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 | ₩94,832 | ₩94,832 | ₩94,832 | ₩94,832 | 0.00% | 400 |
| 2026.10.08 | ₩94,202 | ₩94,309 | ₩94,202 | ₩94,242 | +0.04% | 400 |
| 2026.10.07 | ₩95,717 | ₩95,717 | ₩95,503 | ₩95,503 | -0.22% | 600 |
| 2026.10.06 | ₩96,964 | ₩97,139 | ₩96,240 | ₩96,830 | -0.14% | 2.7천 |
| 2026.10.05 | ₩96,200 | ₩96,535 | ₩96,200 | ₩96,535 | +0.35% | 400 |
| 2026.10.02 | ₩95,905 | ₩96,428 | ₩95,811 | ₩96,428 | +0.55% | 1.9천 |
| 2026.10.01 | ₩94,684 | ₩95,033 | ₩94,684 | ₩95,033 | +0.37% | 200 |
| 2026.09.30 | ₩95,905 | ₩95,905 | ₩94,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,993 |
| -0.95% |
| 700 |
| 2026.09.29 | ₩95,127 | ₩95,127 | ₩95,127 | ₩95,127 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩95,395 | ₩95,395 | ₩95,395 | ₩95,395 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩94,671 | ₩95,301 | ₩94,671 | ₩95,301 | +0.67% | 1.1천 |
|---|
| 2026.09.24 | ₩93,303 | ₩94,121 | ₩93,303 | ₩93,840 | +0.57% | 800 |
|---|
| 2026.09.23 | ₩94,993 | ₩94,993 | ₩94,993 | ₩94,993 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩96,361 | ₩96,817 | ₩95,985 | ₩96,817 | +0.47% | 1.1천 |
|---|
| 2026.09.21 | ₩96,026 | ₩96,026 | ₩96,026 | ₩96,026 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩95,033 | ₩95,033 | ₩95,033 | ₩95,033 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,529 | ₩95,811 | ₩95,529 | ₩95,811 | +0.29% | 200 |
|---|
| 2026.09.16 | ₩95,221 | ₩95,690 | ₩94,014 | ₩94,014 | -1.27% | 3.6천 |
|---|
| 2026.09.15 | ₩94,296 | ₩94,296 | ₩94,296 | ₩94,296 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩94,765 | ₩94,765 | ₩94,524 | ₩94,524 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩96,213 | ₩96,213 | ₩95,623 | ₩95,851 | -0.38% | 1.7천 |
|---|
| 2026.09.10 | ₩94,524 | ₩94,524 | ₩94,443 | ₩94,470 | -0.06% | 8.9천 |
|---|
| 2026.09.09 | ₩95,368 | ₩95,892 | ₩95,006 | ₩95,006 | -0.38% | 700 |
|---|
| 2026.09.08 | ₩95,664 | ₩95,664 | ₩95,208 | ₩95,208 | -0.48% | 700 |
|---|
| 2026.09.04 | ₩95,892 | ₩96,079 | ₩95,892 | ₩96,079 | +0.20% | 300 |
|---|
| 2026.09.03 | ₩95,409 | ₩95,757 | ₩95,409 | ₩95,436 | +0.03% | 1.3천 |
|---|
| 2026.09.02 | ₩94,081 | ₩94,376 | ₩94,081 | ₩94,242 | +0.17% | 600 |
|---|
| 2026.09.01 | ₩93,665 | ₩93,665 | ₩93,665 | ₩93,665 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩95,033 | ₩95,033 | ₩95,033 | ₩95,033 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩94,832 | ₩95,221 | ₩94,832 | ₩94,939 | +0.11% | 500 |
|---|
| 2026.08.27 | ₩95,020 | ₩95,328 | ₩95,020 | ₩95,248 | +0.24% | 300 |
|---|
| 2026.08.26 | ₩94,912 | ₩94,980 | ₩94,456 | ₩94,725 | -0.20% | 2.1천 |
|---|
| 2026.08.25 | ₩94,845 | ₩94,845 | ₩94,845 | ₩94,845 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩93,410 | ₩93,410 | ₩93,317 | ₩93,317 | -0.10% | 300 |
|---|
| 2026.08.21 | ₩93,638 | ₩93,705 | ₩93,638 | ₩93,705 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩93,263 | ₩93,545 | ₩93,169 | ₩93,545 | +0.30% | 900 |
|---|
| 2026.08.19 | ₩94,282 | ₩94,282 | ₩93,692 | ₩94,014 | -0.28% | 1천 |
|---|
| 2026.08.18 | ₩93,585 | ₩93,585 | ₩93,317 | ₩93,317 | -0.29% | 500 |
|---|
| 2026.08.17 | ₩96,106 | ₩96,106 | ₩95,757 | ₩95,757 | -0.36% | 1.7천 |
|---|
| 2026.08.14 | ₩95,221 | ₩95,301 | ₩94,993 | ₩94,993 | -0.24% | 600 |
|---|
| 2026.08.13 | ₩93,933 | ₩94,725 | ₩93,933 | ₩94,564 | +0.67% | 700 |
|---|
| 2026.08.12 | ₩93,840 | ₩93,893 | ₩93,571 | ₩93,612 | -0.24% | 1.1천 |
|---|
| 2026.08.11 | ₩92,619 | ₩92,861 | ₩92,619 | ₩92,861 | +0.26% | 700 |
|---|
| 2026.08.10 | ₩92,096 | ₩92,150 | ₩92,096 | ₩92,150 | +0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩91,291 | ₩91,533 | ₩91,291 | ₩91,533 | +0.26% | 1.2천 |
|---|
| 2026.08.06 | ₩91,479 | ₩91,479 | ₩91,291 | ₩91,426 | -0.06% | 500 |
|---|
| 2026.08.05 | ₩90,970 | ₩90,970 | ₩90,970 | ₩90,970 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩89,374 | ₩90,674 | ₩89,374 | ₩90,299 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩87,643 | ₩87,643 | ₩87,643 | ₩87,643 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,182 | ₩86,289 | ₩86,182 | ₩86,289 | +0.12% | 400 |
|---|
| 2026.07.30 | ₩86,383 | ₩86,745 | ₩86,329 | ₩86,745 | +0.42% | 900 |
|---|
| 2026.07.29 | ₩83,245 | ₩84,371 | ₩83,245 | ₩83,674 | +0.52% | 700 |
|---|
| 2026.07.28 | ₩85,109 | ₩85,364 | ₩85,069 | ₩85,364 | +0.30% | 9.9천 |
|---|
| 2026.07.27 | ₩87,456 | ₩87,456 | ₩86,919 | ₩86,919 | -0.61% | 800 |
|---|
| 2026.07.24 | ₩86,933 | ₩86,933 | ₩86,799 | ₩86,799 | -0.15% | 300 |
|---|
| 2026.07.23 | ₩86,839 | ₩87,201 | ₩86,839 | ₩87,201 | +0.42% | 400 |
|---|
| 2026.07.22 | ₩86,973 | ₩87,214 | ₩86,946 | ₩87,214 | +0.28% | 900 |
|---|
| 2026.07.21 | ₩87,737 | ₩87,737 | ₩87,737 | ₩87,737 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩85,833 | ₩85,833 | ₩85,833 | ₩85,833 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,383 | ₩86,383 | ₩86,383 | ₩86,383 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩87,389 | ₩87,389 | ₩87,389 | ₩87,389 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩88,260 | ₩88,260 | ₩88,260 | ₩88,260 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩88,354 | ₩88,354 | ₩88,354 | ₩88,354 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩88,301 | ₩88,515 | ₩88,301 | ₩88,515 | +0.24% | 200 |
|---|
| 2026.07.09 | ₩86,946 | ₩86,946 | ₩86,946 | ₩86,946 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩86,919 | ₩87,120 | ₩86,919 | ₩87,120 | +0.23% | 600 |
|---|
| 2026.07.07 | ₩87,523 | ₩87,590 | ₩87,094 | ₩87,094 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩88,582 | ₩88,757 | ₩88,582 | ₩88,757 | +0.20% | 300 |
|---|
| 2026.07.02 | ₩88,649 | ₩88,649 | ₩87,576 | ₩87,576 | -1.21% | 900 |
|---|
| 2026.07.01 | ₩87,603 | ₩87,603 | ₩87,389 | ₩87,389 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩87,603 | ₩87,912 | ₩87,603 | ₩87,912 | +0.35% | 900 |
|---|
| 2026.06.29 | ₩87,442 | ₩87,670 | ₩87,442 | ₩87,670 | +0.26% | 1.4천 |
|---|
| 2026.06.26 | ₩87,027 | ₩87,027 | ₩86,463 | ₩86,758 | -0.31% | 800 |
|---|
| 2026.06.25 | ₩86,517 | ₩86,530 | ₩86,155 | ₩86,530 | +0.02% | 700 |
|---|
| 2026.06.24 | ₩87,322 | ₩87,550 | ₩87,268 | ₩87,550 | +0.26% | 900 |
|---|
| 2026.06.23 | ₩87,684 | ₩87,992 | ₩87,657 | ₩87,804 | +0.14% | 1.1천 |
|---|
| 2026.06.22 | ₩91,238 | ₩91,238 | ₩91,238 | ₩91,238 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩92,284 | ₩92,284 | ₩91,707 | ₩92,069 | -0.23% | 2.7천 |
|---|
| 2026.06.17 | ₩91,908 | ₩91,908 | ₩91,908 | ₩91,908 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩93,169 | ₩93,169 | ₩92,740 | ₩92,740 | -0.46% | 300 |
|---|
| 2026.06.15 | ₩93,705 | ₩93,880 | ₩93,545 | ₩93,880 | +0.19% | 600 |
|---|
| 2026.06.12 | ₩92,753 | ₩92,753 | ₩92,753 | ₩92,753 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩90,916 | ₩92,914 | ₩90,192 | ₩92,914 | +2.20% | 1천 |
|---|
| 2026.06.10 | ₩89,038 | ₩89,038 | ₩88,582 | ₩88,582 | -0.51% | 500 |
|---|
| 2026.06.09 | ₩88,931 | ₩88,985 | ₩88,488 | ₩88,837 | -0.11% | 1.9천 |
|---|
| 2026.06.08 | ₩89,856 | ₩89,856 | ₩89,293 | ₩89,293 | -0.63% | 700 |
|---|
| 2026.06.05 | ₩88,193 | ₩88,193 | ₩88,193 | ₩88,193 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩92,109 | ₩92,109 | ₩92,109 | ₩92,109 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩91,104 | ₩91,104 | ₩91,077 | ₩91,077 | -0.03% | 300 |
|---|
| 2026.06.02 | ₩91,265 | ₩92,311 | ₩91,265 | ₩92,136 | +0.96% | 1.3천 |
|---|
| 2026.06.01 | ₩92,123 | ₩92,767 | ₩91,828 | ₩92,767 | +0.70% | 5.1천 |
|---|
| 2026.05.29 | ₩93,156 | ₩93,357 | ₩92,633 | ₩93,357 | +0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩94,456 | ₩94,456 | ₩93,893 | ₩94,282 | -0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩93,062 | ₩93,585 | ₩93,048 | ₩93,585 | +0.56% | 5.6천 |
|---|
| 2026.05.26 | ₩95,194 | ₩96,200 | ₩95,194 | ₩96,200 | +1.06% | 2.8천 |
|---|
| 2026.05.22 | ₩93,786 | ₩93,786 | ₩93,786 | ₩93,786 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩93,866 | ₩93,866 | ₩93,866 | ₩93,866 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩93,571 | ₩93,571 | ₩93,571 | ₩93,571 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩92,700 | ₩93,518 | ₩92,445 | ₩92,995 | +0.32% | 1.2천 |
|---|
| 2026.05.18 | ₩94,255 | ₩94,255 | ₩94,255 | ₩94,255 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩94,792 | ₩94,792 | ₩94,792 | ₩94,792 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩96,656 | ₩96,656 | ₩96,200 | ₩96,401 | -0.26% | 1.3천 |
|---|
| 2026.05.13 | ₩95,382 | ₩95,865 | ₩95,382 | ₩95,865 | +0.51% | 400 |
|---|
| 2026.05.12 | ₩94,591 | ₩94,752 | ₩94,591 | ₩94,752 | +0.17% | 200 |
|---|
| 2026.05.11 | ₩97,273 | ₩97,273 | ₩96,508 | ₩96,817 | -0.47% | 8.2천 |
|---|
| 2026.05.08 | ₩97,099 | ₩97,407 | ₩97,099 | ₩97,407 | +0.32% | 500 |
|---|
| 2026.05.07 | ₩96,683 | ₩96,683 | ₩95,114 | ₩95,489 | -1.23% | 1.3천 |
|---|
| 2026.05.06 | ₩96,602 | ₩96,602 | ₩96,602 | ₩96,602 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩95,328 | ₩95,328 | ₩95,047 | ₩95,140 | -0.20% | 800 |
|---|
| 2026.05.04 | ₩94,081 | ₩94,081 | ₩92,981 | ₩93,397 | -0.73% | 4.3천 |
|---|
| 2026.05.01 | ₩94,738 | ₩94,738 | ₩93,799 | ₩93,933 | -0.85% | 1.6천 |
|---|
| 2026.04.30 | ₩93,424 | ₩94,456 | ₩92,901 | ₩94,456 | +1.11% | 3.5천 |
|---|
| 2026.04.29 | ₩92,042 | ₩92,498 | ₩91,586 | ₩92,284 | +0.26% | 1.1만 |
|---|
| 2026.04.28 | ₩92,539 | ₩92,995 | ₩92,539 | ₩92,619 | +0.09% | 2.6천 |
|---|
| 2026.04.27 | ₩92,270 | ₩92,458 | ₩92,136 | ₩92,230 | -0.04% | 2.9천 |
|---|
| 2026.04.24 | ₩91,949 | ₩92,284 | ₩91,466 | ₩92,284 | +0.36% | 2.3천 |
|---|
| 2026.04.23 | ₩91,788 | ₩91,882 | ₩90,956 | ₩91,238 | -0.60% | 1.9천 |
|---|
| 2026.04.22 | ₩92,418 | ₩92,633 | ₩92,418 | ₩92,445 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩91,345 | ₩91,345 | ₩91,345 | ₩91,345 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩93,464 | ₩93,464 | ₩93,115 | ₩93,115 | -0.37% | 1.1천 |
|---|
| 2026.04.17 | ₩95,033 | ₩95,033 | ₩94,497 | ₩94,497 | -0.56% | 400 |
|---|
| 2026.04.16 | ₩92,646 | ₩93,048 | ₩92,646 | ₩92,807 | +0.17% | 3.5천 |
|---|
| 2026.04.15 | ₩92,713 | ₩92,847 | ₩92,163 | ₩92,726 | +0.01% | 1.9천 |
|---|
| 2026.04.14 | ₩92,981 | ₩93,249 | ₩92,861 | ₩93,249 | +0.29% | 900 |
|---|
| 2026.04.13 | ₩91,627 | ₩92,002 | ₩91,627 | ₩92,002 | +0.41% | 1.3천 |
|---|
| 2026.04.10 | ₩90,849 | ₩91,184 | ₩90,849 | ₩91,184 | +0.37% | 300 |
|---|
| 2026.04.09 | ₩91,211 | ₩91,332 | ₩91,211 | ₩91,251 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩90,742 | ₩91,345 | ₩90,742 | ₩91,050 | +0.34% | 1.4천 |
|---|
| 2026.04.07 | ₩87,536 | ₩87,536 | ₩86,195 | ₩87,469 | -0.08% | 700 |
|---|
| 2026.04.06 | ₩87,871 | ₩87,871 | ₩87,536 | ₩87,536 | -0.38% | 300 |
|---|
| 2026.04.02 | ₩86,611 | ₩87,040 | ₩86,597 | ₩87,040 | +0.50% | 1.6천 |
|---|
| 2026.04.01 | ₩87,845 | ₩88,167 | ₩87,845 | ₩88,167 | +0.37% | 1.1천 |
|---|
| 2026.03.31 | ₩84,881 | ₩86,718 | ₩84,881 | ₩86,718 | +2.16% | 500 |
|---|
| 2026.03.30 | ₩84,317 | ₩84,881 | ₩83,607 | ₩84,157 | -0.19% | 3천 |
|---|
| 2026.03.27 | ₩84,841 | ₩84,867 | ₩84,358 | ₩84,760 | -0.09% | 900 |
|---|
| 2026.03.26 | ₩85,404 | ₩85,404 | ₩85,404 | ₩85,404 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩87,576 | ₩88,167 | ₩87,429 | ₩87,576 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩86,584 | ₩86,584 | ₩86,276 | ₩86,276 | -0.36% | 1.7천 |
|---|
| 2026.03.23 | ₩86,906 | ₩86,906 | ₩86,088 | ₩86,624 | -0.32% | 5.5천 |
|---|
| 2026.03.20 | ₩86,007 | ₩86,007 | ₩84,961 | ₩84,961 | -1.22% | 2.7천 |
|---|
| 2026.03.19 | ₩86,423 | ₩87,764 | ₩86,222 | ₩87,322 | +1.04% | 6.8천 |
|---|
| 2026.03.18 | ₩88,462 | ₩88,462 | ₩87,000 | ₩87,617 | -0.96% | 6.7천 |
|---|
| 2026.03.17 | ₩88,555 | ₩88,555 | ₩88,234 | ₩88,301 | -0.29% | 1.5천 |
|---|
| 2026.03.16 | ₩87,711 | ₩88,193 | ₩87,161 | ₩88,193 | +0.55% | 1.1만 |
|---|
| 2026.03.13 | ₩87,509 | ₩88,006 | ₩86,517 | ₩86,517 | -1.13% | 1.9만 |
|---|
| 2026.03.12 | ₩87,845 | ₩87,845 | ₩87,375 | ₩87,375 | -0.53% | 2.3천 |
|---|
| 2026.03.11 | ₩89,535 | ₩90,178 | ₩89,226 | ₩89,803 | +0.30% | 5.1천 |
|---|
| 2026.03.10 | ₩90,245 | ₩91,023 | ₩89,535 | ₩89,535 | -0.79% | 6.2천 |
|---|
| 2026.03.09 | ₩87,523 | ₩89,320 | ₩87,174 | ₩89,320 | +2.05% | 4.3천 |
|---|
| 2026.03.06 | ₩87,711 | ₩89,548 | ₩87,711 | ₩89,119 | +1.61% | 1.8천 |
|---|
| 2026.03.05 | ₩89,977 | ₩90,272 | ₩89,079 | ₩89,467 | -0.57% | 2.7천 |
|---|
| 2026.03.04 | ₩90,835 | ₩91,922 | ₩89,789 | ₩91,372 | +0.59% | 9.5천 |
|---|
| 2026.03.03 | ₩89,615 | ₩91,573 | ₩89,266 | ₩91,372 | +1.96% | 6.5천 |
|---|
| 2026.03.02 | ₩94,939 | ₩95,784 | ₩94,215 | ₩95,328 | +0.41% | 1.1만 |
|---|
| 2026.02.27 | ₩96,321 | ₩96,575 | ₩96,187 | ₩96,187 | -0.14% | 2.1천 |
|---|
| 2026.02.26 | ₩96,321 | ₩96,857 | ₩95,114 | ₩95,945 | -0.39% | 9.4천 |
|---|
| 2026.02.25 | ₩96,656 | ₩97,273 | ₩96,200 | ₩96,522 | -0.14% | 3.8천 |
|---|
| 2026.02.24 | ₩95,087 | ₩96,307 | ₩94,738 | ₩95,529 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩95,194 | ₩95,194 | ₩94,819 | ₩94,966 | -0.24% | 5.6천 |
|---|
| 2026.02.20 | ₩95,208 | ₩95,436 | ₩94,711 | ₩95,382 | +0.18% | 4.1천 |
|---|
| 2026.02.19 | ₩93,786 | ₩94,094 | ₩93,679 | ₩94,027 | +0.26% | 4.7천 |
|---|
| 2026.02.18 | ₩93,612 | ₩94,255 | ₩92,887 | ₩93,451 | -0.17% | 8.9천 |
|---|
| 2026.02.17 | ₩92,726 | ₩93,249 | ₩92,042 | ₩93,142 | +0.45% | 8.6천 |
|---|
| 2026.02.13 | ₩92,498 | ₩93,638 | ₩92,364 | ₩93,410 | +0.99% | 1.3만 |
|---|
| 2026.02.12 | ₩93,853 | ₩94,027 | ₩92,539 | ₩92,793 | -1.13% | 1.2만 |
|---|
| 2026.02.11 | ₩92,498 | ₩93,008 | ₩92,217 | ₩92,700 | +0.22% | 1.1만 |
|---|
| 2026.02.10 | ₩91,975 | ₩91,975 | ₩91,640 | ₩91,640 | -0.36% | 2천 |
|---|
| 2026.02.09 | ₩90,192 | ₩91,050 | ₩90,192 | ₩90,728 | +0.59% | 1.8만 |
|---|
| 2026.02.06 | ₩87,295 | ₩88,757 | ₩87,295 | ₩88,757 | +1.67% | 600 |
|---|
| 2026.02.05 | ₩86,960 | ₩86,986 | ₩86,249 | ₩86,544 | -0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩88,099 | ₩88,502 | ₩87,483 | ₩87,483 | -0.70% | 1천 |
|---|
| 2026.02.03 | ₩87,375 | ₩87,550 | ₩87,375 | ₩87,550 | +0.20% | 1.4천 |
|---|
| 2026.02.02 | ₩85,913 | ₩87,120 | ₩85,913 | ₩86,369 | +0.53% | 5.5천 |
|---|
| 2026.01.30 | ₩87,295 | ₩87,295 | ₩86,530 | ₩86,664 | -0.72% | 700 |
|---|
| 2026.01.29 | ₩88,167 | ₩88,408 | ₩88,167 | ₩88,408 | +0.27% | 500 |
|---|
| 2026.01.28 | ₩87,228 | ₩88,314 | ₩87,214 | ₩87,939 | +0.81% | 3천 |
|---|
| 2026.01.27 | ₩87,147 | ₩87,912 | ₩87,147 | ₩87,912 | +0.88% | 800 |
|---|
| 2026.01.26 | ₩86,410 | ₩86,436 | ₩86,289 | ₩86,316 | -0.11% | 1.6천 |
|---|
| 2026.01.23 | ₩85,350 | ₩85,364 | ₩85,350 | ₩85,364 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩84,599 | ₩84,613 | ₩84,599 | ₩84,613 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩83,580 | ₩83,982 | ₩83,580 | ₩83,982 | +0.48% | 400 |
|---|
| 2026.01.20 | ₩82,507 | ₩82,762 | ₩82,319 | ₩82,319 | -0.23% | 1.1천 |
|---|
| 2026.01.16 | ₩83,017 | ₩83,137 | ₩83,017 | ₩83,137 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩82,829 | ₩82,829 | ₩82,829 | ₩82,829 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,587 | ₩82,587 | ₩82,587 | ₩82,587 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩81,675 | ₩81,702 | ₩81,635 | ₩81,702 | +0.03% | 600 |
|---|
| 2026.01.12 | ₩81,944 | ₩82,011 | ₩81,944 | ₩82,011 | +0.08% | 1천 |
|---|
| 2026.01.09 | ₩81,045 | ₩81,434 | ₩81,045 | ₩81,434 | +0.48% | 600 |
|---|
| 2026.01.08 | ₩80,509 | ₩80,509 | ₩80,509 | ₩80,509 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩80,227 | ₩80,227 | ₩80,227 | ₩80,227 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩79,986 | ₩80,535 | ₩79,986 | ₩80,455 | +0.59% | 2.2천 |
|---|
| 2026.01.05 | ₩79,463 | ₩79,972 | ₩79,463 | ₩79,771 | +0.39% | 7.6천 |
|---|
| 2026.01.02 | ₩79,020 | ₩79,074 | ₩78,779 | ₩79,074 | +0.07% | 900 |
|---|
| 2025.12.31 | ₩78,095 | ₩78,604 | ₩78,081 | ₩78,282 | +0.24% | 3천 |
|---|
| 2025.12.30 | ₩78,738 | ₩78,738 | ₩78,738 | ₩78,738 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩78,591 | ₩78,591 | ₩78,591 | ₩78,591 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩78,510 | ₩78,510 | ₩78,510 | ₩78,510 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩78,591 | ₩78,591 | ₩78,591 | ₩78,591 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩78,269 | ₩78,309 | ₩78,269 | ₩78,309 | +0.05% | 200 |
|---|
| 2025.12.22 | ₩78,001 | ₩78,001 | ₩78,001 | ₩78,001 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩77,893 | ₩77,947 | ₩77,639 | ₩77,639 | -0.33% | 2.9천 |
|---|
| 2025.12.18 | ₩76,780 | ₩76,780 | ₩76,780 | ₩76,780 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩76,418 | ₩76,418 | ₩76,405 | ₩76,405 | -0.02% | 400 |
|---|
| 2025.12.16 | ₩76,861 | ₩76,861 | ₩76,861 | ₩76,861 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩77,545 | ₩77,545 | ₩77,545 | ₩77,545 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩76,807 | ₩76,981 | ₩76,807 | ₩76,981 | +0.23% | 400 |
|---|
| 2025.12.11 | ₩78,175 | ₩78,175 | ₩77,786 | ₩78,121 | -0.07% | 1천 |
|---|
| 2025.12.10 | ₩78,175 | ₩78,175 | ₩78,175 | ₩78,175 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩77,639 | ₩77,639 | ₩77,572 | ₩77,572 | -0.09% | 200 |
|---|
| 2025.12.08 | ₩78,215 | ₩78,215 | ₩77,706 | ₩77,706 | -0.65% | 200 |
|---|
| 2025.12.05 | ₩77,706 | ₩77,732 | ₩77,706 | ₩77,732 | +0.03% | 300 |
|---|
| 2025.12.04 | ₩77,209 | ₩77,209 | ₩77,209 | ₩77,209 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩76,901 | ₩77,531 | ₩76,901 | ₩77,531 | +0.82% | 700 |
|---|
| 2025.12.02 | ₩76,820 | ₩76,820 | ₩76,740 | ₩76,740 | -0.10% | 400 |
|---|
| 2025.12.01 | ₩77,048 | ₩77,048 | ₩76,767 | ₩76,767 | -0.37% | 200 |
|---|
| 2025.11.28 | ₩77,223 | ₩77,223 | ₩77,223 | ₩77,223 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩75,734 | ₩76,794 | ₩75,734 | ₩76,096 | +0.48% | 2.7천 |
|---|
| 2025.11.25 | ₩74,970 | ₩74,970 | ₩74,970 | ₩74,970 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩74,447 | ₩74,447 | ₩74,447 | ₩74,447 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩73,106 | ₩73,857 | ₩73,092 | ₩73,857 | +1.03% | 400 |
|---|
| 2025.11.20 | ₩73,320 | ₩73,320 | ₩73,106 | ₩73,173 | -0.20% | 500 |
|---|
| 2025.11.19 | ₩74,299 | ₩74,299 | ₩74,192 | ₩74,192 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩74,313 | ₩74,313 | ₩74,205 | ₩74,205 | -0.14% | 400 |
|---|
| 2025.11.17 | ₩76,069 | ₩76,069 | ₩75,184 | ₩75,184 | -1.16% | 500 |
|---|
| 2025.11.14 | ₩75,707 | ₩75,707 | ₩75,707 | ₩75,707 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩75,466 | ₩75,493 | ₩75,466 | ₩75,493 | +0.04% | 500 |
|---|
| 2025.11.12 | ₩76,217 | ₩76,217 | ₩76,217 | ₩76,217 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩75,466 | ₩75,466 | ₩75,466 | ₩75,466 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩75,520 | ₩75,520 | ₩75,520 | ₩75,520 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩73,977 | ₩73,977 | ₩73,977 | ₩73,977 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩74,286 | ₩74,286 | ₩74,138 | ₩74,138 | -0.20% | 200 |
|---|
| 2025.11.05 | ₩74,098 | ₩74,313 | ₩74,098 | ₩74,313 | +0.29% | 200 |
|---|
| 2025.11.04 | ₩74,487 | ₩74,487 | ₩73,803 | ₩74,192 | -0.40% | 1.1천 |
|---|
| 2025.11.03 | ₩74,849 | ₩75,037 | ₩74,849 | ₩75,037 | +0.25% | 4.2천 |
|---|
| 2025.10.31 | ₩74,608 | ₩74,782 | ₩74,608 | ₩74,782 | +0.23% | 500 |
|---|
| 2025.10.30 | ₩75,131 | ₩75,372 | ₩75,131 | ₩75,144 | +0.02% | 2천 |
|---|
| 2025.10.29 | ₩75,774 | ₩76,043 | ₩75,546 | ₩75,546 | -0.30% | 500 |
|---|
| 2025.10.28 | ₩75,828 | ₩75,962 | ₩75,828 | ₩75,895 | +0.09% | 2.7천 |
|---|
| 2025.10.27 | ₩76,418 | ₩76,418 | ₩76,418 | ₩76,418 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩75,520 | ₩75,694 | ₩75,520 | ₩75,694 | +0.23% | 100 |
|---|
| 2025.10.23 | ₩75,453 | ₩75,453 | ₩75,453 | ₩75,453 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩74,433 | ₩74,433 | ₩74,433 | ₩74,433 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩74,098 | ₩74,098 | ₩74,004 | ₩74,004 | -0.13% | 400 |
|---|
| 2025.10.20 | ₩75,131 | ₩75,131 | ₩75,104 | ₩75,104 | -0.04% | 100 |
|---|
| 2025.10.17 | ₩74,044 | ₩74,246 | ₩74,044 | ₩74,246 | +0.27% | 100 |
|---|
| 2025.10.16 | ₩74,728 | ₩74,728 | ₩74,728 | ₩74,728 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩74,608 | ₩74,608 | ₩74,608 | ₩74,608 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩72,596 | ₩73,655 | ₩72,596 | ₩73,575 | +1.35% | 1천 |
|---|
| 2025.10.13 | ₩73,790 | ₩73,790 | ₩73,548 | ₩73,548 | -0.33% | 300 |
|---|
| 2025.10.10 | ₩74,058 | ₩74,058 | ₩72,556 | ₩72,556 | -2.03% | 1천 |
|---|