76,436 | -0.14% | 8.3천 |
|---|
| 2025.12.29 | ₩77,521 | ₩77,708 | ₩76,985 | ₩77,025 | -0.64% | 1만 |
|---|
| 2025.12.26 | ₩77,829 | ₩77,829 | ₩77,454 | ₩77,721 | -0.14% | 3.4천 |
|---|
| 2025.12.24 | ₩77,721 | ₩77,936 | ₩77,721 | ₩77,855 | +0.17% | 4.1천 |
|---|
| 2025.12.23 | ₩78,498 | ₩78,618 | ₩77,762 | ₩77,949 | -0.70% | 5.9천 |
|---|
| 2025.12.22 | ₩79,114 | ₩79,207 | ₩78,498 | ₩78,525 | -0.74% | 5.2천 |
|---|
| 2025.12.19 | ₩79,622 | ₩79,622 | ₩78,324 | ₩78,658 | -1.21% | 2.6천 |
|---|
| 2025.12.18 | ₩79,729 | ₩79,743 | ₩79,314 | ₩79,622 | -0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩79,328 | ₩79,877 | ₩79,060 | ₩79,221 | -0.13% | 4.5천 |
|---|
| 2025.12.16 | ₩79,381 | ₩79,462 | ₩78,980 | ₩79,247 | -0.17% | 2.1천 |
|---|
| 2025.12.15 | ₩79,422 | ₩79,569 | ₩79,274 | ₩79,462 | +0.05% | 1.7천 |
|---|
| 2025.12.12 | ₩79,140 | ₩79,261 | ₩78,712 | ₩79,114 | -0.03% | 3.8천 |
|---|
| 2025.12.11 | ₩79,181 | ₩80,359 | ₩79,181 | ₩79,930 | +0.95% | 4.9천 |
|---|
| 2025.12.10 | ₩76,891 | ₩79,890 | ₩76,891 | ₩79,609 | +3.53% | 1.4만 |
|---|
| 2025.12.09 | ₩77,788 | ₩77,976 | ₩76,999 | ₩77,066 | -0.93% | 3만 |
|---|
| 2025.12.08 | ₩77,092 | ₩77,427 | ₩77,066 | ₩77,159 | +0.09% | 5.7천 |
|---|
| 2025.12.05 | ₩76,958 | ₩77,025 | ₩76,758 | ₩76,825 | -0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩77,025 | ₩77,132 | ₩76,704 | ₩77,106 | +0.10% | 3.6천 |
|---|
| 2025.12.03 | ₩75,620 | ₩77,039 | ₩75,620 | ₩77,039 | +1.88% | 1.2만 |
|---|
| 2025.12.02 | ₩75,673 | ₩76,302 | ₩75,499 | ₩75,499 | -0.23% | 2.8만 |
|---|
| 2025.12.01 | ₩75,740 | ₩76,035 | ₩75,740 | ₩75,834 | +0.12% | 9.1천 |
|---|
| 2025.11.28 | ₩75,700 | ₩75,700 | ₩75,191 | ₩75,191 | -0.67% | 400 |
|---|
| 2025.11.26 | ₩75,473 | ₩75,887 | ₩75,473 | ₩75,580 | +0.14% | 2.9천 |
|---|
| 2025.11.25 | ₩74,254 | ₩76,182 | ₩74,254 | ₩75,941 | +2.27% | 3.4천 |
|---|
| 2025.11.24 | ₩73,732 | ₩74,107 | ₩73,625 | ₩73,893 | +0.22% | 2.3천 |
|---|
| 2025.11.21 | ₩72,876 | ₩74,361 | ₩72,635 | ₩73,920 | +1.43% | 5.2천 |
|---|
| 2025.11.20 | ₩72,528 | ₩72,956 | ₩71,457 | ₩71,457 | -1.48% | 2.6천 |
|---|
| 2025.11.19 | ₩71,631 | ₩71,631 | ₩70,881 | ₩71,470 | -0.22% | 8.1천 |
|---|
| 2025.11.18 | ₩70,841 | ₩71,216 | ₩70,747 | ₩70,988 | +0.21% | 2.8천 |
|---|
| 2025.11.17 | ₩72,688 | ₩72,809 | ₩70,252 | ₩70,426 | -3.11% | 2.6만 |
|---|
| 2025.11.14 | ₩72,246 | ₩73,210 | ₩71,979 | ₩73,009 | +1.06% | 9.5천 |
|---|
| 2025.11.13 | ₩73,478 | ₩73,665 | ₩72,621 | ₩72,835 | -0.87% | 2.3천 |
|---|
| 2025.11.12 | ₩73,880 | ₩74,469 | ₩73,491 | ₩73,491 | -0.53% | 7.9천 |
|---|
| 2025.11.11 | ₩73,371 | ₩73,866 | ₩73,371 | ₩73,639 | +0.36% | 2.6만 |
|---|
| 2025.11.10 | ₩73,277 | ₩73,652 | ₩72,702 | ₩73,331 | +0.07% | 1만 |
|---|
| 2025.11.07 | ₩72,380 | ₩72,942 | ₩71,992 | ₩72,942 | +0.78% | 6.8천 |
|---|
| 2025.11.06 | ₩72,742 | ₩72,768 | ₩72,032 | ₩72,206 | -0.74% | 2.1만 |
|---|
| 2025.11.05 | ₩71,831 | ₩73,090 | ₩71,831 | ₩72,902 | +1.49% | 1.2만 |
|---|
| 2025.11.04 | ₩71,256 | ₩71,818 | ₩71,256 | ₩71,724 | +0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩71,095 | ₩71,858 | ₩71,042 | ₩71,858 | +1.07% | 1.8만 |
|---|
| 2025.10.31 | ₩71,363 | ₩71,631 | ₩70,707 | ₩71,577 | +0.30% | 11.8만 |
|---|
| 2025.10.30 | ₩72,005 | ₩72,635 | ₩71,738 | ₩71,778 | -0.32% | 3.9만 |
|---|
| 2025.10.29 | ₩73,210 | ₩73,558 | ₩71,283 | ₩71,711 | -2.05% | 8.9천 |
|---|
| 2025.10.28 | ₩73,063 | ₩73,398 | ₩72,835 | ₩73,250 | +0.26% | 1.6만 |
|---|
| 2025.10.27 | ₩73,987 | ₩74,147 | ₩73,277 | ₩73,491 | -0.67% | 8.1천 |
|---|
| 2025.10.24 | ₩73,250 | ₩73,679 | ₩73,197 | ₩73,652 | +0.55% | 5.8천 |
|---|
| 2025.10.23 | ₩72,528 | ₩72,742 | ₩72,086 | ₩72,353 | -0.24% | 5.7천 |
|---|
| 2025.10.22 | ₩72,876 | ₩73,143 | ₩72,594 | ₩72,594 | -0.39% | 4.9만 |
|---|
| 2025.10.21 | ₩72,246 | ₩72,795 | ₩72,246 | ₩72,675 | +0.59% | 4.8천 |
|---|
| 2025.10.20 | ₩71,443 | ₩72,487 | ₩71,216 | ₩72,487 | +1.46% | 1.1만 |
|---|
| 2025.10.17 | ₩70,613 | ₩71,068 | ₩70,118 | ₩70,881 | +0.38% | 40.4만 |
|---|
| 2025.10.16 | ₩72,782 | ₩72,782 | ₩69,475 | ₩69,850 | -4.03% | 2.9만 |
|---|
| 2025.10.15 | ₩75,901 | ₩75,901 | ₩73,759 | ₩73,880 | -2.66% | 22.9만 |
|---|
| 2025.10.14 | ₩73,103 | ₩75,727 | ₩73,103 | ₩75,499 | +3.28% | 6천 |
|---|
| 2025.10.13 | ₩73,036 | ₩73,197 | ₩72,300 | ₩73,197 | +0.22% | 1.1만 |
|---|
| 2025.10.10 | ₩74,857 | ₩75,165 | ₩71,764 | ₩71,912 | -3.93% | 16.2만 |
|---|