시장 데이터를 불러오는 중
전체 종목
First Trust Emerging Markets AlphaDEX Fund 과거 주가
First Trust Emerging Markets AlphaDEX Fund · FEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Emerging Markets AlphaDEX Fund · FEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,227 | ₩44,400 | ₩44,227 | ₩44,374 | +0.33% | 8.2만 |
| 2026.10.08 | ₩43,865 | ₩44,053 | ₩43,691 | ₩43,785 | -0.18% | 11.8만 |
| 2026.10.07 | ₩44,186 | ₩44,280 | ₩44,012 | ₩44,079 | -0.24% | 8.4만 |
| 2026.10.06 | ₩44,748 | ₩44,842 | ₩44,561 | ₩44,628 | -0.27% | 10.3만 |
| 2026.10.05 | ₩44,574 | ₩44,735 | ₩44,508 | ₩44,574 | 0.00% | 6.6만 |
| 2026.10.02 | ₩43,691 | ₩43,825 | ₩43,437 | ₩43,772 | +0.18% | 12.3만 |
| 2026.10.01 | ₩42,969 | ₩43,036 | ₩42,647 | ₩42,942 | -0.06% | 13.9만 |
| 2026.09.30 | ₩43,317 | ₩43,317 | ₩42,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,102 |
| -0.49% |
| 9.2만 |
| 2026.09.29 | ₩43,129 | ₩43,196 | ₩42,835 | ₩43,076 | -0.12% | 51.5만 |
|---|
| 2026.09.28 | ₩43,183 | ₩43,290 | ₩42,942 | ₩43,210 | +0.06% | 5만 |
|---|
| 2026.09.25 | ₩43,544 | ₩43,772 | ₩43,424 | ₩43,624 | +0.18% | 8.3만 |
|---|
| 2026.09.24 | ₩43,664 | ₩43,731 | ₩43,330 | ₩43,464 | -0.46% | 5.3만 |
|---|
| 2026.09.23 | ₩44,280 | ₩44,280 | ₩43,758 | ₩43,838 | -1.00% | 9.5만 |
|---|
| 2026.09.22 | ₩44,267 | ₩44,628 | ₩44,240 | ₩44,548 | +0.63% | 11.9만 |
|---|
| 2026.09.21 | ₩44,293 | ₩44,681 | ₩44,267 | ₩44,641 | +0.79% | 3.8만 |
|---|
| 2026.09.18 | ₩43,919 | ₩44,039 | ₩43,758 | ₩43,972 | +0.12% | 10.3만 |
|---|
| 2026.09.17 | ₩43,986 | ₩44,093 | ₩43,852 | ₩44,066 | +0.18% | 3.9만 |
|---|
| 2026.09.16 | ₩43,825 | ₩43,946 | ₩43,303 | ₩43,544 | -0.64% | 6.5만 |
|---|
| 2026.09.15 | ₩43,758 | ₩43,798 | ₩43,557 | ₩43,731 | -0.06% | 4.3만 |
|---|
| 2026.09.14 | ₩43,812 | ₩44,160 | ₩43,772 | ₩43,999 | +0.43% | 5만 |
|---|
| 2026.09.11 | ₩44,855 | ₩44,896 | ₩44,681 | ₩44,748 | -0.24% | 17.1만 |
|---|
| 2026.09.10 | ₩44,481 | ₩44,655 | ₩44,400 | ₩44,454 | -0.06% | 6.3만 |
|---|
| 2026.09.09 | ₩45,337 | ₩45,444 | ₩45,083 | ₩45,244 | -0.21% | 5.6만 |
|---|
| 2026.09.08 | ₩44,775 | ₩44,963 | ₩44,655 | ₩44,762 | -0.03% | 10.3만 |
|---|
| 2026.09.04 | ₩44,548 | ₩45,029 | ₩44,548 | ₩44,922 | +0.84% | 12.4만 |
|---|
| 2026.09.03 | ₩44,481 | ₩44,762 | ₩44,334 | ₩44,695 | +0.48% | 3.9만 |
|---|
| 2026.09.02 | ₩44,360 | ₩44,615 | ₩44,307 | ₩44,588 | +0.51% | 5.2만 |
|---|
| 2026.09.01 | ₩44,387 | ₩44,748 | ₩44,293 | ₩44,387 | 0.00% | 10.3만 |
|---|
| 2026.08.31 | ₩44,307 | ₩44,307 | ₩44,012 | ₩44,173 | -0.30% | 10.7만 |
|---|
| 2026.08.28 | ₩44,588 | ₩44,695 | ₩44,093 | ₩44,160 | -0.96% | 8.2만 |
|---|
| 2026.08.27 | ₩44,454 | ₩44,615 | ₩44,334 | ₩44,534 | +0.18% | 6.5만 |
|---|
| 2026.08.26 | ₩44,173 | ₩44,267 | ₩44,093 | ₩44,173 | 0.00% | 7.2만 |
|---|
| 2026.08.25 | ₩43,946 | ₩44,186 | ₩43,919 | ₩44,146 | +0.46% | 5.6만 |
|---|
| 2026.08.24 | ₩43,664 | ₩43,664 | ₩43,424 | ₩43,598 | -0.15% | 5.6만 |
|---|
| 2026.08.21 | ₩44,066 | ₩44,146 | ₩43,932 | ₩43,999 | -0.15% | 8.3만 |
|---|
| 2026.08.20 | ₩43,410 | ₩43,785 | ₩43,410 | ₩43,557 | +0.34% | 5.5만 |
|---|
| 2026.08.19 | ₩43,731 | ₩43,825 | ₩43,491 | ₩43,638 | -0.21% | 7.7만 |
|---|
| 2026.08.18 | ₩43,571 | ₩43,705 | ₩43,303 | ₩43,343 | -0.52% | 8.7만 |
|---|
| 2026.08.17 | ₩43,972 | ₩44,186 | ₩43,905 | ₩43,959 | -0.03% | 7.8만 |
|---|
| 2026.08.14 | ₩43,370 | ₩43,437 | ₩43,169 | ₩43,343 | -0.06% | 7만 |
|---|
| 2026.08.13 | ₩43,183 | ₩43,357 | ₩43,022 | ₩43,196 | +0.03% | 9.2만 |
|---|
| 2026.08.12 | ₩43,557 | ₩43,557 | ₩43,370 | ₩43,424 | -0.31% | 5.1만 |
|---|
| 2026.08.11 | ₩43,062 | ₩43,089 | ₩42,701 | ₩42,835 | -0.53% | 10.5만 |
|---|
| 2026.08.10 | ₩43,169 | ₩43,169 | ₩42,982 | ₩43,049 | -0.28% | 5.7만 |
|---|
| 2026.08.07 | ₩43,169 | ₩43,169 | ₩42,875 | ₩43,102 | -0.15% | 4.7만 |
|---|
| 2026.08.06 | ₩42,835 | ₩43,276 | ₩42,795 | ₩43,022 | +0.44% | 7.8만 |
|---|
| 2026.08.05 | ₩42,982 | ₩43,009 | ₩42,755 | ₩42,808 | -0.40% | 13.5만 |
|---|
| 2026.08.04 | ₩42,527 | ₩42,995 | ₩42,474 | ₩42,915 | +0.91% | 8.5만 |
|---|
| 2026.08.03 | ₩41,416 | ₩41,711 | ₩41,323 | ₩41,644 | +0.55% | 22.9만 |
|---|
| 2026.07.31 | ₩41,336 | ₩41,363 | ₩40,935 | ₩41,189 | -0.36% | 6만 |
|---|
| 2026.07.30 | ₩40,386 | ₩40,948 | ₩40,346 | ₩40,868 | +1.19% | 11.2만 |
|---|
| 2026.07.29 | ₩40,212 | ₩40,654 | ₩39,864 | ₩39,985 | -0.57% | 9.7만 |
|---|
| 2026.07.28 | ₩40,761 | ₩41,028 | ₩40,613 | ₩40,881 | +0.30% | 25.2만 |
|---|
| 2026.07.27 | ₩41,778 | ₩41,778 | ₩41,349 | ₩41,577 | -0.48% | 7.3만 |
|---|
| 2026.07.24 | ₩41,724 | ₩41,885 | ₩41,483 | ₩41,537 | -0.45% | 10.1만 |
|---|
| 2026.07.23 | ₩42,193 | ₩42,366 | ₩41,925 | ₩42,139 | -0.13% | 8.5만 |
|---|
| 2026.07.22 | ₩42,474 | ₩42,835 | ₩42,474 | ₩42,701 | +0.54% | 10만 |
|---|
| 2026.07.21 | ₩41,885 | ₩42,085 | ₩41,738 | ₩42,005 | +0.29% | 8.2만 |
|---|
| 2026.07.20 | ₩41,095 | ₩41,564 | ₩40,868 | ₩40,894 | -0.49% | 11.2만 |
|---|
| 2026.07.17 | ₩40,747 | ₩41,283 | ₩40,667 | ₩41,242 | +1.22% | 9.8만 |
|---|
| 2026.07.16 | ₩42,019 | ₩42,166 | ₩41,818 | ₩41,938 | -0.19% | 7.4만 |
|---|
| 2026.07.15 | ₩42,607 | ₩42,728 | ₩42,139 | ₩42,621 | +0.03% | 11.2만 |
|---|
| 2026.07.14 | ₩42,273 | ₩42,474 | ₩42,193 | ₩42,366 | +0.22% | 9.5만 |
|---|
| 2026.07.13 | ₩42,420 | ₩42,902 | ₩42,032 | ₩42,072 | -0.82% | 10.3만 |
|---|
| 2026.07.10 | ₩42,621 | ₩42,969 | ₩42,500 | ₩42,915 | +0.69% | 7.7만 |
|---|
| 2026.07.09 | ₩42,193 | ₩42,500 | ₩42,193 | ₩42,433 | +0.57% | 8.5만 |
|---|
| 2026.07.08 | ₩41,577 | ₩42,045 | ₩41,390 | ₩41,978 | +0.97% | 25.5만 |
|---|
| 2026.07.07 | ₩41,871 | ₩42,019 | ₩41,457 | ₩41,617 | -0.61% | 10.8만 |
|---|
| 2026.07.06 | ₩42,781 | ₩43,076 | ₩42,781 | ₩43,036 | +0.59% | 14.8만 |
|---|
| 2026.07.02 | ₩42,594 | ₩42,902 | ₩41,751 | ₩42,059 | -1.26% | 11.4만 |
|---|
| 2026.07.01 | ₩42,206 | ₩42,487 | ₩42,126 | ₩42,126 | -0.19% | 17.7만 |
|---|
| 2026.06.30 | ₩42,460 | ₩42,875 | ₩42,460 | ₩42,808 | +0.82% | 9만 |
|---|
| 2026.06.29 | ₩42,032 | ₩42,380 | ₩41,617 | ₩42,340 | +0.73% | 15.9만 |
|---|
| 2026.06.26 | ₩41,751 | ₩42,193 | ₩41,644 | ₩41,952 | +0.48% | 6.4만 |
|---|
| 2026.06.25 | ₩42,647 | ₩42,647 | ₩41,911 | ₩42,179 | -1.10% | 10.2만 |
|---|
| 2026.06.24 | ₩42,233 | ₩42,353 | ₩41,911 | ₩42,219 | -0.03% | 7.3만 |
|---|
| 2026.06.23 | ₩42,514 | ₩42,848 | ₩42,433 | ₩42,514 | 0.00% | 6.3만 |
|---|
| 2026.06.22 | ₩44,307 | ₩44,414 | ₩44,053 | ₩44,106 | -0.45% | 17.8만 |
|---|
| 2026.06.18 | ₩43,691 | ₩43,798 | ₩43,491 | ₩43,651 | -0.09% | 17.6만 |
|---|
| 2026.06.17 | ₩43,557 | ₩43,758 | ₩42,888 | ₩42,888 | -1.54% | 7.5만 |
|---|
| 2026.06.16 | ₩43,437 | ₩43,638 | ₩43,049 | ₩43,062 | -0.86% | 5.1만 |
|---|
| 2026.06.15 | ₩44,026 | ₩44,026 | ₩43,798 | ₩43,865 | -0.36% | 7.1만 |
|---|
| 2026.06.12 | ₩42,915 | ₩43,718 | ₩42,527 | ₩43,009 | +0.22% | 26.8만 |
|---|
| 2026.06.11 | ₩41,764 | ₩43,196 | ₩41,711 | ₩42,862 | +2.63% | 9.5만 |
|---|
| 2026.06.10 | ₩42,032 | ₩42,875 | ₩41,590 | ₩41,697 | -0.80% | 11.9만 |
|---|
| 2026.06.09 | ₩42,875 | ₩43,036 | ₩41,657 | ₩42,353 | -1.22% | 18.4만 |
|---|
| 2026.06.08 | ₩42,567 | ₩42,594 | ₩42,259 | ₩42,313 | -0.60% | 6.6만 |
|---|
| 2026.06.05 | ₩42,835 | ₩42,835 | ₩41,751 | ₩41,885 | -2.22% | 9만 |
|---|
| 2026.06.04 | ₩43,838 | ₩44,053 | ₩43,664 | ₩43,972 | +0.31% | 7.2만 |
|---|
| 2026.06.03 | ₩44,253 | ₩47,652 | ₩43,919 | ₩44,026 | -0.51% | 8.9만 |
|---|
| 2026.06.02 | ₩44,334 | ₩44,708 | ₩44,307 | ₩44,641 | +0.69% | 7.1만 |
|---|
| 2026.06.01 | ₩44,106 | ₩44,548 | ₩44,106 | ₩44,360 | +0.58% | 7.8만 |
|---|
| 2026.05.29 | ₩43,892 | ₩43,919 | ₩43,624 | ₩43,731 | -0.37% | 6.7만 |
|---|
| 2026.05.28 | ₩43,785 | ₩44,293 | ₩43,571 | ₩44,039 | +0.58% | 10.3만 |
|---|
| 2026.05.27 | ₩44,400 | ₩44,548 | ₩44,173 | ₩44,320 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩44,400 | ₩44,681 | ₩44,360 | ₩44,668 | +0.60% | 11.6만 |
|---|
| 2026.05.22 | ₩43,544 | ₩43,838 | ₩43,424 | ₩43,638 | +0.22% | 8.5만 |
|---|
| 2026.05.21 | ₩42,755 | ₩43,210 | ₩42,594 | ₩43,009 | +0.59% | 37.7만 |
|---|
| 2026.05.20 | ₩42,393 | ₩42,969 | ₩42,380 | ₩42,928 | +1.26% | 8.1만 |
|---|
| 2026.05.19 | ₩42,126 | ₩42,607 | ₩42,019 | ₩42,326 | +0.48% | 10.9만 |
|---|
| 2026.05.18 | ₩43,049 | ₩43,049 | ₩42,581 | ₩42,928 | -0.28% | 9.2만 |
|---|
| 2026.05.15 | ₩43,049 | ₩43,169 | ₩42,768 | ₩42,862 | -0.44% | 7.9만 |
|---|
| 2026.05.14 | ₩44,186 | ₩44,414 | ₩44,119 | ₩44,320 | +0.30% | 9.4만 |
|---|
| 2026.05.13 | ₩44,334 | ₩44,735 | ₩44,240 | ₩44,561 | +0.51% | 6.5만 |
|---|
| 2026.05.12 | ₩44,521 | ₩44,534 | ₩43,919 | ₩44,334 | -0.42% | 9.9만 |
|---|
| 2026.05.11 | ₩45,029 | ₩45,190 | ₩44,989 | ₩45,136 | +0.24% | 13.8만 |
|---|
| 2026.05.08 | ₩44,508 | ₩44,896 | ₩44,508 | ₩44,829 | +0.72% | 7.5만 |
|---|
| 2026.05.07 | ₩45,083 | ₩45,083 | ₩44,508 | ₩44,548 | -1.19% | 12.2만 |
|---|
| 2026.05.06 | ₩44,936 | ₩45,136 | ₩44,655 | ₩45,096 | +0.36% | 21.8만 |
|---|
| 2026.05.05 | ₩44,628 | ₩44,976 | ₩44,548 | ₩44,842 | +0.48% | 12.2만 |
|---|
| 2026.05.04 | ₩44,374 | ₩44,695 | ₩44,160 | ₩44,320 | -0.12% | 10만 |
|---|
| 2026.05.01 | ₩44,588 | ₩45,003 | ₩44,574 | ₩44,588 | 0.00% | 11.8만 |
|---|
| 2026.04.30 | ₩44,106 | ₩44,708 | ₩43,905 | ₩44,668 | +1.27% | 12.1만 |
|---|
| 2026.04.29 | ₩43,691 | ₩43,705 | ₩43,397 | ₩43,477 | -0.49% | 10.7만 |
|---|
| 2026.04.28 | ₩43,397 | ₩43,638 | ₩43,343 | ₩43,584 | +0.43% | 11.6만 |
|---|
| 2026.04.27 | ₩43,758 | ₩43,772 | ₩43,571 | ₩43,638 | -0.28% | 10만 |
|---|
| 2026.04.24 | ₩43,798 | ₩44,039 | ₩43,651 | ₩43,999 | +0.46% | 8.1만 |
|---|
| 2026.04.23 | ₩43,584 | ₩43,731 | ₩42,982 | ₩43,370 | -0.49% | 10만 |
|---|
| 2026.04.22 | ₩43,999 | ₩44,133 | ₩43,892 | ₩44,053 | +0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩43,932 | ₩44,039 | ₩43,330 | ₩43,437 | -1.13% | 20.2만 |
|---|
| 2026.04.20 | ₩43,879 | ₩44,066 | ₩43,798 | ₩44,026 | +0.34% | 9.6만 |
|---|
| 2026.04.17 | ₩44,026 | ₩44,253 | ₩43,919 | ₩44,106 | +0.18% | 17.6만 |
|---|
| 2026.04.16 | ₩43,370 | ₩43,611 | ₩43,250 | ₩43,450 | +0.19% | 22.5만 |
|---|
| 2026.04.15 | ₩43,397 | ₩43,424 | ₩43,116 | ₩43,397 | 0.00% | 22.9만 |
|---|
| 2026.04.14 | ₩43,223 | ₩43,410 | ₩43,102 | ₩43,343 | +0.28% | 30.4만 |
|---|
| 2026.04.13 | ₩42,527 | ₩43,223 | ₩42,514 | ₩43,143 | +1.45% | 18.4만 |
|---|
| 2026.04.10 | ₩42,862 | ₩43,022 | ₩42,701 | ₩42,982 | +0.28% | 24.7만 |
|---|
| 2026.04.09 | ₩42,300 | ₩42,768 | ₩42,179 | ₩42,647 | +0.82% | 13.1만 |
|---|
| 2026.04.08 | ₩42,340 | ₩42,487 | ₩42,059 | ₩42,313 | -0.06% | 15.1만 |
|---|
| 2026.04.07 | ₩40,306 | ₩40,935 | ₩39,704 | ₩40,480 | +0.43% | 18.8만 |
|---|
| 2026.04.06 | ₩40,346 | ₩40,667 | ₩40,319 | ₩40,587 | +0.60% | 16.2만 |
|---|
| 2026.04.02 | ₩39,864 | ₩40,814 | ₩39,811 | ₩40,480 | +1.54% | 12.1만 |
|---|
| 2026.04.01 | ₩40,426 | ₩40,801 | ₩40,346 | ₩40,547 | +0.30% | 23.4만 |
|---|
| 2026.03.31 | ₩39,182 | ₩40,185 | ₩39,182 | ₩40,078 | +2.29% | 17.6만 |
|---|
| 2026.03.30 | ₩39,770 | ₩39,944 | ₩39,342 | ₩39,530 | -0.61% | 114.5만 |
|---|
| 2026.03.27 | ₩39,088 | ₩39,422 | ₩38,968 | ₩39,061 | -0.07% | 7.9만 |
|---|
| 2026.03.26 | ₩39,422 | ₩39,663 | ₩39,034 | ₩39,048 | -0.95% | 12.4만 |
|---|
| 2026.03.25 | ₩40,212 | ₩40,399 | ₩39,985 | ₩40,252 | +0.10% | 6.6만 |
|---|
| 2026.03.24 | ₩38,767 | ₩39,409 | ₩38,740 | ₩39,235 | +1.21% | 8.3만 |
|---|
| 2026.03.23 | ₩39,061 | ₩39,637 | ₩38,901 | ₩39,382 | +0.82% | 24.1만 |
|---|
| 2026.03.20 | ₩39,289 | ₩39,289 | ₩38,379 | ₩38,472 | -2.08% | 18.8만 |
|---|
| 2026.03.19 | ₩39,195 | ₩40,011 | ₩39,048 | ₩39,837 | +1.64% | 17.6만 |
|---|
| 2026.03.18 | ₩40,065 | ₩40,239 | ₩39,663 | ₩39,690 | -0.94% | 8.2만 |
|---|
| 2026.03.17 | ₩40,332 | ₩40,373 | ₩40,038 | ₩40,145 | -0.46% | 4.5만 |
|---|
| 2026.03.16 | ₩39,904 | ₩40,172 | ₩39,730 | ₩39,971 | +0.17% | 10.2만 |
|---|
| 2026.03.13 | ₩40,225 | ₩40,453 | ₩39,476 | ₩39,543 | -1.70% | 7.5만 |
|---|
| 2026.03.12 | ₩40,600 | ₩40,600 | ₩39,837 | ₩40,025 | -1.42% | 14.6만 |
|---|
| 2026.03.11 | ₩40,654 | ₩40,774 | ₩40,386 | ₩40,627 | -0.07% | 10.3만 |
|---|
| 2026.03.10 | ₩40,426 | ₩40,988 | ₩40,158 | ₩40,359 | -0.17% | 10.3만 |
|---|
| 2026.03.09 | ₩39,463 | ₩40,373 | ₩39,155 | ₩40,239 | +1.97% | 11.6만 |
|---|
| 2026.03.06 | ₩39,302 | ₩39,877 | ₩39,222 | ₩39,610 | +0.78% | 22.8만 |
|---|
| 2026.03.05 | ₩39,904 | ₩40,132 | ₩39,449 | ₩39,811 | -0.23% | 15.8만 |
|---|
| 2026.03.04 | ₩40,158 | ₩40,520 | ₩39,931 | ₩40,439 | +0.70% | 7.7만 |
|---|
| 2026.03.03 | ₩39,864 | ₩40,266 | ₩39,182 | ₩40,051 | +0.47% | 9.3만 |
|---|
| 2026.03.02 | ₩41,550 | ₩42,085 | ₩41,550 | ₩41,911 | +0.87% | 9.4만 |
|---|
| 2026.02.27 | ₩41,751 | ₩41,978 | ₩41,724 | ₩41,965 | +0.51% | 15.6만 |
|---|
| 2026.02.26 | ₩41,804 | ₩41,845 | ₩41,403 | ₩41,724 | -0.19% | 14만 |
|---|
| 2026.02.25 | ₩42,219 | ₩42,447 | ₩41,965 | ₩42,420 | +0.48% | 36.6만 |
|---|
| 2026.02.24 | ₩41,457 | ₩41,871 | ₩41,430 | ₩41,871 | +1.00% | 8.1만 |
|---|
| 2026.02.23 | ₩41,497 | ₩41,657 | ₩41,296 | ₩41,336 | -0.39% | 6.6만 |
|---|
| 2026.02.20 | ₩40,801 | ₩41,537 | ₩40,801 | ₩41,510 | +1.74% | 12만 |
|---|
| 2026.02.19 | ₩40,734 | ₩40,921 | ₩40,640 | ₩40,921 | +0.46% | 9.4만 |
|---|
| 2026.02.18 | ₩40,935 | ₩41,363 | ₩40,881 | ₩41,015 | +0.20% | 17.6만 |
|---|
| 2026.02.17 | ₩40,399 | ₩40,935 | ₩40,319 | ₩40,801 | +0.99% | 7.3만 |
|---|
| 2026.02.13 | ₩40,734 | ₩40,961 | ₩40,533 | ₩40,868 | +0.33% | 99.9만 |
|---|
| 2026.02.12 | ₩41,644 | ₩41,644 | ₩40,908 | ₩40,975 | -1.61% | 13.4만 |
|---|
| 2026.02.11 | ₩41,149 | ₩41,363 | ₩40,841 | ₩41,336 | +0.46% | 6.6만 |
|---|
| 2026.02.10 | ₩40,787 | ₩40,814 | ₩40,627 | ₩40,747 | -0.10% | 11.1만 |
|---|
| 2026.02.09 | ₩40,078 | ₩40,640 | ₩40,078 | ₩40,627 | +1.37% | 12.5만 |
|---|
| 2026.02.06 | ₩39,449 | ₩39,998 | ₩39,449 | ₩39,998 | +1.39% | 68만 |
|---|
| 2026.02.05 | ₩39,222 | ₩39,342 | ₩39,008 | ₩39,021 | -0.51% | 11.1만 |
|---|
| 2026.02.04 | ₩40,158 | ₩40,158 | ₩39,489 | ₩39,677 | -1.20% | 10.4만 |
|---|
| 2026.02.03 | ₩39,583 | ₩39,784 | ₩39,369 | ₩39,690 | +0.27% | 14.6만 |
|---|
| 2026.02.02 | ₩38,847 | ₩39,168 | ₩38,847 | ₩39,088 | +0.62% | 20.9만 |
|---|
| 2026.01.30 | ₩39,918 | ₩39,985 | ₩39,195 | ₩39,409 | -1.27% | 7.9만 |
|---|
| 2026.01.29 | ₩41,242 | ₩41,242 | ₩40,212 | ₩40,774 | -1.14% | 19.4만 |
|---|
| 2026.01.28 | ₩40,881 | ₩44,133 | ₩40,573 | ₩40,921 | +0.10% | 11.1만 |
|---|
| 2026.01.27 | ₩40,185 | ₩40,560 | ₩40,185 | ₩40,533 | +0.87% | 11.7만 |
|---|
| 2026.01.26 | ₩39,971 | ₩40,292 | ₩39,971 | ₩40,118 | +0.37% | 9.4만 |
|---|
| 2026.01.23 | ₩39,396 | ₩39,824 | ₩39,289 | ₩39,784 | +0.99% | 21.6만 |
|---|
| 2026.01.22 | ₩39,315 | ₩41,363 | ₩39,235 | ₩39,436 | +0.31% | 8.4만 |
|---|
| 2026.01.21 | ₩38,860 | ₩39,088 | ₩38,740 | ₩38,994 | +0.34% | 3.6만 |
|---|
| 2026.01.20 | ₩38,633 | ₩38,860 | ₩38,593 | ₩38,686 | +0.14% | 3.6만 |
|---|
| 2026.01.16 | ₩38,686 | ₩38,686 | ₩38,405 | ₩38,633 | -0.14% | 6.4만 |
|---|
| 2026.01.15 | ₩38,794 | ₩39,061 | ₩38,713 | ₩38,914 | +0.31% | 10만 |
|---|
| 2026.01.14 | ₩38,673 | ₩38,780 | ₩38,593 | ₩38,767 | +0.24% | 2.7만 |
|---|
| 2026.01.13 | ₩38,700 | ₩38,727 | ₩38,446 | ₩38,486 | -0.55% | 6.5만 |
|---|
| 2026.01.12 | ₩38,365 | ₩38,807 | ₩38,365 | ₩38,794 | +1.12% | 5.6만 |
|---|
| 2026.01.09 | ₩38,111 | ₩38,486 | ₩38,111 | ₩38,352 | +0.63% | 9.1만 |
|---|
| 2026.01.08 | ₩37,656 | ₩37,910 | ₩37,643 | ₩37,884 | +0.60% | 6만 |
|---|
| 2026.01.07 | ₩38,031 | ₩38,031 | ₩37,830 | ₩37,991 | -0.11% | 15만 |
|---|
| 2026.01.06 | ₩37,937 | ₩38,124 | ₩37,937 | ₩37,977 | +0.11% | 8.2만 |
|---|
| 2026.01.05 | ₩37,241 | ₩37,549 | ₩37,188 | ₩37,509 | +0.72% | 3.8만 |
|---|
| 2026.01.02 | ₩37,228 | ₩37,268 | ₩37,081 | ₩37,228 | 0.00% | 4.6만 |
|---|
| 2025.12.31 | ₩36,706 | ₩36,706 | ₩36,505 | ₩36,599 | -0.29% | 4만 |
|---|
| 2025.12.30 | ₩36,800 | ₩36,880 | ₩36,773 | ₩36,813 | +0.04% | 6.8만 |
|---|
| 2025.12.29 | ₩36,586 | ₩36,652 | ₩36,505 | ₩36,652 | +0.18% | 2.7만 |
|---|
| 2025.12.26 | ₩36,760 | ₩37,014 | ₩36,760 | ₩36,987 | +0.62% | 2.8만 |
|---|
| 2025.12.24 | ₩36,773 | ₩36,773 | ₩36,679 | ₩36,719 | -0.15% | 1.5만 |
|---|
| 2025.12.23 | ₩36,492 | ₩36,786 | ₩36,492 | ₩36,773 | +0.77% | 3.4만 |
|---|
| 2025.12.22 | ₩36,438 | ₩36,572 | ₩36,412 | ₩36,545 | +0.29% | 2.6만 |
|---|
| 2025.12.19 | ₩36,064 | ₩36,318 | ₩36,064 | ₩36,251 | +0.52% | 3.4만 |
|---|
| 2025.12.18 | ₩35,756 | ₩36,104 | ₩35,676 | ₩35,743 | -0.04% | 3만 |
|---|
| 2025.12.17 | ₩35,756 | ₩35,809 | ₩35,435 | ₩35,462 | -0.82% | 2만 |
|---|
| 2025.12.16 | ₩35,662 | ₩35,676 | ₩35,528 | ₩35,582 | -0.23% | 2.5만 |
|---|
| 2025.12.15 | ₩36,184 | ₩36,197 | ₩35,970 | ₩36,037 | -0.41% | 3.1만 |
|---|
| 2025.12.12 | ₩36,385 | ₩36,385 | ₩35,890 | ₩35,983 | -1.10% | 3.6만 |
|---|
| 2025.12.11 | ₩36,077 | ₩36,358 | ₩36,064 | ₩36,238 | +0.45% | 5만 |
|---|
| 2025.12.10 | ₩36,024 | ₩36,331 | ₩35,997 | ₩36,278 | +0.71% | 3만 |
|---|
| 2025.12.09 | ₩35,769 | ₩35,930 | ₩35,769 | ₩35,916 | +0.41% | 3.2만 |
|---|
| 2025.12.08 | ₩36,385 | ₩36,385 | ₩36,117 | ₩36,184 | -0.55% | 2.1만 |
|---|
| 2025.12.05 | ₩36,760 | ₩36,840 | ₩36,438 | ₩36,479 | -0.76% | 3만 |
|---|
| 2025.12.04 | ₩36,318 | ₩36,345 | ₩36,211 | ₩36,318 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩36,117 | ₩36,291 | ₩36,104 | ₩36,291 | +0.48% | 3.5만 |
|---|
| 2025.12.02 | ₩36,251 | ₩36,305 | ₩36,144 | ₩36,278 | +0.07% | 6.5만 |
|---|
| 2025.12.01 | ₩36,305 | ₩36,412 | ₩36,278 | ₩36,305 | 0.00% | 6.5만 |
|---|
| 2025.11.28 | ₩36,117 | ₩36,238 | ₩36,077 | ₩36,238 | +0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩35,716 | ₩35,970 | ₩35,676 | ₩35,916 | +0.56% | 4.2만 |
|---|
| 2025.11.25 | ₩35,408 | ₩35,662 | ₩35,288 | ₩35,662 | +0.72% | 4.9만 |
|---|
| 2025.11.24 | ₩35,087 | ₩35,435 | ₩35,087 | ₩35,395 | +0.88% | 10.9만 |
|---|
| 2025.11.21 | ₩34,873 | ₩35,207 | ₩34,699 | ₩35,073 | +0.58% | 4만 |
|---|
| 2025.11.20 | ₩35,957 | ₩35,997 | ₩35,247 | ₩35,261 | -1.94% | 2.5만 |
|---|
| 2025.11.19 | ₩35,702 | ₩35,890 | ₩35,555 | ₩35,689 | -0.04% | 4.2만 |
|---|
| 2025.11.18 | ₩35,582 | ₩35,756 | ₩35,462 | ₩35,635 | +0.15% | 3.4만 |
|---|
| 2025.11.17 | ₩36,117 | ₩36,238 | ₩35,863 | ₩35,930 | -0.52% | 2.9만 |
|---|
| 2025.11.14 | ₩36,532 | ₩36,813 | ₩36,505 | ₩36,706 | +0.48% | 5만 |
|---|
| 2025.11.13 | ₩37,094 | ₩37,094 | ₩36,666 | ₩36,746 | -0.94% | 4.4만 |
|---|
| 2025.11.12 | ₩36,840 | ₩36,893 | ₩36,760 | ₩36,867 | +0.07% | 2만 |
|---|
| 2025.11.11 | ₩36,813 | ₩36,867 | ₩36,706 | ₩36,853 | +0.11% | 2.7만 |
|---|
| 2025.11.10 | ₩36,559 | ₩36,773 | ₩36,465 | ₩36,760 | +0.55% | 2.8만 |
|---|
| 2025.11.07 | ₩35,983 | ₩36,157 | ₩35,890 | ₩36,144 | +0.45% | 3만 |
|---|
| 2025.11.06 | ₩36,452 | ₩36,545 | ₩36,224 | ₩36,331 | -0.33% | 1.9만 |
|---|
| 2025.11.05 | ₩35,809 | ₩36,144 | ₩35,809 | ₩36,077 | +0.75% | 2.5만 |
|---|
| 2025.11.04 | ₩35,702 | ₩35,823 | ₩35,435 | ₩35,595 | -0.30% | 3.5만 |
|---|
| 2025.11.03 | ₩36,318 | ₩36,358 | ₩36,211 | ₩36,318 | 0.00% | 4.2만 |
|---|
| 2025.10.31 | ₩36,090 | ₩36,131 | ₩35,943 | ₩36,104 | +0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩36,278 | ₩36,371 | ₩36,211 | ₩36,238 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩36,371 | ₩36,385 | ₩36,131 | ₩36,184 | -0.52% | 2.8만 |
|---|
| 2025.10.28 | ₩35,930 | ₩36,131 | ₩35,863 | ₩36,104 | +0.48% | 3만 |
|---|
| 2025.10.27 | ₩36,117 | ₩36,197 | ₩36,050 | ₩36,171 | +0.15% | 2.3만 |
|---|
| 2025.10.24 | ₩35,970 | ₩35,970 | ₩35,850 | ₩35,850 | -0.33% | 3만 |
|---|
| 2025.10.23 | ₩35,435 | ₩35,622 | ₩35,408 | ₩35,515 | +0.23% | 5.7만 |
|---|
| 2025.10.22 | ₩35,274 | ₩35,354 | ₩35,100 | ₩35,274 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩35,502 | ₩35,502 | ₩35,301 | ₩35,354 | -0.41% | 3.1만 |
|---|
| 2025.10.20 | ₩35,368 | ₩35,555 | ₩35,301 | ₩35,515 | +0.42% | 4.8만 |
|---|
| 2025.10.17 | ₩35,087 | ₩35,328 | ₩35,087 | ₩35,288 | +0.57% | 9.8만 |
|---|
| 2025.10.16 | ₩35,823 | ₩35,930 | ₩35,676 | ₩35,783 | -0.11% | 9.3만 |
|---|
| 2025.10.15 | ₩35,595 | ₩35,756 | ₩35,528 | ₩35,635 | +0.11% | 3.2만 |
|---|
| 2025.10.14 | ₩35,007 | ₩35,408 | ₩35,007 | ₩35,060 | +0.15% | 14.7만 |
|---|
| 2025.10.13 | ₩35,595 | ₩35,743 | ₩35,488 | ₩35,635 | +0.11% | 4.8만 |
|---|
| 2025.10.10 | ₩35,756 | ₩35,756 | ₩34,592 | ₩34,645 | -3.11% | 4.2만 |
|---|