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 | ₩94,827 | ₩94,827 | ₩94,827 | ₩94,827 | 0.00% | 400 |
| 2026.10.08 | ₩94,197 | ₩94,304 | ₩94,197 | ₩94,237 | +0.04% | 400 |
| 2026.10.07 | ₩95,712 | ₩95,712 | ₩95,498 | ₩95,498 | -0.22% | 600 |
| 2026.10.06 | ₩96,959 | ₩97,134 | ₩96,235 | ₩96,825 | -0.14% | 2.7천 |
| 2026.10.05 | ₩96,195 | ₩96,530 | ₩96,195 | ₩96,530 | +0.35% | 400 |
| 2026.10.02 | ₩95,900 | ₩96,423 | ₩95,806 | ₩96,423 | +0.55% | 1.9천 |
| 2026.10.01 | ₩94,680 | ₩95,028 | ₩94,680 | ₩95,028 | +0.37% | 200 |
| 2026.09.30 | ₩95,900 | ₩95,900 | ₩94,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,988 |
| -0.95% |
| 700 |
| 2026.09.29 | ₩95,122 | ₩95,122 | ₩95,122 | ₩95,122 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩95,390 | ₩95,390 | ₩95,390 | ₩95,390 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩94,666 | ₩95,296 | ₩94,666 | ₩95,296 | +0.67% | 1.1천 |
|---|
| 2026.09.24 | ₩93,298 | ₩94,116 | ₩93,298 | ₩93,835 | +0.57% | 800 |
|---|
| 2026.09.23 | ₩94,988 | ₩94,988 | ₩94,988 | ₩94,988 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩96,356 | ₩96,812 | ₩95,980 | ₩96,812 | +0.47% | 1.1천 |
|---|
| 2026.09.21 | ₩96,021 | ₩96,021 | ₩96,021 | ₩96,021 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩95,028 | ₩95,028 | ₩95,028 | ₩95,028 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,524 | ₩95,806 | ₩95,524 | ₩95,806 | +0.29% | 200 |
|---|
| 2026.09.16 | ₩95,216 | ₩95,685 | ₩94,009 | ₩94,009 | -1.27% | 3.6천 |
|---|
| 2026.09.15 | ₩94,291 | ₩94,291 | ₩94,291 | ₩94,291 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩94,760 | ₩94,760 | ₩94,519 | ₩94,519 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩96,208 | ₩96,208 | ₩95,618 | ₩95,846 | -0.38% | 1.7천 |
|---|
| 2026.09.10 | ₩94,519 | ₩94,519 | ₩94,438 | ₩94,465 | -0.06% | 8.9천 |
|---|
| 2026.09.09 | ₩95,363 | ₩95,887 | ₩95,001 | ₩95,001 | -0.38% | 700 |
|---|
| 2026.09.08 | ₩95,659 | ₩95,659 | ₩95,203 | ₩95,203 | -0.48% | 700 |
|---|
| 2026.09.04 | ₩95,887 | ₩96,074 | ₩95,887 | ₩96,074 | +0.20% | 300 |
|---|
| 2026.09.03 | ₩95,404 | ₩95,752 | ₩95,404 | ₩95,431 | +0.03% | 1.3천 |
|---|
| 2026.09.02 | ₩94,076 | ₩94,371 | ₩94,076 | ₩94,237 | +0.17% | 600 |
|---|
| 2026.09.01 | ₩93,660 | ₩93,660 | ₩93,660 | ₩93,660 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩95,028 | ₩95,028 | ₩95,028 | ₩95,028 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩94,827 | ₩95,216 | ₩94,827 | ₩94,934 | +0.11% | 500 |
|---|
| 2026.08.27 | ₩95,015 | ₩95,323 | ₩95,015 | ₩95,243 | +0.24% | 300 |
|---|
| 2026.08.26 | ₩94,908 | ₩94,975 | ₩94,452 | ₩94,720 | -0.20% | 2.1천 |
|---|
| 2026.08.25 | ₩94,840 | ₩94,840 | ₩94,840 | ₩94,840 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩93,406 | ₩93,406 | ₩93,312 | ₩93,312 | -0.10% | 300 |
|---|
| 2026.08.21 | ₩93,634 | ₩93,701 | ₩93,634 | ₩93,701 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩93,258 | ₩93,540 | ₩93,164 | ₩93,540 | +0.30% | 900 |
|---|
| 2026.08.19 | ₩94,277 | ₩94,277 | ₩93,687 | ₩94,009 | -0.28% | 1천 |
|---|
| 2026.08.18 | ₩93,580 | ₩93,580 | ₩93,312 | ₩93,312 | -0.29% | 500 |
|---|
| 2026.08.17 | ₩96,101 | ₩96,101 | ₩95,752 | ₩95,752 | -0.36% | 1.7천 |
|---|
| 2026.08.14 | ₩95,216 | ₩95,296 | ₩94,988 | ₩94,988 | -0.24% | 600 |
|---|
| 2026.08.13 | ₩93,929 | ₩94,720 | ₩93,929 | ₩94,559 | +0.67% | 700 |
|---|
| 2026.08.12 | ₩93,835 | ₩93,888 | ₩93,566 | ₩93,607 | -0.24% | 1.1천 |
|---|
| 2026.08.11 | ₩92,614 | ₩92,856 | ₩92,614 | ₩92,856 | +0.26% | 700 |
|---|
| 2026.08.10 | ₩92,091 | ₩92,145 | ₩92,091 | ₩92,145 | +0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩91,287 | ₩91,528 | ₩91,287 | ₩91,528 | +0.26% | 1.2천 |
|---|
| 2026.08.06 | ₩91,474 | ₩91,474 | ₩91,287 | ₩91,421 | -0.06% | 500 |
|---|
| 2026.08.05 | ₩90,965 | ₩90,965 | ₩90,965 | ₩90,965 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩89,369 | ₩90,670 | ₩89,369 | ₩90,294 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩87,639 | ₩87,639 | ₩87,639 | ₩87,639 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,177 | ₩86,284 | ₩86,177 | ₩86,284 | +0.12% | 400 |
|---|
| 2026.07.30 | ₩86,378 | ₩86,740 | ₩86,325 | ₩86,740 | +0.42% | 900 |
|---|
| 2026.07.29 | ₩83,240 | ₩84,367 | ₩83,240 | ₩83,669 | +0.52% | 700 |
|---|
| 2026.07.28 | ₩85,104 | ₩85,359 | ₩85,064 | ₩85,359 | +0.30% | 9.9천 |
|---|
| 2026.07.27 | ₩87,451 | ₩87,451 | ₩86,915 | ₩86,915 | -0.61% | 800 |
|---|
| 2026.07.24 | ₩86,928 | ₩86,928 | ₩86,794 | ₩86,794 | -0.15% | 300 |
|---|
| 2026.07.23 | ₩86,834 | ₩87,196 | ₩86,834 | ₩87,196 | +0.42% | 400 |
|---|
| 2026.07.22 | ₩86,968 | ₩87,210 | ₩86,942 | ₩87,210 | +0.28% | 900 |
|---|
| 2026.07.21 | ₩87,733 | ₩87,733 | ₩87,733 | ₩87,733 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩85,828 | ₩85,828 | ₩85,828 | ₩85,828 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,378 | ₩86,378 | ₩86,378 | ₩86,378 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩87,384 | ₩87,384 | ₩87,384 | ₩87,384 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩88,256 | ₩88,256 | ₩88,256 | ₩88,256 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩88,350 | ₩88,350 | ₩88,350 | ₩88,350 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩87,183 | ₩87,183 | ₩87,183 | ₩87,183 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩88,296 | ₩88,511 | ₩88,296 | ₩88,511 | +0.24% | 200 |
|---|
| 2026.07.09 | ₩86,942 | ₩86,942 | ₩86,942 | ₩86,942 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩86,915 | ₩87,116 | ₩86,915 | ₩87,116 | +0.23% | 600 |
|---|
| 2026.07.07 | ₩87,518 | ₩87,585 | ₩87,089 | ₩87,089 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩88,578 | ₩88,752 | ₩88,578 | ₩88,752 | +0.20% | 300 |
|---|
| 2026.07.02 | ₩88,645 | ₩88,645 | ₩87,572 | ₩87,572 | -1.21% | 900 |
|---|
| 2026.07.01 | ₩87,599 | ₩87,599 | ₩87,384 | ₩87,384 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩87,599 | ₩87,907 | ₩87,599 | ₩87,907 | +0.35% | 900 |
|---|
| 2026.06.29 | ₩87,438 | ₩87,666 | ₩87,438 | ₩87,666 | +0.26% | 1.4천 |
|---|
| 2026.06.26 | ₩87,022 | ₩87,022 | ₩86,459 | ₩86,754 | -0.31% | 800 |
|---|
| 2026.06.25 | ₩86,512 | ₩86,526 | ₩86,150 | ₩86,526 | +0.02% | 700 |
|---|
| 2026.06.24 | ₩87,317 | ₩87,545 | ₩87,263 | ₩87,545 | +0.26% | 900 |
|---|
| 2026.06.23 | ₩87,679 | ₩87,988 | ₩87,652 | ₩87,800 | +0.14% | 1.1천 |
|---|
| 2026.06.22 | ₩91,233 | ₩91,233 | ₩91,233 | ₩91,233 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩92,279 | ₩92,279 | ₩91,702 | ₩92,064 | -0.23% | 2.7천 |
|---|
| 2026.06.17 | ₩91,904 | ₩91,904 | ₩91,904 | ₩91,904 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩93,164 | ₩93,164 | ₩92,735 | ₩92,735 | -0.46% | 300 |
|---|
| 2026.06.15 | ₩93,701 | ₩93,875 | ₩93,540 | ₩93,875 | +0.19% | 600 |
|---|
| 2026.06.12 | ₩92,748 | ₩92,748 | ₩92,748 | ₩92,748 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩90,911 | ₩92,909 | ₩90,187 | ₩92,909 | +2.20% | 1천 |
|---|
| 2026.06.10 | ₩89,034 | ₩89,034 | ₩88,578 | ₩88,578 | -0.51% | 500 |
|---|
| 2026.06.09 | ₩88,926 | ₩88,980 | ₩88,484 | ₩88,832 | -0.11% | 1.9천 |
|---|
| 2026.06.08 | ₩89,852 | ₩89,852 | ₩89,288 | ₩89,288 | -0.63% | 700 |
|---|
| 2026.06.05 | ₩88,189 | ₩88,189 | ₩88,189 | ₩88,189 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩92,105 | ₩92,105 | ₩92,105 | ₩92,105 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩91,099 | ₩91,099 | ₩91,072 | ₩91,072 | -0.03% | 300 |
|---|
| 2026.06.02 | ₩91,260 | ₩92,306 | ₩91,260 | ₩92,132 | +0.96% | 1.3천 |
|---|
| 2026.06.01 | ₩92,118 | ₩92,762 | ₩91,823 | ₩92,762 | +0.70% | 5.1천 |
|---|
| 2026.05.29 | ₩93,151 | ₩93,352 | ₩92,628 | ₩93,352 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩94,452 | ₩94,452 | ₩93,888 | ₩94,277 | -0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩93,057 | ₩93,580 | ₩93,043 | ₩93,580 | +0.56% | 5.6천 |
|---|
| 2026.05.26 | ₩95,189 | ₩96,195 | ₩95,189 | ₩96,195 | +1.06% | 2.8천 |
|---|
| 2026.05.22 | ₩93,781 | ₩93,781 | ₩93,781 | ₩93,781 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩93,861 | ₩93,861 | ₩93,861 | ₩93,861 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩93,566 | ₩93,566 | ₩93,566 | ₩93,566 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩92,695 | ₩93,513 | ₩92,440 | ₩92,990 | +0.32% | 1.2천 |
|---|
| 2026.05.18 | ₩94,250 | ₩94,250 | ₩94,250 | ₩94,250 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩94,787 | ₩94,787 | ₩94,787 | ₩94,787 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩96,651 | ₩96,651 | ₩96,195 | ₩96,396 | -0.26% | 1.3천 |
|---|
| 2026.05.13 | ₩95,377 | ₩95,860 | ₩95,377 | ₩95,860 | +0.51% | 400 |
|---|
| 2026.05.12 | ₩94,586 | ₩94,747 | ₩94,586 | ₩94,747 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩97,268 | ₩97,268 | ₩96,503 | ₩96,812 | -0.47% | 8.2천 |
|---|
| 2026.05.08 | ₩97,093 | ₩97,402 | ₩97,093 | ₩97,402 | +0.32% | 500 |
|---|
| 2026.05.07 | ₩96,678 | ₩96,678 | ₩95,109 | ₩95,484 | -1.23% | 1.3천 |
|---|
| 2026.05.06 | ₩96,597 | ₩96,597 | ₩96,597 | ₩96,597 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩95,323 | ₩95,323 | ₩95,042 | ₩95,136 | -0.20% | 800 |
|---|
| 2026.05.04 | ₩94,076 | ₩94,076 | ₩92,976 | ₩93,392 | -0.73% | 4.3천 |
|---|
| 2026.05.01 | ₩94,733 | ₩94,733 | ₩93,794 | ₩93,929 | -0.85% | 1.6천 |
|---|
| 2026.04.30 | ₩93,419 | ₩94,452 | ₩92,896 | ₩94,452 | +1.11% | 3.5천 |
|---|
| 2026.04.29 | ₩92,038 | ₩92,494 | ₩91,582 | ₩92,279 | +0.26% | 1.1만 |
|---|
| 2026.04.28 | ₩92,534 | ₩92,990 | ₩92,534 | ₩92,614 | +0.09% | 2.6천 |
|---|
| 2026.04.27 | ₩92,266 | ₩92,453 | ₩92,132 | ₩92,225 | -0.04% | 2.9천 |
|---|
| 2026.04.24 | ₩91,944 | ₩92,279 | ₩91,461 | ₩92,279 | +0.36% | 2.3천 |
|---|
| 2026.04.23 | ₩91,783 | ₩91,877 | ₩90,951 | ₩91,233 | -0.60% | 1.9천 |
|---|
| 2026.04.22 | ₩92,413 | ₩92,628 | ₩92,413 | ₩92,440 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩91,340 | ₩91,340 | ₩91,340 | ₩91,340 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩93,459 | ₩93,459 | ₩93,110 | ₩93,110 | -0.37% | 1.1천 |
|---|
| 2026.04.17 | ₩95,028 | ₩95,028 | ₩94,492 | ₩94,492 | -0.56% | 400 |
|---|
| 2026.04.16 | ₩92,641 | ₩93,043 | ₩92,641 | ₩92,802 | +0.17% | 3.5천 |
|---|
| 2026.04.15 | ₩92,708 | ₩92,842 | ₩92,158 | ₩92,722 | +0.01% | 1.9천 |
|---|
| 2026.04.14 | ₩92,976 | ₩93,245 | ₩92,856 | ₩93,245 | +0.29% | 900 |
|---|
| 2026.04.13 | ₩91,622 | ₩91,997 | ₩91,622 | ₩91,997 | +0.41% | 1.3천 |
|---|
| 2026.04.10 | ₩90,844 | ₩91,179 | ₩90,844 | ₩91,179 | +0.37% | 300 |
|---|
| 2026.04.09 | ₩91,206 | ₩91,327 | ₩91,206 | ₩91,246 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩90,737 | ₩91,340 | ₩90,737 | ₩91,045 | +0.34% | 1.4천 |
|---|
| 2026.04.07 | ₩87,532 | ₩87,532 | ₩86,191 | ₩87,465 | -0.08% | 700 |
|---|
| 2026.04.06 | ₩87,867 | ₩87,867 | ₩87,532 | ₩87,532 | -0.38% | 300 |
|---|
| 2026.04.02 | ₩86,606 | ₩87,035 | ₩86,593 | ₩87,035 | +0.50% | 1.6천 |
|---|
| 2026.04.01 | ₩87,840 | ₩88,162 | ₩87,840 | ₩88,162 | +0.37% | 1.1천 |
|---|
| 2026.03.31 | ₩84,876 | ₩86,714 | ₩84,876 | ₩86,714 | +2.16% | 500 |
|---|
| 2026.03.30 | ₩84,313 | ₩84,876 | ₩83,602 | ₩84,152 | -0.19% | 3천 |
|---|
| 2026.03.27 | ₩84,836 | ₩84,863 | ₩84,353 | ₩84,756 | -0.09% | 900 |
|---|
| 2026.03.26 | ₩85,399 | ₩85,399 | ₩85,399 | ₩85,399 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩87,572 | ₩88,162 | ₩87,424 | ₩87,572 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩86,579 | ₩86,579 | ₩86,271 | ₩86,271 | -0.36% | 1.7천 |
|---|
| 2026.03.23 | ₩86,901 | ₩86,901 | ₩86,083 | ₩86,620 | -0.32% | 5.5천 |
|---|
| 2026.03.20 | ₩86,003 | ₩86,003 | ₩84,957 | ₩84,957 | -1.22% | 2.7천 |
|---|
| 2026.03.19 | ₩86,419 | ₩87,760 | ₩86,217 | ₩87,317 | +1.04% | 6.8천 |
|---|
| 2026.03.18 | ₩88,457 | ₩88,457 | ₩86,995 | ₩87,612 | -0.96% | 6.7천 |
|---|
| 2026.03.17 | ₩88,551 | ₩88,551 | ₩88,229 | ₩88,296 | -0.29% | 1.5천 |
|---|
| 2026.03.16 | ₩87,706 | ₩88,189 | ₩87,156 | ₩88,189 | +0.55% | 1.1만 |
|---|
| 2026.03.13 | ₩87,505 | ₩88,001 | ₩86,512 | ₩86,512 | -1.13% | 1.9만 |
|---|
| 2026.03.12 | ₩87,840 | ₩87,840 | ₩87,371 | ₩87,371 | -0.53% | 2.3천 |
|---|
| 2026.03.11 | ₩89,530 | ₩90,174 | ₩89,221 | ₩89,798 | +0.30% | 5.1천 |
|---|
| 2026.03.10 | ₩90,241 | ₩91,018 | ₩89,530 | ₩89,530 | -0.79% | 6.2천 |
|---|
| 2026.03.09 | ₩87,518 | ₩89,315 | ₩87,170 | ₩89,315 | +2.05% | 4.3천 |
|---|
| 2026.03.06 | ₩87,706 | ₩89,543 | ₩87,706 | ₩89,114 | +1.61% | 1.8천 |
|---|
| 2026.03.05 | ₩89,972 | ₩90,267 | ₩89,074 | ₩89,463 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩90,831 | ₩91,917 | ₩89,785 | ₩91,367 | +0.59% | 9.5천 |
|---|
| 2026.03.03 | ₩89,610 | ₩91,568 | ₩89,262 | ₩91,367 | +1.96% | 6.5천 |
|---|
| 2026.03.02 | ₩94,934 | ₩95,779 | ₩94,210 | ₩95,323 | +0.41% | 1.1만 |
|---|
| 2026.02.27 | ₩96,316 | ₩96,570 | ₩96,182 | ₩96,182 | -0.14% | 2.1천 |
|---|
| 2026.02.26 | ₩96,316 | ₩96,852 | ₩95,109 | ₩95,940 | -0.39% | 9.4천 |
|---|
| 2026.02.25 | ₩96,651 | ₩97,268 | ₩96,195 | ₩96,517 | -0.14% | 3.8천 |
|---|
| 2026.02.24 | ₩95,082 | ₩96,302 | ₩94,733 | ₩95,524 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩95,189 | ₩95,189 | ₩94,814 | ₩94,961 | -0.24% | 5.6천 |
|---|
| 2026.02.20 | ₩95,203 | ₩95,431 | ₩94,706 | ₩95,377 | +0.18% | 4.1천 |
|---|
| 2026.02.19 | ₩93,781 | ₩94,089 | ₩93,674 | ₩94,022 | +0.26% | 4.7천 |
|---|
| 2026.02.18 | ₩93,607 | ₩94,250 | ₩92,883 | ₩93,446 | -0.17% | 8.9천 |
|---|
| 2026.02.17 | ₩92,722 | ₩93,245 | ₩92,038 | ₩93,137 | +0.45% | 8.6천 |
|---|
| 2026.02.13 | ₩92,494 | ₩93,634 | ₩92,359 | ₩93,406 | +0.99% | 1.3만 |
|---|
| 2026.02.12 | ₩93,848 | ₩94,022 | ₩92,534 | ₩92,789 | -1.13% | 1.2만 |
|---|
| 2026.02.11 | ₩92,494 | ₩93,003 | ₩92,212 | ₩92,695 | +0.22% | 1.1만 |
|---|
| 2026.02.10 | ₩91,971 | ₩91,971 | ₩91,635 | ₩91,635 | -0.36% | 2천 |
|---|
| 2026.02.09 | ₩90,187 | ₩91,045 | ₩90,187 | ₩90,723 | +0.59% | 1.8만 |
|---|
| 2026.02.06 | ₩87,290 | ₩88,752 | ₩87,290 | ₩88,752 | +1.67% | 600 |
|---|
| 2026.02.05 | ₩86,955 | ₩86,982 | ₩86,244 | ₩86,539 | -0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩88,095 | ₩88,497 | ₩87,478 | ₩87,478 | -0.70% | 1천 |
|---|
| 2026.02.03 | ₩87,371 | ₩87,545 | ₩87,371 | ₩87,545 | +0.20% | 1.4천 |
|---|
| 2026.02.02 | ₩85,909 | ₩87,116 | ₩85,909 | ₩86,365 | +0.53% | 5.5천 |
|---|
| 2026.01.30 | ₩87,290 | ₩87,290 | ₩86,526 | ₩86,660 | -0.72% | 700 |
|---|
| 2026.01.29 | ₩88,162 | ₩88,403 | ₩88,162 | ₩88,403 | +0.27% | 500 |
|---|
| 2026.01.28 | ₩87,223 | ₩88,309 | ₩87,210 | ₩87,934 | +0.81% | 3천 |
|---|
| 2026.01.27 | ₩87,143 | ₩87,907 | ₩87,143 | ₩87,907 | +0.88% | 800 |
|---|
| 2026.01.26 | ₩86,405 | ₩86,432 | ₩86,284 | ₩86,311 | -0.11% | 1.6천 |
|---|
| 2026.01.23 | ₩85,346 | ₩85,359 | ₩85,346 | ₩85,359 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩84,595 | ₩84,608 | ₩84,595 | ₩84,608 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩83,575 | ₩83,978 | ₩83,575 | ₩83,978 | +0.48% | 400 |
|---|
| 2026.01.20 | ₩82,503 | ₩82,757 | ₩82,315 | ₩82,315 | -0.23% | 1.1천 |
|---|
| 2026.01.16 | ₩83,012 | ₩83,133 | ₩83,012 | ₩83,133 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩82,824 | ₩82,824 | ₩82,824 | ₩82,824 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,583 | ₩82,583 | ₩82,583 | ₩82,583 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩81,671 | ₩81,698 | ₩81,631 | ₩81,698 | +0.03% | 600 |
|---|
| 2026.01.12 | ₩81,939 | ₩82,006 | ₩81,939 | ₩82,006 | +0.08% | 1천 |
|---|
| 2026.01.09 | ₩81,041 | ₩81,430 | ₩81,041 | ₩81,430 | +0.48% | 600 |
|---|
| 2026.01.08 | ₩80,504 | ₩80,504 | ₩80,504 | ₩80,504 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩80,223 | ₩80,223 | ₩80,223 | ₩80,223 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩79,981 | ₩80,531 | ₩79,981 | ₩80,451 | +0.59% | 2.2천 |
|---|
| 2026.01.05 | ₩79,458 | ₩79,968 | ₩79,458 | ₩79,767 | +0.39% | 7.6천 |
|---|
| 2026.01.02 | ₩79,016 | ₩79,069 | ₩78,774 | ₩79,069 | +0.07% | 900 |
|---|
| 2025.12.31 | ₩78,091 | ₩78,600 | ₩78,077 | ₩78,278 | +0.24% | 3천 |
|---|
| 2025.12.30 | ₩78,734 | ₩78,734 | ₩78,734 | ₩78,734 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩78,587 | ₩78,587 | ₩78,587 | ₩78,587 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩78,506 | ₩78,506 | ₩78,506 | ₩78,506 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩78,587 | ₩78,587 | ₩78,587 | ₩78,587 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩78,265 | ₩78,305 | ₩78,265 | ₩78,305 | +0.05% | 200 |
|---|
| 2025.12.22 | ₩77,997 | ₩77,997 | ₩77,997 | ₩77,997 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩77,889 | ₩77,943 | ₩77,635 | ₩77,635 | -0.33% | 2.9천 |
|---|
| 2025.12.18 | ₩76,776 | ₩76,776 | ₩76,776 | ₩76,776 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩76,414 | ₩76,414 | ₩76,401 | ₩76,401 | -0.02% | 400 |
|---|
| 2025.12.16 | ₩76,857 | ₩76,857 | ₩76,857 | ₩76,857 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩77,541 | ₩77,541 | ₩77,541 | ₩77,541 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩76,803 | ₩76,977 | ₩76,803 | ₩76,977 | +0.23% | 400 |
|---|
| 2025.12.11 | ₩78,171 | ₩78,171 | ₩77,782 | ₩78,117 | -0.07% | 1천 |
|---|
| 2025.12.10 | ₩78,171 | ₩78,171 | ₩78,171 | ₩78,171 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩77,635 | ₩77,635 | ₩77,567 | ₩77,567 | -0.09% | 200 |
|---|
| 2025.12.08 | ₩78,211 | ₩78,211 | ₩77,702 | ₩77,702 | -0.65% | 200 |
|---|
| 2025.12.05 | ₩77,702 | ₩77,728 | ₩77,702 | ₩77,728 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩77,205 | ₩77,205 | ₩77,205 | ₩77,205 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩76,897 | ₩77,527 | ₩76,897 | ₩77,527 | +0.82% | 700 |
|---|
| 2025.12.02 | ₩76,816 | ₩76,816 | ₩76,736 | ₩76,736 | -0.10% | 400 |
|---|
| 2025.12.01 | ₩77,044 | ₩77,044 | ₩76,763 | ₩76,763 | -0.37% | 200 |
|---|
| 2025.11.28 | ₩77,219 | ₩77,219 | ₩77,219 | ₩77,219 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩75,730 | ₩76,790 | ₩75,730 | ₩76,092 | +0.48% | 2.7천 |
|---|
| 2025.11.25 | ₩74,966 | ₩74,966 | ₩74,966 | ₩74,966 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩74,443 | ₩74,443 | ₩74,443 | ₩74,443 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩73,102 | ₩73,853 | ₩73,088 | ₩73,853 | +1.03% | 400 |
|---|
| 2025.11.20 | ₩73,316 | ₩73,316 | ₩73,102 | ₩73,169 | -0.20% | 500 |
|---|
| 2025.11.19 | ₩74,295 | ₩74,295 | ₩74,188 | ₩74,188 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩74,309 | ₩74,309 | ₩74,201 | ₩74,201 | -0.14% | 400 |
|---|
| 2025.11.17 | ₩76,065 | ₩76,065 | ₩75,180 | ₩75,180 | -1.16% | 500 |
|---|
| 2025.11.14 | ₩75,703 | ₩75,703 | ₩75,703 | ₩75,703 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩75,462 | ₩75,489 | ₩75,462 | ₩75,489 | +0.04% | 500 |
|---|
| 2025.11.12 | ₩76,213 | ₩76,213 | ₩76,213 | ₩76,213 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩75,462 | ₩75,462 | ₩75,462 | ₩75,462 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩75,516 | ₩75,516 | ₩75,516 | ₩75,516 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩73,973 | ₩73,973 | ₩73,973 | ₩73,973 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩74,282 | ₩74,282 | ₩74,134 | ₩74,134 | -0.20% | 200 |
|---|
| 2025.11.05 | ₩74,094 | ₩74,309 | ₩74,094 | ₩74,309 | +0.29% | 200 |
|---|
| 2025.11.04 | ₩74,483 | ₩74,483 | ₩73,799 | ₩74,188 | -0.40% | 1.1천 |
|---|
| 2025.11.03 | ₩74,845 | ₩75,033 | ₩74,845 | ₩75,033 | +0.25% | 4.2천 |
|---|
| 2025.10.31 | ₩74,604 | ₩74,778 | ₩74,604 | ₩74,778 | +0.23% | 500 |
|---|
| 2025.10.30 | ₩75,127 | ₩75,368 | ₩75,127 | ₩75,140 | +0.02% | 2천 |
|---|
| 2025.10.29 | ₩75,770 | ₩76,039 | ₩75,542 | ₩75,542 | -0.30% | 500 |
|---|
| 2025.10.28 | ₩75,824 | ₩75,958 | ₩75,824 | ₩75,891 | +0.09% | 2.7천 |
|---|
| 2025.10.27 | ₩76,414 | ₩76,414 | ₩76,414 | ₩76,414 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩75,516 | ₩75,690 | ₩75,516 | ₩75,690 | +0.23% | 100 |
|---|
| 2025.10.23 | ₩75,449 | ₩75,449 | ₩75,449 | ₩75,449 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩74,429 | ₩74,429 | ₩74,429 | ₩74,429 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩74,094 | ₩74,094 | ₩74,000 | ₩74,000 | -0.13% | 400 |
|---|
| 2025.10.20 | ₩75,127 | ₩75,127 | ₩75,100 | ₩75,100 | -0.04% | 100 |
|---|
| 2025.10.17 | ₩74,040 | ₩74,242 | ₩74,040 | ₩74,242 | +0.27% | 100 |
|---|
| 2025.10.16 | ₩74,724 | ₩74,724 | ₩74,724 | ₩74,724 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩74,604 | ₩74,604 | ₩74,604 | ₩74,604 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩72,592 | ₩73,652 | ₩72,592 | ₩73,571 | +1.35% | 1천 |
|---|
| 2025.10.13 | ₩73,786 | ₩73,786 | ₩73,544 | ₩73,544 | -0.33% | 300 |
|---|
| 2025.10.10 | ₩74,054 | ₩74,054 | ₩72,552 | ₩72,552 | -2.03% | 1천 |
|---|