시장 데이터를 불러오는 중
전체 종목
First Trust Emerging Markets Small Cap AlphaDEX Fund 과거 주가
First Trust Emerging Markets Small Cap AlphaDEX Fund · FEMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Emerging Markets Small Cap AlphaDEX Fund · FEMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,744 | ₩63,453 | ₩61,057 | ₩63,186 | +0.70% | 2만 |
| 2026.10.08 | ₩61,834 | ₩62,463 | ₩61,593 | ₩61,901 | +0.11% | 1.6만 |
| 2026.10.07 | ₩61,994 | ₩61,994 | ₩61,405 | ₩61,686 | -0.50% | 4.3천 |
| 2026.10.06 | ₩62,008 | ₩62,516 | ₩61,633 | ₩61,994 | -0.02% | 2.1만 |
| 2026.10.05 | ₩61,432 | ₩62,075 | ₩61,338 | ₩61,660 | +0.37% | 1.4만 |
| 2026.10.02 | ₩59,906 | ₩60,308 | ₩59,504 | ₩59,946 | +0.07% | 8.4천 |
| 2026.10.01 | ₩59,290 | ₩59,290 | ₩58,286 | ₩58,862 | -0.72% | 1.2만 |
| 2026.09.30 | ₩59,531 | ₩59,678 | ₩58,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,089 |
| -0.74% |
| 1.5만 |
| 2026.09.29 | ₩59,464 | ₩59,692 | ₩58,808 | ₩59,504 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩59,317 | ₩59,598 | ₩58,755 | ₩59,183 | -0.23% | 1.3만 |
|---|
| 2026.09.25 | ₩59,638 | ₩60,107 | ₩59,571 | ₩59,946 | +0.52% | 1.2만 |
|---|
| 2026.09.24 | ₩60,281 | ₩60,495 | ₩59,183 | ₩59,759 | -0.87% | 6.9천 |
|---|
| 2026.09.23 | ₩61,218 | ₩61,218 | ₩59,973 | ₩60,334 | -1.44% | 3.1만 |
|---|
| 2026.09.22 | ₩61,124 | ₩61,138 | ₩60,615 | ₩61,097 | -0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,245 | ₩61,633 | ₩60,937 | ₩61,392 | +0.24% | 3.7만 |
|---|
| 2026.09.18 | ₩60,281 | ₩60,468 | ₩59,732 | ₩60,348 | +0.11% | 4.7만 |
|---|
| 2026.09.17 | ₩60,080 | ₩62,168 | ₩59,946 | ₩60,200 | +0.20% | 1.5만 |
|---|
| 2026.09.16 | ₩60,281 | ₩60,495 | ₩59,705 | ₩59,705 | -0.95% | 5.9천 |
|---|
| 2026.09.15 | ₩60,870 | ₩60,870 | ₩60,174 | ₩60,455 | -0.68% | 14.1만 |
|---|
| 2026.09.14 | ₩61,124 | ₩61,124 | ₩60,508 | ₩60,870 | -0.42% | 7.6천 |
|---|
| 2026.09.11 | ₩62,115 | ₩62,369 | ₩61,807 | ₩61,834 | -0.45% | 7천 |
|---|
| 2026.09.10 | ₩62,423 | ₩62,543 | ₩61,820 | ₩62,128 | -0.47% | 1.2만 |
|---|
| 2026.09.09 | ₩63,065 | ₩63,614 | ₩62,945 | ₩63,199 | +0.21% | 3.4만 |
|---|
| 2026.09.08 | ₩62,972 | ₩63,279 | ₩62,824 | ₩63,079 | +0.17% | 1만 |
|---|
| 2026.09.04 | ₩62,530 | ₩63,199 | ₩62,356 | ₩62,851 | +0.51% | 5.9만 |
|---|
| 2026.09.03 | ₩62,905 | ₩64,257 | ₩62,182 | ₩62,824 | -0.13% | 7.4만 |
|---|
| 2026.09.02 | ₩62,757 | ₩63,440 | ₩62,690 | ₩63,092 | +0.53% | 4.1만 |
|---|
| 2026.09.01 | ₩62,797 | ₩63,146 | ₩62,342 | ₩62,597 | -0.32% | 10.6만 |
|---|
| 2026.08.31 | ₩63,346 | ₩63,346 | ₩62,664 | ₩63,065 | -0.44% | 5만 |
|---|
| 2026.08.28 | ₩63,587 | ₩63,801 | ₩62,664 | ₩63,306 | -0.44% | 23.4만 |
|---|
| 2026.08.27 | ₩63,935 | ₩63,935 | ₩59,223 | ₩63,561 | -0.59% | 5.3만 |
|---|
| 2026.08.26 | ₩62,838 | ₩63,561 | ₩62,704 | ₩62,972 | +0.21% | 3.9만 |
|---|
| 2026.08.25 | ₩61,820 | ₩62,704 | ₩61,820 | ₩62,476 | +1.06% | 6.7만 |
|---|
| 2026.08.24 | ₩61,967 | ₩62,275 | ₩61,646 | ₩61,834 | -0.22% | 5.1만 |
|---|
| 2026.08.21 | ₩61,847 | ₩62,516 | ₩61,673 | ₩62,329 | +0.78% | 6.4만 |
|---|
| 2026.08.20 | ₩61,245 | ₩61,901 | ₩60,482 | ₩61,432 | +0.31% | 8.4만 |
|---|
| 2026.08.19 | ₩61,994 | ₩61,994 | ₩61,271 | ₩61,486 | -0.82% | 4만 |
|---|
| 2026.08.18 | ₩61,245 | ₩61,512 | ₩60,736 | ₩60,856 | -0.63% | 48.3만 |
|---|
| 2026.08.17 | ₩61,660 | ₩61,753 | ₩61,164 | ₩61,553 | -0.17% | 3.9만 |
|---|
| 2026.08.14 | ₩61,539 | ₩61,539 | ₩61,030 | ₩61,191 | -0.57% | 2.6만 |
|---|
| 2026.08.13 | ₩61,338 | ₩61,579 | ₩60,883 | ₩61,258 | -0.13% | 4.9만 |
|---|
| 2026.08.12 | ₩61,619 | ₩61,619 | ₩61,004 | ₩61,419 | -0.33% | 2.3만 |
|---|
| 2026.08.11 | ₩61,271 | ₩61,312 | ₩60,495 | ₩60,522 | -1.22% | 4.4만 |
|---|
| 2026.08.10 | ₩61,084 | ₩61,111 | ₩60,696 | ₩60,856 | -0.37% | 1.2만 |
|---|
| 2026.08.07 | ₩60,830 | ₩60,830 | ₩60,013 | ₩60,642 | -0.31% | 3만 |
|---|
| 2026.08.06 | ₩60,575 | ₩60,803 | ₩60,107 | ₩60,388 | -0.31% | 3.9만 |
|---|
| 2026.08.05 | ₩60,013 | ₩60,642 | ₩60,013 | ₩60,120 | +0.18% | 2.3만 |
|---|
| 2026.08.04 | ₩59,397 | ₩60,254 | ₩59,397 | ₩60,026 | +1.06% | 3.4만 |
|---|
| 2026.08.03 | ₩58,192 | ₩58,915 | ₩58,192 | ₩58,715 | +0.90% | 3.3만 |
|---|
| 2026.07.31 | ₩58,152 | ₩58,393 | ₩57,630 | ₩58,099 | -0.09% | 13.8만 |
|---|
| 2026.07.30 | ₩57,269 | ₩58,085 | ₩57,269 | ₩57,831 | +0.98% | 3.7만 |
|---|
| 2026.07.29 | ₩57,630 | ₩57,777 | ₩56,800 | ₩57,242 | -0.67% | 2.5만 |
|---|
| 2026.07.28 | ₩58,125 | ₩58,688 | ₩58,018 | ₩58,259 | +0.23% | 2만 |
|---|
| 2026.07.27 | ₩59,491 | ₩59,491 | ₩58,688 | ₩58,955 | -0.90% | 3만 |
|---|
| 2026.07.24 | ₩59,518 | ₩59,665 | ₩58,875 | ₩59,089 | -0.72% | 7.7만 |
|---|
| 2026.07.23 | ₩60,321 | ₩60,321 | ₩59,437 | ₩59,772 | -0.91% | 2만 |
|---|
| 2026.07.22 | ₩60,147 | ₩61,004 | ₩60,147 | ₩60,763 | +1.02% | 1.2만 |
|---|
| 2026.07.21 | ₩60,669 | ₩60,669 | ₩59,879 | ₩60,160 | -0.84% | 3.3만 |
|---|
| 2026.07.20 | ₩60,227 | ₩60,428 | ₩59,531 | ₩59,799 | -0.71% | 8.8천 |
|---|
| 2026.07.17 | ₩59,893 | ₩62,128 | ₩59,290 | ₩60,026 | +0.22% | 4.9만 |
|---|
| 2026.07.16 | ₩61,245 | ₩61,566 | ₩60,749 | ₩60,977 | -0.44% | 9.6천 |
|---|
| 2026.07.15 | ₩61,512 | ₩61,512 | ₩60,856 | ₩61,124 | -0.63% | 9.1천 |
|---|
| 2026.07.14 | ₩60,897 | ₩61,151 | ₩60,508 | ₩60,910 | +0.02% | 1.6만 |
|---|
| 2026.07.13 | ₩61,352 | ₩61,352 | ₩60,281 | ₩60,535 | -1.33% | 8.4천 |
|---|
| 2026.07.10 | ₩61,874 | ₩62,382 | ₩61,646 | ₩62,235 | +0.58% | 2.3만 |
|---|
| 2026.07.09 | ₩60,615 | ₩61,459 | ₩60,615 | ₩61,151 | +0.88% | 1.1만 |
|---|
| 2026.07.08 | ₩60,227 | ₩60,897 | ₩60,026 | ₩60,682 | +0.76% | 2.4만 |
|---|
| 2026.07.07 | ₩60,669 | ₩61,312 | ₩60,522 | ₩60,615 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩61,700 | ₩62,101 | ₩61,432 | ₩61,807 | +0.17% | 7.3천 |
|---|
| 2026.07.02 | ₩60,950 | ₩61,057 | ₩60,200 | ₩60,508 | -0.72% | 3만 |
|---|
| 2026.07.01 | ₩60,749 | ₩61,084 | ₩60,174 | ₩60,294 | -0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩60,910 | ₩61,486 | ₩60,615 | ₩61,124 | +0.35% | 1.5만 |
|---|
| 2026.06.29 | ₩60,548 | ₩60,870 | ₩59,893 | ₩60,870 | +0.53% | 1.5만 |
|---|
| 2026.06.26 | ₩59,611 | ₩60,508 | ₩59,611 | ₩60,267 | +1.10% | 9.5천 |
|---|
| 2026.06.25 | ₩61,178 | ₩61,178 | ₩60,241 | ₩60,374 | -1.31% | 1.1만 |
|---|
| 2026.06.24 | ₩61,030 | ₩61,633 | ₩60,977 | ₩61,271 | +0.39% | 1.9만 |
|---|
| 2026.06.23 | ₩61,834 | ₩62,088 | ₩61,419 | ₩61,526 | -0.50% | 14.3만 |
|---|
| 2026.06.22 | ₩63,587 | ₩63,587 | ₩62,918 | ₩63,212 | -0.59% | 8.9천 |
|---|
| 2026.06.18 | ₩63,226 | ₩63,360 | ₩62,275 | ₩62,918 | -0.49% | 2.3만 |
|---|
| 2026.06.17 | ₩63,333 | ₩63,480 | ₩61,941 | ₩62,222 | -1.75% | 2.5만 |
|---|
| 2026.06.16 | ₩62,382 | ₩62,677 | ₩62,208 | ₩62,396 | +0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩63,293 | ₩63,681 | ₩62,851 | ₩63,172 | -0.19% | 2.9만 |
|---|
| 2026.06.12 | ₩62,182 | ₩62,208 | ₩56,626 | ₩61,914 | -0.43% | 9.7천 |
|---|
| 2026.06.11 | ₩60,093 | ₩61,820 | ₩60,093 | ₩61,820 | +2.87% | 2.8만 |
|---|
| 2026.06.10 | ₩60,749 | ₩61,030 | ₩59,919 | ₩60,214 | -0.88% | 5.1만 |
|---|
| 2026.06.09 | ₩60,937 | ₩61,191 | ₩59,893 | ₩60,495 | -0.72% | 2.2만 |
|---|
| 2026.06.08 | ₩60,535 | ₩60,629 | ₩60,067 | ₩60,441 | -0.15% | 1.3만 |
|---|
| 2026.06.05 | ₩61,579 | ₩61,579 | ₩59,852 | ₩60,080 | -2.43% | 13.4만 |
|---|
| 2026.06.04 | ₩62,449 | ₩63,079 | ₩62,302 | ₩62,838 | +0.62% | 5만 |
|---|
| 2026.06.03 | ₩63,494 | ₩63,494 | ₩62,423 | ₩62,784 | -1.12% | 4.7만 |
|---|
| 2026.06.02 | ₩64,002 | ₩64,243 | ₩63,494 | ₩63,989 | -0.02% | 3.2만 |
|---|
| 2026.06.01 | ₩63,253 | ₩63,895 | ₩59,277 | ₩63,574 | +0.51% | 3.5만 |
|---|
| 2026.05.29 | ₩63,159 | ₩63,172 | ₩62,516 | ₩62,811 | -0.55% | 3.3만 |
|---|
| 2026.05.28 | ₩62,208 | ₩63,333 | ₩62,208 | ₩63,092 | +1.42% | 7.2만 |
|---|
| 2026.05.27 | ₩63,038 | ₩63,279 | ₩62,476 | ₩62,784 | -0.40% | 3.4만 |
|---|
| 2026.05.26 | ₩63,386 | ₩63,601 | ₩62,784 | ₩63,306 | -0.13% | 3.2만 |
|---|
| 2026.05.22 | ₩62,918 | ₩62,998 | ₩62,382 | ₩62,637 | -0.45% | 4.7만 |
|---|
| 2026.05.21 | ₩61,566 | ₩61,820 | ₩60,589 | ₩61,472 | -0.15% | 5.7만 |
|---|
| 2026.05.20 | ₩61,365 | ₩62,530 | ₩61,365 | ₩62,262 | +1.46% | 4.6만 |
|---|
| 2026.05.19 | ₩61,218 | ₩61,606 | ₩61,097 | ₩61,245 | +0.04% | 1.8만 |
|---|
| 2026.05.18 | ₩62,650 | ₩62,824 | ₩61,753 | ₩62,195 | -0.73% | 6.8만 |
|---|
| 2026.05.15 | ₩62,771 | ₩62,771 | ₩62,088 | ₩62,409 | -0.58% | 3.5만 |
|---|
| 2026.05.14 | ₩63,962 | ₩64,324 | ₩63,735 | ₩63,976 | +0.02% | 2.3만 |
|---|
| 2026.05.13 | ₩63,775 | ₩64,042 | ₩63,467 | ₩63,494 | -0.44% | 4만 |
|---|
| 2026.05.12 | ₩64,283 | ₩64,605 | ₩63,453 | ₩63,989 | -0.46% | 3.7만 |
|---|
| 2026.05.11 | ₩65,287 | ₩65,287 | ₩64,631 | ₩64,886 | -0.62% | 5.2만 |
|---|
| 2026.05.08 | ₩64,859 | ₩65,395 | ₩64,832 | ₩64,953 | +0.14% | 3.6만 |
|---|
| 2026.05.07 | ₩66,144 | ₩66,158 | ₩64,618 | ₩64,832 | -1.98% | 3.7만 |
|---|
| 2026.05.06 | ₩64,953 | ₩66,251 | ₩64,953 | ₩65,997 | +1.61% | 5만 |
|---|
| 2026.05.05 | ₩64,016 | ₩64,872 | ₩63,949 | ₩64,618 | +0.94% | 4.2만 |
|---|
| 2026.05.04 | ₩63,962 | ₩64,123 | ₩63,092 | ₩63,386 | -0.90% | 3.5만 |
|---|
| 2026.05.01 | ₩63,855 | ₩64,243 | ₩63,574 | ₩63,855 | 0.00% | 3.4만 |
|---|
| 2026.04.30 | ₩62,985 | ₩63,935 | ₩62,985 | ₩63,761 | +1.23% | 2.1만 |
|---|
| 2026.04.29 | ₩63,132 | ₩63,212 | ₩62,182 | ₩62,449 | -1.08% | 9.2만 |
|---|
| 2026.04.28 | ₩62,436 | ₩63,159 | ₩62,436 | ₩62,891 | +0.73% | 3.4만 |
|---|
| 2026.04.27 | ₩63,373 | ₩63,440 | ₩62,664 | ₩62,931 | -0.70% | 3.2만 |
|---|
| 2026.04.24 | ₩63,561 | ₩63,868 | ₩63,146 | ₩63,561 | 0.00% | 2.7만 |
|---|
| 2026.04.23 | ₩64,297 | ₩64,658 | ₩63,561 | ₩63,694 | -0.94% | 3.5만 |
|---|
| 2026.04.22 | ₩64,926 | ₩65,408 | ₩64,645 | ₩64,939 | +0.02% | 4.3만 |
|---|
| 2026.04.21 | ₩64,913 | ₩65,341 | ₩64,404 | ₩64,417 | -0.76% | 2.9만 |
|---|
| 2026.04.20 | ₩65,060 | ₩65,461 | ₩64,739 | ₩65,113 | +0.08% | 3만 |
|---|
| 2026.04.17 | ₩65,702 | ₩65,970 | ₩65,234 | ₩65,528 | -0.26% | 3.7만 |
|---|
| 2026.04.16 | ₩64,190 | ₩64,618 | ₩64,083 | ₩64,283 | +0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩63,909 | ₩64,618 | ₩63,882 | ₩64,324 | +0.65% | 2.6만 |
|---|
| 2026.04.14 | ₩64,765 | ₩64,765 | ₩64,069 | ₩64,404 | -0.56% | 3.3만 |
|---|
| 2026.04.13 | ₩63,828 | ₩64,645 | ₩63,467 | ₩64,471 | +1.01% | 6.3만 |
|---|
| 2026.04.10 | ₩63,654 | ₩64,190 | ₩63,413 | ₩63,935 | +0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩62,436 | ₩63,721 | ₩62,356 | ₩63,360 | +1.48% | 3.8만 |
|---|
| 2026.04.08 | ₩61,486 | ₩63,172 | ₩61,486 | ₩62,918 | +2.33% | 4.2만 |
|---|
| 2026.04.07 | ₩60,923 | ₩60,923 | ₩59,933 | ₩60,883 | -0.07% | 2.6만 |
|---|
| 2026.04.06 | ₩61,111 | ₩61,178 | ₩60,575 | ₩60,883 | -0.37% | 2.2만 |
|---|
| 2026.04.02 | ₩60,334 | ₩61,258 | ₩60,334 | ₩60,789 | +0.75% | 4.9만 |
|---|
| 2026.04.01 | ₩60,950 | ₩61,820 | ₩60,669 | ₩61,258 | +0.51% | 2.1만 |
|---|
| 2026.03.31 | ₩59,906 | ₩60,977 | ₩59,451 | ₩60,977 | +1.79% | 2.9만 |
|---|
| 2026.03.30 | ₩59,879 | ₩60,361 | ₩59,424 | ₩59,611 | -0.45% | 3.1만 |
|---|
| 2026.03.27 | ₩59,665 | ₩60,174 | ₩59,089 | ₩59,384 | -0.47% | 3만 |
|---|
| 2026.03.26 | ₩59,933 | ₩59,933 | ₩59,009 | ₩59,009 | -1.54% | 3.1만 |
|---|
| 2026.03.25 | ₩61,231 | ₩61,432 | ₩60,589 | ₩60,977 | -0.42% | 3.1만 |
|---|
| 2026.03.24 | ₩59,089 | ₩59,705 | ₩58,661 | ₩59,143 | +0.09% | 7.3만 |
|---|
| 2026.03.23 | ₩58,942 | ₩60,294 | ₩58,942 | ₩59,893 | +1.61% | 3.2만 |
|---|
| 2026.03.20 | ₩59,504 | ₩59,973 | ₩58,500 | ₩58,781 | -1.21% | 3.4만 |
|---|
| 2026.03.19 | ₩59,906 | ₩60,415 | ₩59,370 | ₩60,415 | +0.85% | 3만 |
|---|
| 2026.03.18 | ₩60,241 | ₩61,138 | ₩60,026 | ₩60,120 | -0.20% | 1.5만 |
|---|
| 2026.03.17 | ₩61,298 | ₩61,298 | ₩60,348 | ₩60,642 | -1.07% | 2.4만 |
|---|
| 2026.03.16 | ₩60,013 | ₩60,642 | ₩59,826 | ₩60,361 | +0.58% | 3.6만 |
|---|
| 2026.03.13 | ₩60,428 | ₩60,870 | ₩59,424 | ₩59,745 | -1.13% | 3만 |
|---|
| 2026.03.12 | ₩61,124 | ₩61,124 | ₩59,745 | ₩60,067 | -1.73% | 3만 |
|---|
| 2026.03.11 | ₩61,539 | ₩61,566 | ₩60,763 | ₩61,258 | -0.46% | 2만 |
|---|
| 2026.03.10 | ₩61,231 | ₩62,208 | ₩60,749 | ₩61,071 | -0.26% | 2.4만 |
|---|
| 2026.03.09 | ₩59,263 | ₩60,642 | ₩59,022 | ₩60,548 | +2.17% | 2.7만 |
|---|
| 2026.03.06 | ₩59,384 | ₩60,482 | ₩59,384 | ₩59,799 | +0.70% | 6.8만 |
|---|
| 2026.03.05 | ₩60,548 | ₩60,950 | ₩59,933 | ₩60,281 | -0.44% | 2.6만 |
|---|
| 2026.03.04 | ₩61,097 | ₩61,740 | ₩60,963 | ₩61,164 | +0.11% | 2.1만 |
|---|
| 2026.03.03 | ₩61,312 | ₩63,413 | ₩60,174 | ₩61,285 | -0.04% | 2.8만 |
|---|
| 2026.03.02 | ₩63,212 | ₩64,150 | ₩63,052 | ₩63,601 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩63,935 | ₩64,444 | ₩63,494 | ₩64,002 | +0.10% | 3만 |
|---|
| 2026.02.26 | ₩64,163 | ₩64,310 | ₩63,132 | ₩64,310 | +0.23% | 3.1만 |
|---|
| 2026.02.25 | ₩64,511 | ₩64,605 | ₩63,989 | ₩64,257 | -0.39% | 1.9만 |
|---|
| 2026.02.24 | ₩63,480 | ₩64,257 | ₩63,467 | ₩63,828 | +0.55% | 2만 |
|---|
| 2026.02.23 | ₩63,199 | ₩63,547 | ₩63,092 | ₩63,306 | +0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩62,543 | ₩63,708 | ₩62,543 | ₩63,400 | +1.37% | 1.9만 |
|---|
| 2026.02.19 | ₩62,316 | ₩63,065 | ₩62,222 | ₩62,838 | +0.84% | 1.9만 |
|---|
| 2026.02.18 | ₩62,838 | ₩63,360 | ₩62,302 | ₩62,757 | -0.13% | 2.2만 |
|---|
| 2026.02.17 | ₩61,740 | ₩62,650 | ₩61,579 | ₩62,329 | +0.95% | 3만 |
|---|
| 2026.02.13 | ₩62,249 | ₩62,597 | ₩61,753 | ₩62,342 | +0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩62,664 | ₩62,690 | ₩61,780 | ₩62,101 | -0.90% | 2.5만 |
|---|
| 2026.02.11 | ₩62,128 | ₩62,851 | ₩62,048 | ₩62,757 | +1.01% | 3만 |
|---|
| 2026.02.10 | ₩61,727 | ₩62,101 | ₩61,204 | ₩61,713 | -0.02% | 2.7만 |
|---|
| 2026.02.09 | ₩60,776 | ₩62,075 | ₩60,776 | ₩61,727 | +1.56% | 1.2만 |
|---|
| 2026.02.06 | ₩60,348 | ₩60,977 | ₩60,281 | ₩60,736 | +0.64% | 3.6만 |
|---|
| 2026.02.05 | ₩60,308 | ₩60,388 | ₩59,531 | ₩59,785 | -0.87% | 1.8만 |
|---|
| 2026.02.04 | ₩61,138 | ₩61,218 | ₩60,067 | ₩60,308 | -1.36% | 2.3만 |
|---|
| 2026.02.03 | ₩60,709 | ₩61,057 | ₩60,468 | ₩60,910 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩59,732 | ₩60,334 | ₩59,544 | ₩60,080 | +0.58% | 7.2천 |
|---|
| 2026.01.30 | ₩60,615 | ₩61,378 | ₩60,187 | ₩60,428 | -0.31% | 1.1만 |
|---|
| 2026.01.29 | ₩61,740 | ₩61,780 | ₩60,401 | ₩61,285 | -0.74% | 9.7천 |
|---|
| 2026.01.28 | ₩61,673 | ₩62,048 | ₩61,191 | ₩61,820 | +0.24% | 1.7만 |
|---|
| 2026.01.27 | ₩61,793 | ₩62,463 | ₩61,793 | ₩62,275 | +0.78% | 2.4만 |
|---|
| 2026.01.26 | ₩61,753 | ₩61,994 | ₩61,378 | ₩61,793 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩60,910 | ₩61,847 | ₩60,227 | ₩61,619 | +1.16% | 2.6만 |
|---|
| 2026.01.22 | ₩60,937 | ₩61,847 | ₩60,696 | ₩61,526 | +0.97% | 4.6만 |
|---|
| 2026.01.21 | ₩60,241 | ₩60,923 | ₩58,594 | ₩60,843 | +1.00% | 3만 |
|---|
| 2026.01.20 | ₩59,772 | ₩60,040 | ₩59,290 | ₩59,518 | -0.43% | 1.8만 |
|---|
| 2026.01.16 | ₩59,665 | ₩59,959 | ₩59,277 | ₩59,451 | -0.36% | 2.2만 |
|---|
| 2026.01.15 | ₩59,772 | ₩60,401 | ₩59,719 | ₩59,893 | +0.20% | 8.7천 |
|---|
| 2026.01.14 | ₩59,585 | ₩60,120 | ₩59,304 | ₩59,893 | +0.52% | 1.2만 |
|---|
| 2026.01.13 | ₩59,585 | ₩59,585 | ₩58,942 | ₩59,263 | -0.54% | 3만 |
|---|
| 2026.01.12 | ₩59,330 | ₩59,785 | ₩59,237 | ₩59,544 | +0.36% | 7천 |
|---|
| 2026.01.09 | ₩58,889 | ₩59,330 | ₩58,781 | ₩59,143 | +0.43% | 1.2만 |
|---|
| 2026.01.08 | ₩58,366 | ₩58,634 | ₩58,072 | ₩58,567 | +0.34% | 7.5천 |
|---|
| 2026.01.07 | ₩58,527 | ₩58,554 | ₩57,938 | ₩58,313 | -0.37% | 1.1만 |
|---|
| 2026.01.06 | ₩58,259 | ₩58,527 | ₩57,871 | ₩58,179 | -0.14% | 1.4만 |
|---|
| 2026.01.05 | ₩57,202 | ₩57,858 | ₩56,988 | ₩57,644 | +0.77% | 2.3만 |
|---|
| 2026.01.02 | ₩56,827 | ₩57,081 | ₩56,479 | ₩56,800 | -0.05% | 1.9만 |
|---|
| 2025.12.31 | ₩56,787 | ₩56,854 | ₩56,077 | ₩56,358 | -0.75% | 3.7만 |
|---|
| 2025.12.30 | ₩56,372 | ₩56,827 | ₩56,238 | ₩56,506 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩56,278 | ₩56,532 | ₩55,930 | ₩56,305 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩56,706 | ₩56,947 | ₩56,492 | ₩56,747 | +0.07% | 4.3천 |
|---|
| 2025.12.24 | ₩56,492 | ₩56,934 | ₩56,412 | ₩56,586 | +0.17% | 3.9천 |
|---|
| 2025.12.23 | ₩56,399 | ₩56,814 | ₩56,051 | ₩56,613 | +0.38% | 2만 |
|---|
| 2025.12.22 | ₩55,957 | ₩56,144 | ₩55,756 | ₩56,024 | +0.12% | 7.2천 |
|---|
| 2025.12.19 | ₩56,131 | ₩56,211 | ₩55,903 | ₩56,064 | -0.12% | 1.1만 |
|---|
| 2025.12.18 | ₩55,636 | ₩56,051 | ₩55,435 | ₩55,702 | +0.12% | 2.3만 |
|---|
| 2025.12.17 | ₩55,810 | ₩56,332 | ₩55,395 | ₩55,702 | -0.19% | 1.8만 |
|---|
| 2025.12.16 | ₩56,519 | ₩56,519 | ₩55,783 | ₩55,917 | -1.07% | 2.5만 |
|---|
| 2025.12.15 | ₩56,626 | ₩56,867 | ₩56,332 | ₩56,666 | +0.07% | 1.2만 |
|---|
| 2025.12.12 | ₩57,148 | ₩57,148 | ₩56,010 | ₩56,358 | -1.38% | 9.5천 |
|---|
| 2025.12.11 | ₩57,403 | ₩57,791 | ₩57,081 | ₩57,416 | +0.02% | 1.1만 |
|---|
| 2025.12.10 | ₩57,322 | ₩57,443 | ₩56,747 | ₩57,349 | +0.05% | 1.3만 |
|---|
| 2025.12.09 | ₩56,894 | ₩57,242 | ₩56,693 | ₩56,974 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩57,215 | ₩57,376 | ₩56,867 | ₩57,162 | -0.09% | 8.8천 |
|---|
| 2025.12.05 | ₩58,032 | ₩58,072 | ₩56,425 | ₩57,322 | -1.22% | 7.3천 |
|---|
| 2025.12.04 | ₩57,644 | ₩58,085 | ₩57,550 | ₩57,871 | +0.39% | 8.7천 |
|---|
| 2025.12.03 | ₩57,536 | ₩57,898 | ₩57,349 | ₩57,751 | +0.37% | 1.2만 |
|---|
| 2025.12.02 | ₩57,443 | ₩57,710 | ₩57,269 | ₩57,510 | +0.12% | 1.5만 |
|---|
| 2025.12.01 | ₩57,135 | ₩57,858 | ₩54,806 | ₩57,483 | +0.61% | 7.6천 |
|---|
| 2025.11.28 | ₩57,296 | ₩57,456 | ₩57,296 | ₩57,389 | +0.16% | 4.9천 |
|---|
| 2025.11.26 | ₩56,693 | ₩56,947 | ₩56,653 | ₩56,947 | +0.45% | 5.6천 |
|---|
| 2025.11.25 | ₩55,877 | ₩56,720 | ₩55,877 | ₩56,466 | +1.05% | 1.8만 |
|---|
| 2025.11.24 | ₩55,957 | ₩56,291 | ₩55,609 | ₩56,131 | +0.31% | 9.4천 |
|---|
| 2025.11.21 | ₩55,261 | ₩55,636 | ₩54,886 | ₩55,421 | +0.29% | 2.4만 |
|---|
| 2025.11.20 | ₩56,506 | ₩56,760 | ₩55,341 | ₩55,662 | -1.49% | 6.9만 |
|---|
| 2025.11.19 | ₩56,305 | ₩56,532 | ₩55,689 | ₩55,997 | -0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩55,984 | ₩56,452 | ₩55,769 | ₩56,131 | +0.26% | 2.2만 |
|---|
| 2025.11.17 | ₩56,358 | ₩56,881 | ₩56,211 | ₩56,305 | -0.10% | 1.4만 |
|---|
| 2025.11.14 | ₩56,291 | ₩57,121 | ₩56,278 | ₩56,800 | +0.90% | 1.3만 |
|---|
| 2025.11.13 | ₩57,282 | ₩57,296 | ₩56,372 | ₩56,680 | -1.05% | 1.2만 |
|---|
| 2025.11.12 | ₩56,827 | ₩57,108 | ₩56,412 | ₩56,867 | +0.07% | 6.7천 |
|---|
| 2025.11.11 | ₩56,680 | ₩57,255 | ₩56,599 | ₩56,961 | +0.50% | 1.5만 |
|---|
| 2025.11.10 | ₩56,332 | ₩56,894 | ₩56,238 | ₩56,680 | +0.62% | 5.8만 |
|---|
| 2025.11.07 | ₩56,399 | ₩56,546 | ₩55,435 | ₩56,291 | -0.19% | 1.6만 |
|---|
| 2025.11.06 | ₩57,108 | ₩57,108 | ₩56,318 | ₩56,532 | -1.01% | 5.8천 |
|---|
| 2025.11.05 | ₩56,091 | ₩57,162 | ₩56,091 | ₩56,840 | +1.34% | 1.5만 |
|---|
| 2025.11.04 | ₩56,198 | ₩56,479 | ₩55,756 | ₩56,077 | -0.21% | 1.1만 |
|---|
| 2025.11.03 | ₩56,760 | ₩57,496 | ₩56,653 | ₩57,121 | +0.64% | 4.7만 |
|---|
| 2025.10.31 | ₩56,358 | ₩56,974 | ₩56,265 | ₩56,586 | +0.40% | 2.4만 |
|---|
| 2025.10.30 | ₩56,305 | ₩56,894 | ₩56,305 | ₩56,640 | +0.59% | 5.5만 |
|---|
| 2025.10.29 | ₩57,148 | ₩57,550 | ₩56,773 | ₩57,081 | -0.12% | 3.4만 |
|---|
| 2025.10.28 | ₩56,452 | ₩57,456 | ₩56,278 | ₩56,693 | +0.43% | 4.7만 |
|---|
| 2025.10.27 | ₩56,921 | ₩57,362 | ₩56,720 | ₩57,095 | +0.31% | 8.1천 |
|---|
| 2025.10.24 | ₩56,800 | ₩57,536 | ₩56,559 | ₩56,974 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩56,988 | ₩57,041 | ₩56,546 | ₩56,827 | -0.28% | 8천 |
|---|
| 2025.10.22 | ₩56,466 | ₩56,760 | ₩55,154 | ₩56,439 | -0.05% | 1.4만 |
|---|
| 2025.10.21 | ₩56,854 | ₩56,881 | ₩56,117 | ₩56,439 | -0.73% | 7.3천 |
|---|
| 2025.10.20 | ₩56,773 | ₩57,215 | ₩56,439 | ₩56,814 | +0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩55,957 | ₩56,506 | ₩55,542 | ₩56,037 | +0.14% | 1만 |
|---|
| 2025.10.16 | ₩56,988 | ₩57,470 | ₩56,492 | ₩56,894 | -0.16% | 1.5만 |
|---|
| 2025.10.15 | ₩56,934 | ₩57,188 | ₩56,345 | ₩56,680 | -0.45% | 3.1만 |
|---|
| 2025.10.14 | ₩55,408 | ₩56,251 | ₩55,408 | ₩56,091 | +1.23% | 9천 |
|---|
| 2025.10.13 | ₩57,603 | ₩57,603 | ₩56,265 | ₩57,001 | -1.05% | 2만 |
|---|
| 2025.10.10 | ₩57,911 | ₩58,072 | ₩56,064 | ₩56,265 | -2.84% | 8.1천 |
|---|