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 | ₩94,753 | ₩94,753 | ₩94,753 | ₩94,753 | 0.00% | 400 |
| 2026.10.08 | ₩94,123 | ₩94,230 | ₩94,123 | ₩94,163 | +0.04% | 400 |
| 2026.10.07 | ₩95,637 | ₩95,637 | ₩95,423 | ₩95,423 | -0.22% | 600 |
| 2026.10.06 | ₩96,883 | ₩97,058 | ₩96,160 | ₩96,749 | -0.14% | 2.7천 |
| 2026.10.05 | ₩96,120 | ₩96,455 | ₩96,120 | ₩96,455 | +0.35% | 400 |
| 2026.10.02 | ₩95,825 | ₩96,347 | ₩95,731 | ₩96,347 | +0.55% | 1.9천 |
| 2026.10.01 | ₩94,605 | ₩94,954 | ₩94,605 | ₩94,954 | +0.37% | 200 |
| 2026.09.30 | ₩95,825 | ₩95,825 | ₩94,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,914 |
| -0.95% |
| 700 |
| 2026.09.29 | ₩95,048 | ₩95,048 | ₩95,048 | ₩95,048 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩95,316 | ₩95,316 | ₩95,316 | ₩95,316 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩94,592 | ₩95,222 | ₩94,592 | ₩95,222 | +0.67% | 1.1천 |
|---|
| 2026.09.24 | ₩93,225 | ₩94,043 | ₩93,225 | ₩93,761 | +0.57% | 800 |
|---|
| 2026.09.23 | ₩94,914 | ₩94,914 | ₩94,914 | ₩94,914 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩96,280 | ₩96,736 | ₩95,905 | ₩96,736 | +0.47% | 1.1천 |
|---|
| 2026.09.21 | ₩95,945 | ₩95,945 | ₩95,945 | ₩95,945 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩94,954 | ₩94,954 | ₩94,954 | ₩94,954 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,450 | ₩95,731 | ₩95,450 | ₩95,731 | +0.29% | 200 |
|---|
| 2026.09.16 | ₩95,141 | ₩95,610 | ₩93,935 | ₩93,935 | -1.27% | 3.6천 |
|---|
| 2026.09.15 | ₩94,217 | ₩94,217 | ₩94,217 | ₩94,217 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩94,686 | ₩94,686 | ₩94,445 | ₩94,445 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩96,133 | ₩96,133 | ₩95,543 | ₩95,771 | -0.38% | 1.7천 |
|---|
| 2026.09.10 | ₩94,445 | ₩94,445 | ₩94,364 | ₩94,391 | -0.06% | 8.9천 |
|---|
| 2026.09.09 | ₩95,289 | ₩95,811 | ₩94,927 | ₩94,927 | -0.38% | 700 |
|---|
| 2026.09.08 | ₩95,584 | ₩95,584 | ₩95,128 | ₩95,128 | -0.48% | 700 |
|---|
| 2026.09.04 | ₩95,811 | ₩95,999 | ₩95,811 | ₩95,999 | +0.20% | 300 |
|---|
| 2026.09.03 | ₩95,329 | ₩95,677 | ₩95,329 | ₩95,356 | +0.03% | 1.3천 |
|---|
| 2026.09.02 | ₩94,002 | ₩94,297 | ₩94,002 | ₩94,163 | +0.17% | 600 |
|---|
| 2026.09.01 | ₩93,587 | ₩93,587 | ₩93,587 | ₩93,587 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩94,954 | ₩94,954 | ₩94,954 | ₩94,954 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩94,753 | ₩95,141 | ₩94,753 | ₩94,860 | +0.11% | 500 |
|---|
| 2026.08.27 | ₩94,940 | ₩95,249 | ₩94,940 | ₩95,168 | +0.24% | 300 |
|---|
| 2026.08.26 | ₩94,833 | ₩94,900 | ₩94,378 | ₩94,646 | -0.20% | 2.1천 |
|---|
| 2026.08.25 | ₩94,766 | ₩94,766 | ₩94,766 | ₩94,766 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩93,332 | ₩93,332 | ₩93,239 | ₩93,239 | -0.10% | 300 |
|---|
| 2026.08.21 | ₩93,560 | ₩93,627 | ₩93,560 | ₩93,627 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩93,185 | ₩93,466 | ₩93,091 | ₩93,466 | +0.30% | 900 |
|---|
| 2026.08.19 | ₩94,203 | ₩94,203 | ₩93,614 | ₩93,935 | -0.28% | 1천 |
|---|
| 2026.08.18 | ₩93,507 | ₩93,507 | ₩93,239 | ₩93,239 | -0.29% | 500 |
|---|
| 2026.08.17 | ₩96,026 | ₩96,026 | ₩95,677 | ₩95,677 | -0.36% | 1.7천 |
|---|
| 2026.08.14 | ₩95,141 | ₩95,222 | ₩94,914 | ₩94,914 | -0.24% | 600 |
|---|
| 2026.08.13 | ₩93,855 | ₩94,646 | ₩93,855 | ₩94,485 | +0.67% | 700 |
|---|
| 2026.08.12 | ₩93,761 | ₩93,815 | ₩93,493 | ₩93,533 | -0.24% | 1.1천 |
|---|
| 2026.08.11 | ₩92,542 | ₩92,783 | ₩92,542 | ₩92,783 | +0.26% | 700 |
|---|
| 2026.08.10 | ₩92,019 | ₩92,073 | ₩92,019 | ₩92,073 | +0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩91,215 | ₩91,456 | ₩91,215 | ₩91,456 | +0.26% | 1.2천 |
|---|
| 2026.08.06 | ₩91,403 | ₩91,403 | ₩91,215 | ₩91,349 | -0.06% | 500 |
|---|
| 2026.08.05 | ₩90,894 | ₩90,894 | ₩90,894 | ₩90,894 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩89,299 | ₩90,599 | ₩89,299 | ₩90,224 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩87,570 | ₩87,570 | ₩87,570 | ₩87,570 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,110 | ₩86,217 | ₩86,110 | ₩86,217 | +0.12% | 400 |
|---|
| 2026.07.30 | ₩86,311 | ₩86,672 | ₩86,257 | ₩86,672 | +0.42% | 900 |
|---|
| 2026.07.29 | ₩83,175 | ₩84,301 | ₩83,175 | ₩83,604 | +0.52% | 700 |
|---|
| 2026.07.28 | ₩85,038 | ₩85,292 | ₩84,997 | ₩85,292 | +0.30% | 9.9천 |
|---|
| 2026.07.27 | ₩87,383 | ₩87,383 | ₩86,847 | ₩86,847 | -0.61% | 800 |
|---|
| 2026.07.24 | ₩86,860 | ₩86,860 | ₩86,726 | ₩86,726 | -0.15% | 300 |
|---|
| 2026.07.23 | ₩86,766 | ₩87,128 | ₩86,766 | ₩87,128 | +0.42% | 400 |
|---|
| 2026.07.22 | ₩86,900 | ₩87,141 | ₩86,873 | ₩87,141 | +0.28% | 900 |
|---|
| 2026.07.21 | ₩87,664 | ₩87,664 | ₩87,664 | ₩87,664 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩85,761 | ₩85,761 | ₩85,761 | ₩85,761 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,311 | ₩86,311 | ₩86,311 | ₩86,311 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩87,316 | ₩87,316 | ₩87,316 | ₩87,316 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩88,187 | ₩88,187 | ₩88,187 | ₩88,187 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩88,281 | ₩88,281 | ₩88,281 | ₩88,281 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩87,115 | ₩87,115 | ₩87,115 | ₩87,115 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩88,227 | ₩88,441 | ₩88,227 | ₩88,441 | +0.24% | 200 |
|---|
| 2026.07.09 | ₩86,873 | ₩86,873 | ₩86,873 | ₩86,873 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩86,847 | ₩87,048 | ₩86,847 | ₩87,048 | +0.23% | 600 |
|---|
| 2026.07.07 | ₩87,450 | ₩87,517 | ₩87,021 | ₩87,021 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩88,508 | ₩88,683 | ₩88,508 | ₩88,683 | +0.20% | 300 |
|---|
| 2026.07.02 | ₩88,575 | ₩88,575 | ₩87,503 | ₩87,503 | -1.21% | 900 |
|---|
| 2026.07.01 | ₩87,530 | ₩87,530 | ₩87,316 | ₩87,316 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩87,530 | ₩87,838 | ₩87,530 | ₩87,838 | +0.35% | 900 |
|---|
| 2026.06.29 | ₩87,369 | ₩87,597 | ₩87,369 | ₩87,597 | +0.26% | 1.4천 |
|---|
| 2026.06.26 | ₩86,954 | ₩86,954 | ₩86,391 | ₩86,686 | -0.31% | 800 |
|---|
| 2026.06.25 | ₩86,445 | ₩86,458 | ₩86,083 | ₩86,458 | +0.02% | 700 |
|---|
| 2026.06.24 | ₩87,249 | ₩87,477 | ₩87,195 | ₩87,477 | +0.26% | 900 |
|---|
| 2026.06.23 | ₩87,611 | ₩87,919 | ₩87,584 | ₩87,731 | +0.14% | 1.1천 |
|---|
| 2026.06.22 | ₩91,162 | ₩91,162 | ₩91,162 | ₩91,162 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩92,207 | ₩92,207 | ₩91,631 | ₩91,992 | -0.23% | 2.7천 |
|---|
| 2026.06.17 | ₩91,832 | ₩91,832 | ₩91,832 | ₩91,832 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩93,091 | ₩93,091 | ₩92,662 | ₩92,662 | -0.46% | 300 |
|---|
| 2026.06.15 | ₩93,627 | ₩93,801 | ₩93,466 | ₩93,801 | +0.19% | 600 |
|---|
| 2026.06.12 | ₩92,676 | ₩92,676 | ₩92,676 | ₩92,676 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩90,840 | ₩92,837 | ₩90,116 | ₩92,837 | +2.20% | 1천 |
|---|
| 2026.06.10 | ₩88,964 | ₩88,964 | ₩88,508 | ₩88,508 | -0.51% | 500 |
|---|
| 2026.06.09 | ₩88,857 | ₩88,910 | ₩88,415 | ₩88,763 | -0.11% | 1.9천 |
|---|
| 2026.06.08 | ₩89,781 | ₩89,781 | ₩89,219 | ₩89,219 | -0.63% | 700 |
|---|
| 2026.06.05 | ₩88,120 | ₩88,120 | ₩88,120 | ₩88,120 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩92,033 | ₩92,033 | ₩92,033 | ₩92,033 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩91,028 | ₩91,028 | ₩91,001 | ₩91,001 | -0.03% | 300 |
|---|
| 2026.06.02 | ₩91,188 | ₩92,234 | ₩91,188 | ₩92,059 | +0.96% | 1.3천 |
|---|
| 2026.06.01 | ₩92,046 | ₩92,689 | ₩91,751 | ₩92,689 | +0.70% | 5.1천 |
|---|
| 2026.05.29 | ₩93,078 | ₩93,279 | ₩92,555 | ₩93,279 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩94,378 | ₩94,378 | ₩93,815 | ₩94,203 | -0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩92,984 | ₩93,507 | ₩92,971 | ₩93,507 | +0.56% | 5.6천 |
|---|
| 2026.05.26 | ₩95,115 | ₩96,120 | ₩95,115 | ₩96,120 | +1.06% | 2.8천 |
|---|
| 2026.05.22 | ₩93,708 | ₩93,708 | ₩93,708 | ₩93,708 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩93,788 | ₩93,788 | ₩93,788 | ₩93,788 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩93,493 | ₩93,493 | ₩93,493 | ₩93,493 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩92,622 | ₩93,440 | ₩92,368 | ₩92,917 | +0.32% | 1.2천 |
|---|
| 2026.05.18 | ₩94,177 | ₩94,177 | ₩94,177 | ₩94,177 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩94,713 | ₩94,713 | ₩94,713 | ₩94,713 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩96,575 | ₩96,575 | ₩96,120 | ₩96,321 | -0.26% | 1.3천 |
|---|
| 2026.05.13 | ₩95,302 | ₩95,785 | ₩95,302 | ₩95,785 | +0.51% | 400 |
|---|
| 2026.05.12 | ₩94,512 | ₩94,672 | ₩94,512 | ₩94,672 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩97,192 | ₩97,192 | ₩96,428 | ₩96,736 | -0.47% | 8.2천 |
|---|
| 2026.05.08 | ₩97,017 | ₩97,326 | ₩97,017 | ₩97,326 | +0.32% | 500 |
|---|
| 2026.05.07 | ₩96,602 | ₩96,602 | ₩95,034 | ₩95,409 | -1.23% | 1.3천 |
|---|
| 2026.05.06 | ₩96,522 | ₩96,522 | ₩96,522 | ₩96,522 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩95,249 | ₩95,249 | ₩94,967 | ₩95,061 | -0.20% | 800 |
|---|
| 2026.05.04 | ₩94,002 | ₩94,002 | ₩92,904 | ₩93,319 | -0.73% | 4.3천 |
|---|
| 2026.05.01 | ₩94,659 | ₩94,659 | ₩93,721 | ₩93,855 | -0.85% | 1.6천 |
|---|
| 2026.04.30 | ₩93,346 | ₩94,378 | ₩92,823 | ₩94,378 | +1.11% | 3.5천 |
|---|
| 2026.04.29 | ₩91,966 | ₩92,421 | ₩91,510 | ₩92,207 | +0.26% | 1.1만 |
|---|
| 2026.04.28 | ₩92,461 | ₩92,917 | ₩92,461 | ₩92,542 | +0.09% | 2.6천 |
|---|
| 2026.04.27 | ₩92,193 | ₩92,381 | ₩92,059 | ₩92,153 | -0.04% | 2.9천 |
|---|
| 2026.04.24 | ₩91,872 | ₩92,207 | ₩91,389 | ₩92,207 | +0.36% | 2.3천 |
|---|
| 2026.04.23 | ₩91,711 | ₩91,805 | ₩90,880 | ₩91,162 | -0.60% | 1.9천 |
|---|
| 2026.04.22 | ₩92,341 | ₩92,555 | ₩92,341 | ₩92,368 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩91,269 | ₩91,269 | ₩91,269 | ₩91,269 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩93,386 | ₩93,386 | ₩93,038 | ₩93,038 | -0.37% | 1.1천 |
|---|
| 2026.04.17 | ₩94,954 | ₩94,954 | ₩94,418 | ₩94,418 | -0.56% | 400 |
|---|
| 2026.04.16 | ₩92,569 | ₩92,971 | ₩92,569 | ₩92,729 | +0.17% | 3.5천 |
|---|
| 2026.04.15 | ₩92,636 | ₩92,770 | ₩92,086 | ₩92,649 | +0.01% | 1.9천 |
|---|
| 2026.04.14 | ₩92,904 | ₩93,172 | ₩92,783 | ₩93,172 | +0.29% | 900 |
|---|
| 2026.04.13 | ₩91,550 | ₩91,925 | ₩91,550 | ₩91,925 | +0.41% | 1.3천 |
|---|
| 2026.04.10 | ₩90,773 | ₩91,108 | ₩90,773 | ₩91,108 | +0.37% | 300 |
|---|
| 2026.04.09 | ₩91,135 | ₩91,255 | ₩91,135 | ₩91,175 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩90,666 | ₩91,269 | ₩90,666 | ₩90,974 | +0.34% | 1.4천 |
|---|
| 2026.04.07 | ₩87,463 | ₩87,463 | ₩86,123 | ₩87,396 | -0.08% | 700 |
|---|
| 2026.04.06 | ₩87,798 | ₩87,798 | ₩87,463 | ₩87,463 | -0.38% | 300 |
|---|
| 2026.04.02 | ₩86,538 | ₩86,967 | ₩86,525 | ₩86,967 | +0.50% | 1.6천 |
|---|
| 2026.04.01 | ₩87,771 | ₩88,093 | ₩87,771 | ₩88,093 | +0.37% | 1.1천 |
|---|
| 2026.03.31 | ₩84,810 | ₩86,646 | ₩84,810 | ₩86,646 | +2.16% | 500 |
|---|
| 2026.03.30 | ₩84,247 | ₩84,810 | ₩83,537 | ₩84,086 | -0.19% | 3천 |
|---|
| 2026.03.27 | ₩84,770 | ₩84,796 | ₩84,287 | ₩84,689 | -0.09% | 900 |
|---|
| 2026.03.26 | ₩85,332 | ₩85,332 | ₩85,332 | ₩85,332 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩87,503 | ₩88,093 | ₩87,356 | ₩87,503 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩86,512 | ₩86,512 | ₩86,203 | ₩86,203 | -0.36% | 1.7천 |
|---|
| 2026.03.23 | ₩86,833 | ₩86,833 | ₩86,016 | ₩86,552 | -0.32% | 5.5천 |
|---|
| 2026.03.20 | ₩85,935 | ₩85,935 | ₩84,890 | ₩84,890 | -1.22% | 2.7천 |
|---|
| 2026.03.19 | ₩86,351 | ₩87,691 | ₩86,150 | ₩87,249 | +1.04% | 6.8천 |
|---|
| 2026.03.18 | ₩88,388 | ₩88,388 | ₩86,927 | ₩87,544 | -0.96% | 6.7천 |
|---|
| 2026.03.17 | ₩88,482 | ₩88,482 | ₩88,160 | ₩88,227 | -0.29% | 1.5천 |
|---|
| 2026.03.16 | ₩87,637 | ₩88,120 | ₩87,088 | ₩88,120 | +0.55% | 1.1만 |
|---|
| 2026.03.13 | ₩87,436 | ₩87,932 | ₩86,445 | ₩86,445 | -1.13% | 1.9만 |
|---|
| 2026.03.12 | ₩87,771 | ₩87,771 | ₩87,302 | ₩87,302 | -0.53% | 2.3천 |
|---|
| 2026.03.11 | ₩89,460 | ₩90,103 | ₩89,152 | ₩89,728 | +0.30% | 5.1천 |
|---|
| 2026.03.10 | ₩90,170 | ₩90,947 | ₩89,460 | ₩89,460 | -0.79% | 6.2천 |
|---|
| 2026.03.09 | ₩87,450 | ₩89,245 | ₩87,101 | ₩89,245 | +2.05% | 4.3천 |
|---|
| 2026.03.06 | ₩87,637 | ₩89,473 | ₩87,637 | ₩89,044 | +1.61% | 1.8천 |
|---|
| 2026.03.05 | ₩89,902 | ₩90,197 | ₩89,004 | ₩89,393 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩90,760 | ₩91,845 | ₩89,714 | ₩91,296 | +0.59% | 9.5천 |
|---|
| 2026.03.03 | ₩89,540 | ₩91,497 | ₩89,192 | ₩91,296 | +1.96% | 6.5천 |
|---|
| 2026.03.02 | ₩94,860 | ₩95,704 | ₩94,136 | ₩95,249 | +0.41% | 1.1만 |
|---|
| 2026.02.27 | ₩96,240 | ₩96,495 | ₩96,106 | ₩96,106 | -0.14% | 2.1천 |
|---|
| 2026.02.26 | ₩96,240 | ₩96,776 | ₩95,034 | ₩95,865 | -0.39% | 9.4천 |
|---|
| 2026.02.25 | ₩96,575 | ₩97,192 | ₩96,120 | ₩96,441 | -0.14% | 3.8천 |
|---|
| 2026.02.24 | ₩95,007 | ₩96,227 | ₩94,659 | ₩95,450 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩95,115 | ₩95,115 | ₩94,739 | ₩94,887 | -0.24% | 5.6천 |
|---|
| 2026.02.20 | ₩95,128 | ₩95,356 | ₩94,632 | ₩95,302 | +0.18% | 4.1천 |
|---|
| 2026.02.19 | ₩93,708 | ₩94,016 | ₩93,600 | ₩93,949 | +0.26% | 4.7천 |
|---|
| 2026.02.18 | ₩93,533 | ₩94,177 | ₩92,810 | ₩93,373 | -0.17% | 8.9천 |
|---|
| 2026.02.17 | ₩92,649 | ₩93,172 | ₩91,966 | ₩93,064 | +0.45% | 8.6천 |
|---|
| 2026.02.13 | ₩92,421 | ₩93,560 | ₩92,287 | ₩93,332 | +0.99% | 1.3만 |
|---|
| 2026.02.12 | ₩93,775 | ₩93,949 | ₩92,461 | ₩92,716 | -1.13% | 1.2만 |
|---|
| 2026.02.11 | ₩92,421 | ₩92,930 | ₩92,140 | ₩92,622 | +0.22% | 1.1만 |
|---|
| 2026.02.10 | ₩91,899 | ₩91,899 | ₩91,564 | ₩91,564 | -0.36% | 2천 |
|---|
| 2026.02.09 | ₩90,116 | ₩90,974 | ₩90,116 | ₩90,652 | +0.59% | 1.8만 |
|---|
| 2026.02.06 | ₩87,222 | ₩88,683 | ₩87,222 | ₩88,683 | +1.67% | 600 |
|---|
| 2026.02.05 | ₩86,887 | ₩86,914 | ₩86,177 | ₩86,471 | -0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩88,026 | ₩88,428 | ₩87,410 | ₩87,410 | -0.70% | 1천 |
|---|
| 2026.02.03 | ₩87,302 | ₩87,477 | ₩87,302 | ₩87,477 | +0.20% | 1.4천 |
|---|
| 2026.02.02 | ₩85,842 | ₩87,048 | ₩85,842 | ₩86,297 | +0.53% | 5.5천 |
|---|
| 2026.01.30 | ₩87,222 | ₩87,222 | ₩86,458 | ₩86,592 | -0.72% | 700 |
|---|
| 2026.01.29 | ₩88,093 | ₩88,334 | ₩88,093 | ₩88,334 | +0.27% | 500 |
|---|
| 2026.01.28 | ₩87,155 | ₩88,240 | ₩87,141 | ₩87,865 | +0.81% | 3천 |
|---|
| 2026.01.27 | ₩87,075 | ₩87,838 | ₩87,075 | ₩87,838 | +0.88% | 800 |
|---|
| 2026.01.26 | ₩86,337 | ₩86,364 | ₩86,217 | ₩86,244 | -0.11% | 1.6천 |
|---|
| 2026.01.23 | ₩85,279 | ₩85,292 | ₩85,279 | ₩85,292 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩84,528 | ₩84,542 | ₩84,528 | ₩84,542 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩83,510 | ₩83,912 | ₩83,510 | ₩83,912 | +0.48% | 400 |
|---|
| 2026.01.20 | ₩82,438 | ₩82,693 | ₩82,250 | ₩82,250 | -0.23% | 1.1천 |
|---|
| 2026.01.16 | ₩82,947 | ₩83,068 | ₩82,947 | ₩83,068 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩82,760 | ₩82,760 | ₩82,760 | ₩82,760 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,518 | ₩82,518 | ₩82,518 | ₩82,518 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩81,607 | ₩81,634 | ₩81,567 | ₩81,634 | +0.03% | 600 |
|---|
| 2026.01.12 | ₩81,875 | ₩81,942 | ₩81,875 | ₩81,942 | +0.08% | 1천 |
|---|
| 2026.01.09 | ₩80,977 | ₩81,366 | ₩80,977 | ₩81,366 | +0.48% | 600 |
|---|
| 2026.01.08 | ₩80,441 | ₩80,441 | ₩80,441 | ₩80,441 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩80,160 | ₩80,160 | ₩80,160 | ₩80,160 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩79,919 | ₩80,468 | ₩79,919 | ₩80,388 | +0.59% | 2.2천 |
|---|
| 2026.01.05 | ₩79,396 | ₩79,905 | ₩79,396 | ₩79,704 | +0.39% | 7.6천 |
|---|
| 2026.01.02 | ₩78,954 | ₩79,008 | ₩78,713 | ₩79,008 | +0.07% | 900 |
|---|
| 2025.12.31 | ₩78,029 | ₩78,539 | ₩78,016 | ₩78,217 | +0.24% | 3천 |
|---|
| 2025.12.30 | ₩78,673 | ₩78,673 | ₩78,673 | ₩78,673 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩78,525 | ₩78,525 | ₩78,525 | ₩78,525 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩78,445 | ₩78,445 | ₩78,445 | ₩78,445 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩78,525 | ₩78,525 | ₩78,525 | ₩78,525 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩78,204 | ₩78,244 | ₩78,204 | ₩78,244 | +0.05% | 200 |
|---|
| 2025.12.22 | ₩77,936 | ₩77,936 | ₩77,936 | ₩77,936 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩77,828 | ₩77,882 | ₩77,574 | ₩77,574 | -0.33% | 2.9천 |
|---|
| 2025.12.18 | ₩76,716 | ₩76,716 | ₩76,716 | ₩76,716 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩76,354 | ₩76,354 | ₩76,341 | ₩76,341 | -0.02% | 400 |
|---|
| 2025.12.16 | ₩76,797 | ₩76,797 | ₩76,797 | ₩76,797 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩77,480 | ₩77,480 | ₩77,480 | ₩77,480 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩76,743 | ₩76,917 | ₩76,743 | ₩76,917 | +0.23% | 400 |
|---|
| 2025.12.11 | ₩78,110 | ₩78,110 | ₩77,721 | ₩78,056 | -0.07% | 1천 |
|---|
| 2025.12.10 | ₩78,110 | ₩78,110 | ₩78,110 | ₩78,110 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩77,574 | ₩77,574 | ₩77,507 | ₩77,507 | -0.09% | 200 |
|---|
| 2025.12.08 | ₩78,150 | ₩78,150 | ₩77,641 | ₩77,641 | -0.65% | 200 |
|---|
| 2025.12.05 | ₩77,641 | ₩77,668 | ₩77,641 | ₩77,668 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩77,145 | ₩77,145 | ₩77,145 | ₩77,145 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩76,837 | ₩77,467 | ₩76,837 | ₩77,467 | +0.82% | 700 |
|---|
| 2025.12.02 | ₩76,756 | ₩76,756 | ₩76,676 | ₩76,676 | -0.10% | 400 |
|---|
| 2025.12.01 | ₩76,984 | ₩76,984 | ₩76,703 | ₩76,703 | -0.37% | 200 |
|---|
| 2025.11.28 | ₩77,158 | ₩77,158 | ₩77,158 | ₩77,158 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩75,671 | ₩76,730 | ₩75,671 | ₩76,033 | +0.48% | 2.7천 |
|---|
| 2025.11.25 | ₩74,907 | ₩74,907 | ₩74,907 | ₩74,907 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩74,385 | ₩74,385 | ₩74,385 | ₩74,385 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩73,044 | ₩73,795 | ₩73,031 | ₩73,795 | +1.03% | 400 |
|---|
| 2025.11.20 | ₩73,259 | ₩73,259 | ₩73,044 | ₩73,111 | -0.20% | 500 |
|---|
| 2025.11.19 | ₩74,237 | ₩74,237 | ₩74,130 | ₩74,130 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩74,251 | ₩74,251 | ₩74,143 | ₩74,143 | -0.14% | 400 |
|---|
| 2025.11.17 | ₩76,006 | ₩76,006 | ₩75,122 | ₩75,122 | -1.16% | 500 |
|---|
| 2025.11.14 | ₩75,644 | ₩75,644 | ₩75,644 | ₩75,644 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩75,403 | ₩75,430 | ₩75,403 | ₩75,430 | +0.04% | 500 |
|---|
| 2025.11.12 | ₩76,153 | ₩76,153 | ₩76,153 | ₩76,153 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩75,403 | ₩75,403 | ₩75,403 | ₩75,403 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩75,457 | ₩75,457 | ₩75,457 | ₩75,457 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩73,916 | ₩73,916 | ₩73,916 | ₩73,916 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩74,224 | ₩74,224 | ₩74,076 | ₩74,076 | -0.20% | 200 |
|---|
| 2025.11.05 | ₩74,036 | ₩74,251 | ₩74,036 | ₩74,251 | +0.29% | 200 |
|---|
| 2025.11.04 | ₩74,425 | ₩74,425 | ₩73,741 | ₩74,130 | -0.40% | 1.1천 |
|---|
| 2025.11.03 | ₩74,787 | ₩74,974 | ₩74,787 | ₩74,974 | +0.25% | 4.2천 |
|---|
| 2025.10.31 | ₩74,545 | ₩74,720 | ₩74,545 | ₩74,720 | +0.23% | 500 |
|---|
| 2025.10.30 | ₩75,068 | ₩75,309 | ₩75,068 | ₩75,081 | +0.02% | 2천 |
|---|
| 2025.10.29 | ₩75,711 | ₩75,979 | ₩75,483 | ₩75,483 | -0.30% | 500 |
|---|
| 2025.10.28 | ₩75,765 | ₩75,899 | ₩75,765 | ₩75,832 | +0.09% | 2.7천 |
|---|
| 2025.10.27 | ₩76,354 | ₩76,354 | ₩76,354 | ₩76,354 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩75,457 | ₩75,631 | ₩75,457 | ₩75,631 | +0.23% | 100 |
|---|
| 2025.10.23 | ₩75,390 | ₩75,390 | ₩75,390 | ₩75,390 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩74,371 | ₩74,371 | ₩74,371 | ₩74,371 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩74,036 | ₩74,036 | ₩73,942 | ₩73,942 | -0.13% | 400 |
|---|
| 2025.10.20 | ₩75,068 | ₩75,068 | ₩75,041 | ₩75,041 | -0.04% | 100 |
|---|
| 2025.10.17 | ₩73,983 | ₩74,184 | ₩73,983 | ₩74,184 | +0.27% | 100 |
|---|
| 2025.10.16 | ₩74,666 | ₩74,666 | ₩74,666 | ₩74,666 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩74,545 | ₩74,545 | ₩74,545 | ₩74,545 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩72,535 | ₩73,594 | ₩72,535 | ₩73,513 | +1.35% | 1천 |
|---|
| 2025.10.13 | ₩73,728 | ₩73,728 | ₩73,487 | ₩73,487 | -0.33% | 300 |
|---|
| 2025.10.10 | ₩73,996 | ₩73,996 | ₩72,495 | ₩72,495 | -2.03% | 1천 |
|---|