시장 데이터를 불러오는 중
전체 종목
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 과거 주가
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund · FDTS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund · FDTS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,829 | ₩94,829 | ₩94,829 | ₩94,829 | 0.00% | 400 |
| 2026.10.08 | ₩94,199 | ₩94,306 | ₩94,199 | ₩94,239 | +0.04% | 400 |
| 2026.10.07 | ₩95,714 | ₩95,714 | ₩95,500 | ₩95,500 | -0.22% | 600 |
| 2026.10.06 | ₩96,962 | ₩97,136 | ₩96,237 | ₩96,827 | -0.14% | 2.7천 |
| 2026.10.05 | ₩96,197 | ₩96,532 | ₩96,197 | ₩96,532 | +0.35% | 400 |
| 2026.10.02 | ₩95,902 | ₩96,425 | ₩95,808 | ₩96,425 | +0.55% | 1.9천 |
| 2026.10.01 | ₩94,682 | ₩95,030 | ₩94,682 | ₩95,030 | +0.37% | 200 |
| 2026.09.30 | ₩95,902 | ₩95,902 | ₩94,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,990 |
| -0.95% |
| 700 |
| 2026.09.29 | ₩95,124 | ₩95,124 | ₩95,124 | ₩95,124 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩95,392 | ₩95,392 | ₩95,392 | ₩95,392 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩94,668 | ₩95,299 | ₩94,668 | ₩95,299 | +0.67% | 1.1천 |
|---|
| 2026.09.24 | ₩93,300 | ₩94,118 | ₩93,300 | ₩93,837 | +0.57% | 800 |
|---|
| 2026.09.23 | ₩94,990 | ₩94,990 | ₩94,990 | ₩94,990 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩96,358 | ₩96,814 | ₩95,983 | ₩96,814 | +0.47% | 1.1천 |
|---|
| 2026.09.21 | ₩96,023 | ₩96,023 | ₩96,023 | ₩96,023 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩95,030 | ₩95,030 | ₩95,030 | ₩95,030 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,527 | ₩95,808 | ₩95,527 | ₩95,808 | +0.29% | 200 |
|---|
| 2026.09.16 | ₩95,218 | ₩95,687 | ₩94,011 | ₩94,011 | -1.27% | 3.6천 |
|---|
| 2026.09.15 | ₩94,293 | ₩94,293 | ₩94,293 | ₩94,293 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩94,762 | ₩94,762 | ₩94,521 | ₩94,521 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩96,211 | ₩96,211 | ₩95,620 | ₩95,848 | -0.38% | 1.7천 |
|---|
| 2026.09.10 | ₩94,521 | ₩94,521 | ₩94,440 | ₩94,467 | -0.06% | 8.9천 |
|---|
| 2026.09.09 | ₩95,366 | ₩95,889 | ₩95,004 | ₩95,004 | -0.38% | 700 |
|---|
| 2026.09.08 | ₩95,661 | ₩95,661 | ₩95,205 | ₩95,205 | -0.48% | 700 |
|---|
| 2026.09.04 | ₩95,889 | ₩96,076 | ₩95,889 | ₩96,076 | +0.20% | 300 |
|---|
| 2026.09.03 | ₩95,406 | ₩95,755 | ₩95,406 | ₩95,433 | +0.03% | 1.3천 |
|---|
| 2026.09.02 | ₩94,078 | ₩94,373 | ₩94,078 | ₩94,239 | +0.17% | 600 |
|---|
| 2026.09.01 | ₩93,662 | ₩93,662 | ₩93,662 | ₩93,662 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩95,030 | ₩95,030 | ₩95,030 | ₩95,030 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩94,829 | ₩95,218 | ₩94,829 | ₩94,936 | +0.11% | 500 |
|---|
| 2026.08.27 | ₩95,017 | ₩95,325 | ₩95,017 | ₩95,245 | +0.24% | 300 |
|---|
| 2026.08.26 | ₩94,910 | ₩94,977 | ₩94,454 | ₩94,722 | -0.20% | 2.1천 |
|---|
| 2026.08.25 | ₩94,843 | ₩94,843 | ₩94,843 | ₩94,843 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩93,408 | ₩93,408 | ₩93,314 | ₩93,314 | -0.10% | 300 |
|---|
| 2026.08.21 | ₩93,636 | ₩93,703 | ₩93,636 | ₩93,703 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩93,260 | ₩93,542 | ₩93,166 | ₩93,542 | +0.30% | 900 |
|---|
| 2026.08.19 | ₩94,279 | ₩94,279 | ₩93,689 | ₩94,011 | -0.28% | 1천 |
|---|
| 2026.08.18 | ₩93,582 | ₩93,582 | ₩93,314 | ₩93,314 | -0.29% | 500 |
|---|
| 2026.08.17 | ₩96,103 | ₩96,103 | ₩95,755 | ₩95,755 | -0.36% | 1.7천 |
|---|
| 2026.08.14 | ₩95,218 | ₩95,299 | ₩94,990 | ₩94,990 | -0.24% | 600 |
|---|
| 2026.08.13 | ₩93,931 | ₩94,722 | ₩93,931 | ₩94,561 | +0.67% | 700 |
|---|
| 2026.08.12 | ₩93,837 | ₩93,890 | ₩93,569 | ₩93,609 | -0.24% | 1.1천 |
|---|
| 2026.08.11 | ₩92,616 | ₩92,858 | ₩92,616 | ₩92,858 | +0.26% | 700 |
|---|
| 2026.08.10 | ₩92,093 | ₩92,147 | ₩92,093 | ₩92,147 | +0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩91,289 | ₩91,530 | ₩91,289 | ₩91,530 | +0.26% | 1.2천 |
|---|
| 2026.08.06 | ₩91,476 | ₩91,476 | ₩91,289 | ₩91,423 | -0.06% | 500 |
|---|
| 2026.08.05 | ₩90,967 | ₩90,967 | ₩90,967 | ₩90,967 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩89,371 | ₩90,672 | ₩89,371 | ₩90,296 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩87,641 | ₩87,641 | ₩87,641 | ₩87,641 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,179 | ₩86,286 | ₩86,179 | ₩86,286 | +0.12% | 400 |
|---|
| 2026.07.30 | ₩86,380 | ₩86,742 | ₩86,327 | ₩86,742 | +0.42% | 900 |
|---|
| 2026.07.29 | ₩83,242 | ₩84,369 | ₩83,242 | ₩83,671 | +0.52% | 700 |
|---|
| 2026.07.28 | ₩85,106 | ₩85,361 | ₩85,066 | ₩85,361 | +0.30% | 9.9천 |
|---|
| 2026.07.27 | ₩87,453 | ₩87,453 | ₩86,917 | ₩86,917 | -0.61% | 800 |
|---|
| 2026.07.24 | ₩86,930 | ₩86,930 | ₩86,796 | ₩86,796 | -0.15% | 300 |
|---|
| 2026.07.23 | ₩86,836 | ₩87,198 | ₩86,836 | ₩87,198 | +0.42% | 400 |
|---|
| 2026.07.22 | ₩86,970 | ₩87,212 | ₩86,944 | ₩87,212 | +0.28% | 900 |
|---|
| 2026.07.21 | ₩87,735 | ₩87,735 | ₩87,735 | ₩87,735 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩85,830 | ₩85,830 | ₩85,830 | ₩85,830 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,380 | ₩86,380 | ₩86,380 | ₩86,380 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩87,386 | ₩87,386 | ₩87,386 | ₩87,386 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩88,258 | ₩88,258 | ₩88,258 | ₩88,258 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩88,352 | ₩88,352 | ₩88,352 | ₩88,352 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩87,185 | ₩87,185 | ₩87,185 | ₩87,185 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩88,298 | ₩88,513 | ₩88,298 | ₩88,513 | +0.24% | 200 |
|---|
| 2026.07.09 | ₩86,944 | ₩86,944 | ₩86,944 | ₩86,944 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩86,917 | ₩87,118 | ₩86,917 | ₩87,118 | +0.23% | 600 |
|---|
| 2026.07.07 | ₩87,520 | ₩87,587 | ₩87,091 | ₩87,091 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩88,580 | ₩88,754 | ₩88,580 | ₩88,754 | +0.20% | 300 |
|---|
| 2026.07.02 | ₩88,647 | ₩88,647 | ₩87,574 | ₩87,574 | -1.21% | 900 |
|---|
| 2026.07.01 | ₩87,601 | ₩87,601 | ₩87,386 | ₩87,386 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩87,601 | ₩87,909 | ₩87,601 | ₩87,909 | +0.35% | 900 |
|---|
| 2026.06.29 | ₩87,440 | ₩87,668 | ₩87,440 | ₩87,668 | +0.26% | 1.4천 |
|---|
| 2026.06.26 | ₩87,024 | ₩87,024 | ₩86,461 | ₩86,756 | -0.31% | 800 |
|---|
| 2026.06.25 | ₩86,514 | ₩86,528 | ₩86,152 | ₩86,528 | +0.02% | 700 |
|---|
| 2026.06.24 | ₩87,319 | ₩87,547 | ₩87,265 | ₩87,547 | +0.26% | 900 |
|---|
| 2026.06.23 | ₩87,681 | ₩87,990 | ₩87,654 | ₩87,802 | +0.14% | 1.1천 |
|---|
| 2026.06.22 | ₩91,235 | ₩91,235 | ₩91,235 | ₩91,235 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩92,281 | ₩92,281 | ₩91,704 | ₩92,067 | -0.23% | 2.7천 |
|---|
| 2026.06.17 | ₩91,906 | ₩91,906 | ₩91,906 | ₩91,906 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩93,166 | ₩93,166 | ₩92,737 | ₩92,737 | -0.46% | 300 |
|---|
| 2026.06.15 | ₩93,703 | ₩93,877 | ₩93,542 | ₩93,877 | +0.19% | 600 |
|---|
| 2026.06.12 | ₩92,750 | ₩92,750 | ₩92,750 | ₩92,750 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩90,913 | ₩92,911 | ₩90,189 | ₩92,911 | +2.20% | 1천 |
|---|
| 2026.06.10 | ₩89,036 | ₩89,036 | ₩88,580 | ₩88,580 | -0.51% | 500 |
|---|
| 2026.06.09 | ₩88,928 | ₩88,982 | ₩88,486 | ₩88,834 | -0.11% | 1.9천 |
|---|
| 2026.06.08 | ₩89,854 | ₩89,854 | ₩89,290 | ₩89,290 | -0.63% | 700 |
|---|
| 2026.06.05 | ₩88,191 | ₩88,191 | ₩88,191 | ₩88,191 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩92,107 | ₩92,107 | ₩92,107 | ₩92,107 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩91,101 | ₩91,101 | ₩91,074 | ₩91,074 | -0.03% | 300 |
|---|
| 2026.06.02 | ₩91,262 | ₩92,308 | ₩91,262 | ₩92,134 | +0.96% | 1.3천 |
|---|
| 2026.06.01 | ₩92,120 | ₩92,764 | ₩91,825 | ₩92,764 | +0.70% | 5.1천 |
|---|
| 2026.05.29 | ₩93,153 | ₩93,354 | ₩92,630 | ₩93,354 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩94,454 | ₩94,454 | ₩93,890 | ₩94,279 | -0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩93,059 | ₩93,582 | ₩93,046 | ₩93,582 | +0.56% | 5.6천 |
|---|
| 2026.05.26 | ₩95,191 | ₩96,197 | ₩95,191 | ₩96,197 | +1.06% | 2.8천 |
|---|
| 2026.05.22 | ₩93,783 | ₩93,783 | ₩93,783 | ₩93,783 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩93,864 | ₩93,864 | ₩93,864 | ₩93,864 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩93,569 | ₩93,569 | ₩93,569 | ₩93,569 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩92,697 | ₩93,515 | ₩92,442 | ₩92,992 | +0.32% | 1.2천 |
|---|
| 2026.05.18 | ₩94,253 | ₩94,253 | ₩94,253 | ₩94,253 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩94,789 | ₩94,789 | ₩94,789 | ₩94,789 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩96,653 | ₩96,653 | ₩96,197 | ₩96,398 | -0.26% | 1.3천 |
|---|
| 2026.05.13 | ₩95,379 | ₩95,862 | ₩95,379 | ₩95,862 | +0.51% | 400 |
|---|
| 2026.05.12 | ₩94,588 | ₩94,749 | ₩94,588 | ₩94,749 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩97,270 | ₩97,270 | ₩96,506 | ₩96,814 | -0.47% | 8.2천 |
|---|
| 2026.05.08 | ₩97,096 | ₩97,404 | ₩97,096 | ₩97,404 | +0.32% | 500 |
|---|
| 2026.05.07 | ₩96,680 | ₩96,680 | ₩95,111 | ₩95,486 | -1.23% | 1.3천 |
|---|
| 2026.05.06 | ₩96,599 | ₩96,599 | ₩96,599 | ₩96,599 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩95,325 | ₩95,325 | ₩95,044 | ₩95,138 | -0.20% | 800 |
|---|
| 2026.05.04 | ₩94,078 | ₩94,078 | ₩92,978 | ₩93,394 | -0.73% | 4.3천 |
|---|
| 2026.05.01 | ₩94,735 | ₩94,735 | ₩93,797 | ₩93,931 | -0.85% | 1.6천 |
|---|
| 2026.04.30 | ₩93,421 | ₩94,454 | ₩92,898 | ₩94,454 | +1.11% | 3.5천 |
|---|
| 2026.04.29 | ₩92,040 | ₩92,496 | ₩91,584 | ₩92,281 | +0.26% | 1.1만 |
|---|
| 2026.04.28 | ₩92,536 | ₩92,992 | ₩92,536 | ₩92,616 | +0.09% | 2.6천 |
|---|
| 2026.04.27 | ₩92,268 | ₩92,455 | ₩92,134 | ₩92,227 | -0.04% | 2.9천 |
|---|
| 2026.04.24 | ₩91,946 | ₩92,281 | ₩91,463 | ₩92,281 | +0.36% | 2.3천 |
|---|
| 2026.04.23 | ₩91,785 | ₩91,879 | ₩90,953 | ₩91,235 | -0.60% | 1.9천 |
|---|
| 2026.04.22 | ₩92,415 | ₩92,630 | ₩92,415 | ₩92,442 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩91,342 | ₩91,342 | ₩91,342 | ₩91,342 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩93,461 | ₩93,461 | ₩93,113 | ₩93,113 | -0.37% | 1.1천 |
|---|
| 2026.04.17 | ₩95,030 | ₩95,030 | ₩94,494 | ₩94,494 | -0.56% | 400 |
|---|
| 2026.04.16 | ₩92,643 | ₩93,046 | ₩92,643 | ₩92,804 | +0.17% | 3.5천 |
|---|
| 2026.04.15 | ₩92,710 | ₩92,844 | ₩92,160 | ₩92,724 | +0.01% | 1.9천 |
|---|
| 2026.04.14 | ₩92,978 | ₩93,247 | ₩92,858 | ₩93,247 | +0.29% | 900 |
|---|
| 2026.04.13 | ₩91,624 | ₩91,999 | ₩91,624 | ₩91,999 | +0.41% | 1.3천 |
|---|
| 2026.04.10 | ₩90,846 | ₩91,181 | ₩90,846 | ₩91,181 | +0.37% | 300 |
|---|
| 2026.04.09 | ₩91,208 | ₩91,329 | ₩91,208 | ₩91,248 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩90,739 | ₩91,342 | ₩90,739 | ₩91,047 | +0.34% | 1.4천 |
|---|
| 2026.04.07 | ₩87,534 | ₩87,534 | ₩86,192 | ₩87,467 | -0.08% | 700 |
|---|
| 2026.04.06 | ₩87,869 | ₩87,869 | ₩87,534 | ₩87,534 | -0.38% | 300 |
|---|
| 2026.04.02 | ₩86,608 | ₩87,037 | ₩86,595 | ₩87,037 | +0.50% | 1.6천 |
|---|
| 2026.04.01 | ₩87,842 | ₩88,164 | ₩87,842 | ₩88,164 | +0.37% | 1.1천 |
|---|
| 2026.03.31 | ₩84,878 | ₩86,716 | ₩84,878 | ₩86,716 | +2.16% | 500 |
|---|
| 2026.03.30 | ₩84,315 | ₩84,878 | ₩83,604 | ₩84,154 | -0.19% | 3천 |
|---|
| 2026.03.27 | ₩84,838 | ₩84,865 | ₩84,355 | ₩84,758 | -0.09% | 900 |
|---|
| 2026.03.26 | ₩85,401 | ₩85,401 | ₩85,401 | ₩85,401 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩87,574 | ₩88,164 | ₩87,426 | ₩87,574 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩86,581 | ₩86,581 | ₩86,273 | ₩86,273 | -0.36% | 1.7천 |
|---|
| 2026.03.23 | ₩86,903 | ₩86,903 | ₩86,085 | ₩86,622 | -0.32% | 5.5천 |
|---|
| 2026.03.20 | ₩86,005 | ₩86,005 | ₩84,959 | ₩84,959 | -1.22% | 2.7천 |
|---|
| 2026.03.19 | ₩86,420 | ₩87,762 | ₩86,219 | ₩87,319 | +1.04% | 6.8천 |
|---|
| 2026.03.18 | ₩88,459 | ₩88,459 | ₩86,997 | ₩87,614 | -0.96% | 6.7천 |
|---|
| 2026.03.17 | ₩88,553 | ₩88,553 | ₩88,231 | ₩88,298 | -0.29% | 1.5천 |
|---|
| 2026.03.16 | ₩87,708 | ₩88,191 | ₩87,158 | ₩88,191 | +0.55% | 1.1만 |
|---|
| 2026.03.13 | ₩87,507 | ₩88,003 | ₩86,514 | ₩86,514 | -1.13% | 1.9만 |
|---|
| 2026.03.12 | ₩87,842 | ₩87,842 | ₩87,373 | ₩87,373 | -0.53% | 2.3천 |
|---|
| 2026.03.11 | ₩89,532 | ₩90,176 | ₩89,223 | ₩89,800 | +0.30% | 5.1천 |
|---|
| 2026.03.10 | ₩90,243 | ₩91,020 | ₩89,532 | ₩89,532 | -0.79% | 6.2천 |
|---|
| 2026.03.09 | ₩87,520 | ₩89,317 | ₩87,172 | ₩89,317 | +2.05% | 4.3천 |
|---|
| 2026.03.06 | ₩87,708 | ₩89,545 | ₩87,708 | ₩89,116 | +1.61% | 1.8천 |
|---|
| 2026.03.05 | ₩89,974 | ₩90,269 | ₩89,076 | ₩89,465 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩90,833 | ₩91,919 | ₩89,787 | ₩91,369 | +0.59% | 9.5천 |
|---|
| 2026.03.03 | ₩89,612 | ₩91,570 | ₩89,264 | ₩91,369 | +1.96% | 6.5천 |
|---|
| 2026.03.02 | ₩94,936 | ₩95,781 | ₩94,212 | ₩95,325 | +0.41% | 1.1만 |
|---|
| 2026.02.27 | ₩96,318 | ₩96,573 | ₩96,184 | ₩96,184 | -0.14% | 2.1천 |
|---|
| 2026.02.26 | ₩96,318 | ₩96,854 | ₩95,111 | ₩95,942 | -0.39% | 9.4천 |
|---|
| 2026.02.25 | ₩96,653 | ₩97,270 | ₩96,197 | ₩96,519 | -0.14% | 3.8천 |
|---|
| 2026.02.24 | ₩95,084 | ₩96,304 | ₩94,735 | ₩95,527 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩95,191 | ₩95,191 | ₩94,816 | ₩94,963 | -0.24% | 5.6천 |
|---|
| 2026.02.20 | ₩95,205 | ₩95,433 | ₩94,708 | ₩95,379 | +0.18% | 4.1천 |
|---|
| 2026.02.19 | ₩93,783 | ₩94,092 | ₩93,676 | ₩94,025 | +0.26% | 4.7천 |
|---|
| 2026.02.18 | ₩93,609 | ₩94,253 | ₩92,885 | ₩93,448 | -0.17% | 8.9천 |
|---|
| 2026.02.17 | ₩92,724 | ₩93,247 | ₩92,040 | ₩93,139 | +0.45% | 8.6천 |
|---|
| 2026.02.13 | ₩92,496 | ₩93,636 | ₩92,362 | ₩93,408 | +0.99% | 1.3만 |
|---|
| 2026.02.12 | ₩93,850 | ₩94,025 | ₩92,536 | ₩92,791 | -1.13% | 1.2만 |
|---|
| 2026.02.11 | ₩92,496 | ₩93,005 | ₩92,214 | ₩92,697 | +0.22% | 1.1만 |
|---|
| 2026.02.10 | ₩91,973 | ₩91,973 | ₩91,637 | ₩91,637 | -0.36% | 2천 |
|---|
| 2026.02.09 | ₩90,189 | ₩91,047 | ₩90,189 | ₩90,725 | +0.59% | 1.8만 |
|---|
| 2026.02.06 | ₩87,292 | ₩88,754 | ₩87,292 | ₩88,754 | +1.67% | 600 |
|---|
| 2026.02.05 | ₩86,957 | ₩86,984 | ₩86,246 | ₩86,541 | -0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩88,097 | ₩88,499 | ₩87,480 | ₩87,480 | -0.70% | 1천 |
|---|
| 2026.02.03 | ₩87,373 | ₩87,547 | ₩87,373 | ₩87,547 | +0.20% | 1.4천 |
|---|
| 2026.02.02 | ₩85,911 | ₩87,118 | ₩85,911 | ₩86,367 | +0.53% | 5.5천 |
|---|
| 2026.01.30 | ₩87,292 | ₩87,292 | ₩86,528 | ₩86,662 | -0.72% | 700 |
|---|
| 2026.01.29 | ₩88,164 | ₩88,405 | ₩88,164 | ₩88,405 | +0.27% | 500 |
|---|
| 2026.01.28 | ₩87,225 | ₩88,311 | ₩87,212 | ₩87,936 | +0.81% | 3천 |
|---|
| 2026.01.27 | ₩87,145 | ₩87,909 | ₩87,145 | ₩87,909 | +0.88% | 800 |
|---|
| 2026.01.26 | ₩86,407 | ₩86,434 | ₩86,286 | ₩86,313 | -0.11% | 1.6천 |
|---|
| 2026.01.23 | ₩85,348 | ₩85,361 | ₩85,348 | ₩85,361 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩84,597 | ₩84,610 | ₩84,597 | ₩84,610 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩83,577 | ₩83,980 | ₩83,577 | ₩83,980 | +0.48% | 400 |
|---|
| 2026.01.20 | ₩82,504 | ₩82,759 | ₩82,317 | ₩82,317 | -0.23% | 1.1천 |
|---|
| 2026.01.16 | ₩83,014 | ₩83,135 | ₩83,014 | ₩83,135 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩82,826 | ₩82,826 | ₩82,826 | ₩82,826 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,585 | ₩82,585 | ₩82,585 | ₩82,585 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩81,673 | ₩81,700 | ₩81,633 | ₩81,700 | +0.03% | 600 |
|---|
| 2026.01.12 | ₩81,941 | ₩82,008 | ₩81,941 | ₩82,008 | +0.08% | 1천 |
|---|
| 2026.01.09 | ₩81,043 | ₩81,432 | ₩81,043 | ₩81,432 | +0.48% | 600 |
|---|
| 2026.01.08 | ₩80,506 | ₩80,506 | ₩80,506 | ₩80,506 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩80,225 | ₩80,225 | ₩80,225 | ₩80,225 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩79,983 | ₩80,533 | ₩79,983 | ₩80,453 | +0.59% | 2.2천 |
|---|
| 2026.01.05 | ₩79,460 | ₩79,970 | ₩79,460 | ₩79,769 | +0.39% | 7.6천 |
|---|
| 2026.01.02 | ₩79,018 | ₩79,071 | ₩78,776 | ₩79,071 | +0.07% | 900 |
|---|
| 2025.12.31 | ₩78,092 | ₩78,602 | ₩78,079 | ₩78,280 | +0.24% | 3천 |
|---|
| 2025.12.30 | ₩78,736 | ₩78,736 | ₩78,736 | ₩78,736 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩78,588 | ₩78,588 | ₩78,588 | ₩78,588 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩78,508 | ₩78,508 | ₩78,508 | ₩78,508 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩78,588 | ₩78,588 | ₩78,588 | ₩78,588 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩78,267 | ₩78,307 | ₩78,267 | ₩78,307 | +0.05% | 200 |
|---|
| 2025.12.22 | ₩77,998 | ₩77,998 | ₩77,998 | ₩77,998 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩77,891 | ₩77,945 | ₩77,636 | ₩77,636 | -0.33% | 2.9천 |
|---|
| 2025.12.18 | ₩76,778 | ₩76,778 | ₩76,778 | ₩76,778 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩76,416 | ₩76,416 | ₩76,402 | ₩76,402 | -0.02% | 400 |
|---|
| 2025.12.16 | ₩76,858 | ₩76,858 | ₩76,858 | ₩76,858 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩77,542 | ₩77,542 | ₩77,542 | ₩77,542 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩76,805 | ₩76,979 | ₩76,805 | ₩76,979 | +0.23% | 400 |
|---|
| 2025.12.11 | ₩78,173 | ₩78,173 | ₩77,784 | ₩78,119 | -0.07% | 1천 |
|---|
| 2025.12.10 | ₩78,173 | ₩78,173 | ₩78,173 | ₩78,173 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩77,636 | ₩77,636 | ₩77,569 | ₩77,569 | -0.09% | 200 |
|---|
| 2025.12.08 | ₩78,213 | ₩78,213 | ₩77,703 | ₩77,703 | -0.65% | 200 |
|---|
| 2025.12.05 | ₩77,703 | ₩77,730 | ₩77,703 | ₩77,730 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩77,207 | ₩77,207 | ₩77,207 | ₩77,207 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩76,899 | ₩77,529 | ₩76,899 | ₩77,529 | +0.82% | 700 |
|---|
| 2025.12.02 | ₩76,818 | ₩76,818 | ₩76,738 | ₩76,738 | -0.10% | 400 |
|---|
| 2025.12.01 | ₩77,046 | ₩77,046 | ₩76,765 | ₩76,765 | -0.37% | 200 |
|---|
| 2025.11.28 | ₩77,221 | ₩77,221 | ₩77,221 | ₩77,221 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩75,732 | ₩76,791 | ₩75,732 | ₩76,094 | +0.48% | 2.7천 |
|---|
| 2025.11.25 | ₩74,967 | ₩74,967 | ₩74,967 | ₩74,967 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩74,444 | ₩74,444 | ₩74,444 | ₩74,444 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩73,103 | ₩73,854 | ₩73,090 | ₩73,854 | +1.03% | 400 |
|---|
| 2025.11.20 | ₩73,318 | ₩73,318 | ₩73,103 | ₩73,170 | -0.20% | 500 |
|---|
| 2025.11.19 | ₩74,297 | ₩74,297 | ₩74,190 | ₩74,190 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩74,310 | ₩74,310 | ₩74,203 | ₩74,203 | -0.14% | 400 |
|---|
| 2025.11.17 | ₩76,067 | ₩76,067 | ₩75,182 | ₩75,182 | -1.16% | 500 |
|---|
| 2025.11.14 | ₩75,705 | ₩75,705 | ₩75,705 | ₩75,705 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩75,464 | ₩75,491 | ₩75,464 | ₩75,491 | +0.04% | 500 |
|---|
| 2025.11.12 | ₩76,215 | ₩76,215 | ₩76,215 | ₩76,215 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩75,464 | ₩75,464 | ₩75,464 | ₩75,464 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩75,517 | ₩75,517 | ₩75,517 | ₩75,517 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩73,975 | ₩73,975 | ₩73,975 | ₩73,975 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩74,284 | ₩74,284 | ₩74,136 | ₩74,136 | -0.20% | 200 |
|---|
| 2025.11.05 | ₩74,096 | ₩74,310 | ₩74,096 | ₩74,310 | +0.29% | 200 |
|---|
| 2025.11.04 | ₩74,485 | ₩74,485 | ₩73,801 | ₩74,190 | -0.40% | 1.1천 |
|---|
| 2025.11.03 | ₩74,847 | ₩75,035 | ₩74,847 | ₩75,035 | +0.25% | 4.2천 |
|---|
| 2025.10.31 | ₩74,605 | ₩74,780 | ₩74,605 | ₩74,780 | +0.23% | 500 |
|---|
| 2025.10.30 | ₩75,128 | ₩75,370 | ₩75,128 | ₩75,142 | +0.02% | 2천 |
|---|
| 2025.10.29 | ₩75,772 | ₩76,040 | ₩75,544 | ₩75,544 | -0.30% | 500 |
|---|
| 2025.10.28 | ₩75,826 | ₩75,960 | ₩75,826 | ₩75,893 | +0.09% | 2.7천 |
|---|
| 2025.10.27 | ₩76,416 | ₩76,416 | ₩76,416 | ₩76,416 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩75,517 | ₩75,692 | ₩75,517 | ₩75,692 | +0.23% | 100 |
|---|
| 2025.10.23 | ₩75,450 | ₩75,450 | ₩75,450 | ₩75,450 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩74,431 | ₩74,431 | ₩74,431 | ₩74,431 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩74,096 | ₩74,096 | ₩74,002 | ₩74,002 | -0.13% | 400 |
|---|
| 2025.10.20 | ₩75,128 | ₩75,128 | ₩75,102 | ₩75,102 | -0.04% | 100 |
|---|
| 2025.10.17 | ₩74,042 | ₩74,243 | ₩74,042 | ₩74,243 | +0.27% | 100 |
|---|
| 2025.10.16 | ₩74,726 | ₩74,726 | ₩74,726 | ₩74,726 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩74,605 | ₩74,605 | ₩74,605 | ₩74,605 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩72,594 | ₩73,653 | ₩72,594 | ₩73,573 | +1.35% | 1천 |
|---|
| 2025.10.13 | ₩73,787 | ₩73,787 | ₩73,546 | ₩73,546 | -0.33% | 300 |
|---|
| 2025.10.10 | ₩74,056 | ₩74,056 | ₩72,554 | ₩72,554 | -2.03% | 1천 |
|---|