시장 데이터를 불러오는 중
전체 종목
First Trust Europe AlphaDEX Fund 과거 주가
First Trust Europe AlphaDEX Fund · FEP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Europe AlphaDEX Fund · FEP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,298 | ₩74,591 | ₩74,084 | ₩74,551 | +0.34% | 1.2만 |
| 2026.10.08 | ₩73,724 | ₩74,058 | ₩73,338 | ₩74,044 | +0.43% | 3.6만 |
| 2026.10.07 | ₩73,751 | ₩74,111 | ₩73,551 | ₩73,751 | 0.00% | 3.4만 |
| 2026.10.06 | ₩74,778 | ₩75,124 | ₩72,804 | ₩74,844 | +0.09% | 6.8만 |
| 2026.10.05 | ₩74,484 | ₩74,551 | ₩72,364 | ₩74,538 | +0.07% | 2.3만 |
| 2026.10.02 | ₩74,631 | ₩74,951 | ₩74,378 | ₩74,724 | +0.13% | 9.4만 |
| 2026.10.01 | ₩74,831 | ₩74,831 | ₩73,231 | ₩74,111 | -0.96% | 9.7만 |
| 2026.09.30 | ₩76,191 | ₩76,191 | ₩75,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,218 |
| -1.28% |
| 5.3만 |
| 2026.09.29 | ₩76,484 | ₩76,484 | ₩74,551 | ₩75,858 | -0.82% | 33.7만 |
|---|
| 2026.09.28 | ₩76,991 | ₩77,178 | ₩76,618 | ₩76,951 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩77,124 | ₩77,231 | ₩76,671 | ₩77,164 | +0.05% | 2.5만 |
|---|
| 2026.09.24 | ₩76,964 | ₩77,244 | ₩76,458 | ₩77,178 | +0.28% | 9.4천 |
|---|
| 2026.09.23 | ₩77,884 | ₩78,031 | ₩77,164 | ₩77,671 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩78,591 | ₩78,938 | ₩78,391 | ₩78,938 | +0.44% | 4.2만 |
|---|
| 2026.09.21 | ₩78,751 | ₩78,751 | ₩78,164 | ₩78,618 | -0.17% | 4.9만 |
|---|
| 2026.09.18 | ₩78,231 | ₩78,231 | ₩77,698 | ₩77,871 | -0.46% | 5.6만 |
|---|
| 2026.09.17 | ₩79,205 | ₩79,325 | ₩77,991 | ₩79,085 | -0.15% | 1.5만 |
|---|
| 2026.09.16 | ₩78,711 | ₩78,898 | ₩77,911 | ₩78,204 | -0.64% | 6.8천 |
|---|
| 2026.09.15 | ₩78,418 | ₩78,605 | ₩78,178 | ₩78,365 | -0.07% | 1.5만 |
|---|
| 2026.09.14 | ₩78,525 | ₩78,738 | ₩78,098 | ₩78,311 | -0.27% | 1.1만 |
|---|
| 2026.09.11 | ₩79,605 | ₩79,765 | ₩79,151 | ₩79,418 | -0.23% | 1.2만 |
|---|
| 2026.09.10 | ₩79,685 | ₩79,685 | ₩79,191 | ₩79,191 | -0.62% | 2만 |
|---|
| 2026.09.09 | ₩80,471 | ₩80,711 | ₩80,005 | ₩80,111 | -0.45% | 1.5만 |
|---|
| 2026.09.08 | ₩80,871 | ₩81,098 | ₩80,551 | ₩80,605 | -0.33% | 1만 |
|---|
| 2026.09.04 | ₩80,178 | ₩80,685 | ₩80,178 | ₩80,471 | +0.37% | 9.1천 |
|---|
| 2026.09.03 | ₩80,111 | ₩80,485 | ₩79,885 | ₩80,431 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩79,605 | ₩79,605 | ₩79,125 | ₩79,458 | -0.18% | 1.4만 |
|---|
| 2026.09.01 | ₩79,965 | ₩79,978 | ₩79,391 | ₩79,445 | -0.65% | 9.5천 |
|---|
| 2026.08.31 | ₩80,778 | ₩80,778 | ₩79,978 | ₩80,325 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩81,218 | ₩81,218 | ₩80,098 | ₩80,485 | -0.90% | 1.2만 |
|---|
| 2026.08.27 | ₩80,778 | ₩81,005 | ₩80,645 | ₩80,805 | +0.03% | 9.1천 |
|---|
| 2026.08.26 | ₩81,431 | ₩81,431 | ₩80,725 | ₩80,925 | -0.62% | 1.4만 |
|---|
| 2026.08.25 | ₩81,031 | ₩81,365 | ₩80,991 | ₩81,285 | +0.31% | 1.4만 |
|---|
| 2026.08.24 | ₩80,858 | ₩80,938 | ₩80,511 | ₩80,791 | -0.08% | 1만 |
|---|
| 2026.08.21 | ₩80,885 | ₩81,018 | ₩80,551 | ₩80,738 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩79,845 | ₩80,218 | ₩79,831 | ₩80,071 | +0.28% | 1.6만 |
|---|
| 2026.08.19 | ₩80,311 | ₩80,511 | ₩80,138 | ₩80,138 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩79,991 | ₩80,031 | ₩79,391 | ₩79,645 | -0.43% | 1.4만 |
|---|
| 2026.08.17 | ₩80,418 | ₩80,485 | ₩80,085 | ₩80,178 | -0.30% | 1.6만 |
|---|
| 2026.08.14 | ₩80,298 | ₩80,511 | ₩80,125 | ₩80,231 | -0.08% | 9.8천 |
|---|
| 2026.08.13 | ₩80,138 | ₩80,191 | ₩79,778 | ₩79,965 | -0.22% | 1.4만 |
|---|
| 2026.08.12 | ₩80,271 | ₩80,271 | ₩79,698 | ₩79,871 | -0.50% | 8.1천 |
|---|
| 2026.08.11 | ₩79,805 | ₩79,965 | ₩79,618 | ₩79,631 | -0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩79,765 | ₩79,858 | ₩79,351 | ₩79,498 | -0.33% | 1.3만 |
|---|
| 2026.08.07 | ₩79,991 | ₩80,045 | ₩79,751 | ₩80,045 | +0.07% | 1.1만 |
|---|
| 2026.08.06 | ₩79,831 | ₩79,831 | ₩79,378 | ₩79,578 | -0.32% | 1.3만 |
|---|
| 2026.08.05 | ₩79,911 | ₩79,911 | ₩79,285 | ₩79,471 | -0.55% | 1.6만 |
|---|
| 2026.08.04 | ₩79,298 | ₩79,485 | ₩78,831 | ₩79,431 | +0.17% | 1.3만 |
|---|
| 2026.08.03 | ₩78,818 | ₩79,018 | ₩78,498 | ₩78,845 | +0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩78,791 | ₩78,818 | ₩78,018 | ₩78,751 | -0.05% | 3만 |
|---|
| 2026.07.30 | ₩78,525 | ₩79,018 | ₩78,445 | ₩78,858 | +0.42% | 9.7천 |
|---|
| 2026.07.29 | ₩77,284 | ₩77,938 | ₩76,604 | ₩77,111 | -0.22% | 1.5만 |
|---|
| 2026.07.28 | ₩76,631 | ₩77,258 | ₩76,524 | ₩77,138 | +0.66% | 2.2만 |
|---|
| 2026.07.27 | ₩77,298 | ₩77,658 | ₩76,631 | ₩76,858 | -0.57% | 1.9만 |
|---|
| 2026.07.24 | ₩76,858 | ₩77,191 | ₩76,644 | ₩76,791 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩76,338 | ₩76,658 | ₩76,151 | ₩76,511 | +0.23% | 1.3만 |
|---|
| 2026.07.22 | ₩77,631 | ₩77,711 | ₩77,258 | ₩77,311 | -0.41% | 1.2만 |
|---|
| 2026.07.21 | ₩76,564 | ₩76,978 | ₩76,071 | ₩76,871 | +0.40% | 2만 |
|---|
| 2026.07.20 | ₩76,858 | ₩77,364 | ₩76,084 | ₩76,178 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩76,871 | ₩77,138 | ₩76,444 | ₩76,831 | -0.05% | 3.7만 |
|---|
| 2026.07.16 | ₩77,031 | ₩77,298 | ₩76,738 | ₩77,004 | -0.03% | 1.2만 |
|---|
| 2026.07.15 | ₩77,311 | ₩77,551 | ₩76,831 | ₩77,458 | +0.19% | 1.4만 |
|---|
| 2026.07.14 | ₩76,951 | ₩77,351 | ₩76,578 | ₩76,804 | -0.19% | 2.7만 |
|---|
| 2026.07.13 | ₩76,738 | ₩76,764 | ₩76,138 | ₩76,204 | -0.70% | 1.4만 |
|---|
| 2026.07.10 | ₩76,538 | ₩76,738 | ₩76,191 | ₩76,458 | -0.10% | 2.6만 |
|---|
| 2026.07.09 | ₩76,364 | ₩76,458 | ₩76,218 | ₩76,218 | -0.19% | 1.4만 |
|---|
| 2026.07.08 | ₩75,991 | ₩76,271 | ₩75,351 | ₩76,258 | +0.35% | 2.1만 |
|---|
| 2026.07.07 | ₩77,404 | ₩77,404 | ₩75,911 | ₩76,671 | -0.95% | 2.6만 |
|---|
| 2026.07.06 | ₩77,071 | ₩77,724 | ₩77,004 | ₩77,538 | +0.61% | 2.7만 |
|---|
| 2026.07.02 | ₩76,884 | ₩77,298 | ₩76,631 | ₩76,898 | +0.02% | 1.4만 |
|---|
| 2026.07.01 | ₩75,204 | ₩75,698 | ₩75,111 | ₩75,498 | +0.39% | 2.5만 |
|---|
| 2026.06.30 | ₩75,924 | ₩76,164 | ₩75,591 | ₩76,071 | +0.19% | 2.2만 |
|---|
| 2026.06.29 | ₩75,658 | ₩75,871 | ₩75,271 | ₩75,791 | +0.18% | 3.9만 |
|---|
| 2026.06.26 | ₩75,458 | ₩75,644 | ₩75,151 | ₩75,258 | -0.27% | 1.1만 |
|---|
| 2026.06.25 | ₩76,031 | ₩76,218 | ₩75,604 | ₩75,884 | -0.19% | 2.1만 |
|---|
| 2026.06.24 | ₩76,098 | ₩76,778 | ₩75,698 | ₩76,138 | +0.05% | 18.2만 |
|---|
| 2026.06.23 | ₩76,604 | ₩77,311 | ₩76,444 | ₩76,791 | +0.24% | 10.3만 |
|---|
| 2026.06.22 | ₩77,484 | ₩80,031 | ₩77,284 | ₩77,871 | +0.50% | 4.1만 |
|---|
| 2026.06.18 | ₩77,538 | ₩77,684 | ₩77,058 | ₩77,418 | -0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩79,018 | ₩79,418 | ₩78,004 | ₩78,151 | -1.10% | 1.9만 |
|---|
| 2026.06.16 | ₩79,258 | ₩79,338 | ₩78,978 | ₩79,071 | -0.24% | 2만 |
|---|
| 2026.06.15 | ₩79,885 | ₩79,885 | ₩78,938 | ₩79,271 | -0.77% | 1.4만 |
|---|
| 2026.06.12 | ₩78,738 | ₩79,405 | ₩78,591 | ₩79,298 | +0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩77,724 | ₩79,018 | ₩76,231 | ₩79,018 | +1.66% | 6.7만 |
|---|
| 2026.06.10 | ₩77,391 | ₩77,978 | ₩76,724 | ₩76,738 | -0.84% | 2.9만 |
|---|
| 2026.06.09 | ₩78,218 | ₩78,244 | ₩76,324 | ₩77,258 | -1.23% | 1.9만 |
|---|
| 2026.06.08 | ₩78,098 | ₩78,098 | ₩77,471 | ₩77,631 | -0.60% | 1.4만 |
|---|
| 2026.06.05 | ₩78,645 | ₩78,645 | ₩77,178 | ₩77,324 | -1.68% | 1.1만 |
|---|
| 2026.06.04 | ₩79,125 | ₩79,391 | ₩78,911 | ₩79,391 | +0.34% | 1.5만 |
|---|
| 2026.06.03 | ₩78,645 | ₩79,058 | ₩78,431 | ₩78,725 | +0.10% | 1.6만 |
|---|
| 2026.06.02 | ₩79,191 | ₩79,511 | ₩78,978 | ₩79,458 | +0.34% | 3.1만 |
|---|
| 2026.06.01 | ₩78,485 | ₩79,205 | ₩78,471 | ₩79,111 | +0.80% | 1.3만 |
|---|
| 2026.05.29 | ₩79,591 | ₩79,898 | ₩79,111 | ₩79,271 | -0.40% | 1.9만 |
|---|
| 2026.05.28 | ₩78,965 | ₩79,591 | ₩78,578 | ₩79,351 | +0.49% | 1.9만 |
|---|
| 2026.05.27 | ₩79,378 | ₩81,031 | ₩78,911 | ₩79,325 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩80,031 | ₩80,031 | ₩79,258 | ₩79,898 | -0.17% | 4.1만 |
|---|
| 2026.05.22 | ₩78,511 | ₩78,631 | ₩78,044 | ₩78,391 | -0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩77,778 | ₩79,045 | ₩77,778 | ₩78,818 | +1.34% | 1.2만 |
|---|
| 2026.05.20 | ₩77,551 | ₩78,418 | ₩77,378 | ₩78,244 | +0.89% | 1.3만 |
|---|
| 2026.05.19 | ₩77,498 | ₩77,498 | ₩76,844 | ₩77,004 | -0.64% | 1.3만 |
|---|
| 2026.05.18 | ₩78,018 | ₩78,218 | ₩77,538 | ₩78,084 | +0.09% | 1.6만 |
|---|
| 2026.05.15 | ₩77,151 | ₩77,351 | ₩76,911 | ₩77,111 | -0.05% | 2.2만 |
|---|
| 2026.05.14 | ₩79,191 | ₩79,191 | ₩78,618 | ₩78,845 | -0.44% | 1.6만 |
|---|
| 2026.05.13 | ₩78,218 | ₩79,151 | ₩78,218 | ₩79,151 | +1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩78,258 | ₩78,418 | ₩77,778 | ₩78,258 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩78,951 | ₩79,311 | ₩78,845 | ₩78,978 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩78,751 | ₩79,071 | ₩78,538 | ₩78,818 | +0.08% | 1.7만 |
|---|
| 2026.05.07 | ₩79,285 | ₩79,285 | ₩77,884 | ₩77,884 | -1.77% | 5.5만 |
|---|
| 2026.05.06 | ₩78,978 | ₩79,365 | ₩78,898 | ₩79,351 | +0.47% | 3.5만 |
|---|
| 2026.05.05 | ₩77,258 | ₩77,964 | ₩77,258 | ₩77,778 | +0.67% | 1.2만 |
|---|
| 2026.05.04 | ₩76,804 | ₩76,938 | ₩75,884 | ₩76,324 | -0.62% | 1.2만 |
|---|
| 2026.05.01 | ₩77,351 | ₩78,084 | ₩77,271 | ₩77,498 | +0.19% | 2.1만 |
|---|
| 2026.04.30 | ₩76,444 | ₩77,591 | ₩76,338 | ₩77,511 | +1.40% | 1.4만 |
|---|
| 2026.04.29 | ₩75,978 | ₩75,991 | ₩75,284 | ₩75,391 | -0.77% | 1만 |
|---|
| 2026.04.28 | ₩75,964 | ₩76,284 | ₩75,684 | ₩76,018 | +0.07% | 1.4만 |
|---|
| 2026.04.27 | ₩76,871 | ₩76,871 | ₩76,444 | ₩76,578 | -0.38% | 9.6천 |
|---|
| 2026.04.24 | ₩76,591 | ₩76,818 | ₩76,324 | ₩76,698 | +0.14% | 2.6만 |
|---|
| 2026.04.23 | ₩76,898 | ₩77,111 | ₩75,631 | ₩76,351 | -0.71% | 1.7만 |
|---|
| 2026.04.22 | ₩77,418 | ₩77,538 | ₩76,964 | ₩77,084 | -0.43% | 2.2만 |
|---|
| 2026.04.21 | ₩77,658 | ₩78,018 | ₩76,538 | ₩76,538 | -1.44% | 9.3천 |
|---|
| 2026.04.20 | ₩78,004 | ₩78,244 | ₩77,578 | ₩78,084 | +0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩78,431 | ₩78,818 | ₩77,991 | ₩78,325 | -0.14% | 2.1만 |
|---|
| 2026.04.16 | ₩77,924 | ₩77,924 | ₩77,404 | ₩77,604 | -0.41% | 2.4만 |
|---|
| 2026.04.15 | ₩77,978 | ₩78,004 | ₩77,524 | ₩77,858 | -0.15% | 2.4만 |
|---|
| 2026.04.14 | ₩78,018 | ₩78,578 | ₩77,444 | ₩78,111 | +0.12% | 3만 |
|---|
| 2026.04.13 | ₩76,658 | ₩77,911 | ₩76,471 | ₩77,738 | +1.41% | 2.6만 |
|---|
| 2026.04.10 | ₩77,364 | ₩77,551 | ₩76,858 | ₩77,124 | -0.31% | 3.7만 |
|---|
| 2026.04.09 | ₩76,378 | ₩77,338 | ₩76,284 | ₩76,911 | +0.70% | 1.2만 |
|---|
| 2026.04.08 | ₩77,071 | ₩77,071 | ₩76,164 | ₩76,671 | -0.52% | 1.9만 |
|---|
| 2026.04.07 | ₩73,524 | ₩73,978 | ₩72,804 | ₩73,978 | +0.62% | 3.6만 |
|---|
| 2026.04.06 | ₩73,444 | ₩74,404 | ₩73,444 | ₩74,231 | +1.07% | 2.1만 |
|---|
| 2026.04.02 | ₩72,991 | ₩73,698 | ₩66,577 | ₩73,604 | +0.84% | 2.8만 |
|---|
| 2026.04.01 | ₩73,471 | ₩74,298 | ₩73,418 | ₩73,938 | +0.64% | 3.4만 |
|---|
| 2026.03.31 | ₩71,577 | ₩72,818 | ₩71,191 | ₩72,818 | +1.73% | 1.8만 |
|---|
| 2026.03.30 | ₩70,284 | ₩70,431 | ₩69,537 | ₩69,897 | -0.55% | 5만 |
|---|
| 2026.03.27 | ₩69,844 | ₩70,551 | ₩69,564 | ₩69,711 | -0.19% | 2.5만 |
|---|
| 2026.03.26 | ₩71,111 | ₩71,617 | ₩69,844 | ₩70,404 | -0.99% | 3.5만 |
|---|
| 2026.03.25 | ₩72,124 | ₩72,484 | ₩71,897 | ₩72,191 | +0.09% | 1만 |
|---|
| 2026.03.24 | ₩70,191 | ₩71,244 | ₩70,191 | ₩70,817 | +0.89% | 1.5만 |
|---|
| 2026.03.23 | ₩71,177 | ₩71,871 | ₩70,364 | ₩71,137 | -0.06% | 1.5만 |
|---|
| 2026.03.20 | ₩71,284 | ₩71,444 | ₩69,311 | ₩69,484 | -2.53% | 3.4만 |
|---|
| 2026.03.19 | ₩70,737 | ₩72,377 | ₩70,657 | ₩71,871 | +1.60% | 4.5만 |
|---|
| 2026.03.18 | ₩73,018 | ₩73,111 | ₩71,964 | ₩72,044 | -1.33% | 1.1만 |
|---|
| 2026.03.17 | ₩73,351 | ₩73,471 | ₩73,044 | ₩73,058 | -0.40% | 4.2만 |
|---|
| 2026.03.16 | ₩72,137 | ₩72,818 | ₩71,924 | ₩72,417 | +0.39% | 4.9만 |
|---|
| 2026.03.13 | ₩72,364 | ₩72,564 | ₩70,991 | ₩71,297 | -1.47% | 1.8만 |
|---|
| 2026.03.12 | ₩72,938 | ₩72,938 | ₩72,217 | ₩72,644 | -0.40% | 6.2만 |
|---|
| 2026.03.11 | ₩73,498 | ₩73,858 | ₩73,151 | ₩73,831 | +0.45% | 2.9만 |
|---|
| 2026.03.10 | ₩74,378 | ₩74,858 | ₩73,404 | ₩73,618 | -1.02% | 3.6만 |
|---|
| 2026.03.09 | ₩71,724 | ₩73,564 | ₩71,071 | ₩73,471 | +2.44% | 10.3만 |
|---|
| 2026.03.06 | ₩71,897 | ₩73,511 | ₩71,871 | ₩73,218 | +1.84% | 13.9만 |
|---|
| 2026.03.05 | ₩74,378 | ₩74,698 | ₩72,631 | ₩73,298 | -1.45% | 6만 |
|---|
| 2026.03.04 | ₩75,084 | ₩75,511 | ₩74,764 | ₩75,404 | +0.43% | 2.5만 |
|---|
| 2026.03.03 | ₩73,551 | ₩74,711 | ₩72,884 | ₩74,324 | +1.05% | 3.7만 |
|---|
| 2026.03.02 | ₩76,991 | ₩77,591 | ₩76,858 | ₩77,231 | +0.31% | 2.8만 |
|---|
| 2026.02.27 | ₩78,845 | ₩79,085 | ₩78,485 | ₩78,725 | -0.15% | 3.2만 |
|---|
| 2026.02.26 | ₩78,645 | ₩79,045 | ₩78,311 | ₩79,045 | +0.51% | 11.6만 |
|---|
| 2026.02.25 | ₩78,725 | ₩79,191 | ₩78,671 | ₩79,085 | +0.46% | 6.3만 |
|---|
| 2026.02.24 | ₩77,738 | ₩78,284 | ₩77,738 | ₩78,124 | +0.50% | 2.3만 |
|---|
| 2026.02.23 | ₩78,418 | ₩78,565 | ₩77,858 | ₩78,098 | -0.41% | 2.8만 |
|---|
| 2026.02.20 | ₩77,751 | ₩78,338 | ₩77,751 | ₩78,271 | +0.67% | 3.5만 |
|---|
| 2026.02.19 | ₩77,151 | ₩77,724 | ₩77,151 | ₩77,671 | +0.67% | 10.6만 |
|---|
| 2026.02.18 | ₩77,818 | ₩78,351 | ₩77,644 | ₩77,911 | +0.12% | 3.7만 |
|---|
| 2026.02.17 | ₩76,618 | ₩77,551 | ₩76,351 | ₩77,391 | +1.01% | 2.3만 |
|---|
| 2026.02.13 | ₩76,764 | ₩77,311 | ₩76,404 | ₩76,898 | +0.17% | 42.9만 |
|---|
| 2026.02.12 | ₩78,191 | ₩78,284 | ₩76,698 | ₩77,058 | -1.45% | 5.8만 |
|---|
| 2026.02.11 | ₩78,338 | ₩78,658 | ₩77,564 | ₩78,351 | +0.02% | 10.2만 |
|---|
| 2026.02.10 | ₩78,191 | ₩78,191 | ₩77,764 | ₩77,871 | -0.41% | 3.4만 |
|---|
| 2026.02.09 | ₩77,698 | ₩78,551 | ₩77,484 | ₩78,445 | +0.96% | 4.5만 |
|---|
| 2026.02.06 | ₩76,391 | ₩77,178 | ₩76,378 | ₩77,124 | +0.96% | 5.1만 |
|---|
| 2026.02.05 | ₩75,618 | ₩76,964 | ₩75,164 | ₩75,471 | -0.19% | 3.1만 |
|---|
| 2026.02.04 | ₩77,978 | ₩78,098 | ₩76,004 | ₩77,071 | -1.16% | 5만 |
|---|
| 2026.02.03 | ₩76,644 | ₩77,351 | ₩76,644 | ₩77,271 | +0.82% | 3.1만 |
|---|
| 2026.02.02 | ₩76,351 | ₩76,778 | ₩76,258 | ₩76,684 | +0.44% | 1.9만 |
|---|
| 2026.01.30 | ₩76,578 | ₩76,698 | ₩75,898 | ₩76,098 | -0.63% | 2.7만 |
|---|
| 2026.01.29 | ₩78,018 | ₩78,018 | ₩76,711 | ₩77,338 | -0.87% | 2.1만 |
|---|
| 2026.01.28 | ₩77,004 | ₩77,231 | ₩76,764 | ₩77,124 | +0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩76,671 | ₩77,751 | ₩76,671 | ₩77,538 | +1.13% | 3.7만 |
|---|
| 2026.01.26 | ₩76,178 | ₩76,418 | ₩76,164 | ₩76,271 | +0.12% | 1.8만 |
|---|
| 2026.01.23 | ₩74,964 | ₩75,831 | ₩74,724 | ₩75,764 | +1.07% | 2.4만 |
|---|
| 2026.01.22 | ₩74,778 | ₩75,031 | ₩74,511 | ₩74,951 | +0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩73,684 | ₩74,378 | ₩73,218 | ₩74,378 | +0.94% | 2.9만 |
|---|
| 2026.01.20 | ₩73,351 | ₩73,698 | ₩73,098 | ₩73,138 | -0.29% | 1.6만 |
|---|
| 2026.01.16 | ₩73,991 | ₩74,018 | ₩73,591 | ₩74,018 | +0.04% | 2.5만 |
|---|
| 2026.01.15 | ₩73,751 | ₩74,004 | ₩73,631 | ₩73,724 | -0.04% | 6.1만 |
|---|
| 2026.01.14 | ₩73,898 | ₩73,978 | ₩73,724 | ₩73,898 | 0.00% | 2.3만 |
|---|
| 2026.01.13 | ₩73,858 | ₩73,871 | ₩73,551 | ₩73,724 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩73,751 | ₩74,084 | ₩73,751 | ₩74,004 | +0.34% | 2만 |
|---|
| 2026.01.09 | ₩73,471 | ₩73,671 | ₩73,338 | ₩73,604 | +0.18% | 4만 |
|---|
| 2026.01.08 | ₩73,258 | ₩73,698 | ₩73,098 | ₩73,591 | +0.46% | 1.7만 |
|---|
| 2026.01.07 | ₩73,604 | ₩73,831 | ₩73,391 | ₩73,538 | -0.09% | 3만 |
|---|
| 2026.01.06 | ₩73,751 | ₩73,831 | ₩73,364 | ₩73,524 | -0.31% | 5.6만 |
|---|
| 2026.01.05 | ₩72,804 | ₩73,564 | ₩72,804 | ₩73,538 | +1.01% | 4.4만 |
|---|
| 2026.01.02 | ₩72,457 | ₩72,644 | ₩72,177 | ₩72,524 | +0.09% | 2.9만 |
|---|
| 2025.12.31 | ₩71,804 | ₩71,844 | ₩71,524 | ₩71,671 | -0.19% | 1.8만 |
|---|
| 2025.12.30 | ₩72,031 | ₩72,231 | ₩71,831 | ₩71,964 | -0.09% | 5만 |
|---|
| 2025.12.29 | ₩71,564 | ₩71,644 | ₩71,364 | ₩71,577 | +0.02% | 1.1만 |
|---|
| 2025.12.26 | ₩71,937 | ₩72,031 | ₩71,604 | ₩71,844 | -0.13% | 5.9천 |
|---|
| 2025.12.24 | ₩71,591 | ₩71,924 | ₩71,484 | ₩71,697 | +0.15% | 1.4만 |
|---|
| 2025.12.23 | ₩71,511 | ₩71,777 | ₩71,417 | ₩71,657 | +0.21% | 2.4만 |
|---|
| 2025.12.22 | ₩71,271 | ₩71,537 | ₩71,124 | ₩71,444 | +0.24% | 1만 |
|---|
| 2025.12.19 | ₩70,817 | ₩71,177 | ₩70,657 | ₩70,817 | 0.00% | 77만 |
|---|
| 2025.12.18 | ₩70,324 | ₩70,791 | ₩70,164 | ₩70,444 | +0.17% | 4.6만 |
|---|
| 2025.12.17 | ₩70,217 | ₩70,364 | ₩69,857 | ₩69,897 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩70,297 | ₩70,337 | ₩69,911 | ₩70,164 | -0.19% | 1.1만 |
|---|
| 2025.12.15 | ₩70,404 | ₩70,617 | ₩70,177 | ₩70,471 | +0.09% | 1.8만 |
|---|
| 2025.12.12 | ₩70,391 | ₩70,564 | ₩69,764 | ₩69,977 | -0.59% | 1.9만 |
|---|
| 2025.12.11 | ₩70,777 | ₩71,204 | ₩70,631 | ₩70,991 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩69,591 | ₩70,471 | ₩69,551 | ₩70,417 | +1.19% | 1.2만 |
|---|
| 2025.12.09 | ₩69,564 | ₩69,777 | ₩69,271 | ₩69,404 | -0.23% | 1.4만 |
|---|
| 2025.12.08 | ₩69,804 | ₩69,924 | ₩69,444 | ₩69,617 | -0.27% | 1.3만 |
|---|
| 2025.12.05 | ₩69,791 | ₩71,151 | ₩69,391 | ₩69,484 | -0.44% | 4.5만 |
|---|
| 2025.12.04 | ₩69,297 | ₩69,671 | ₩69,297 | ₩69,404 | +0.15% | 2.3만 |
|---|
| 2025.12.03 | ₩68,711 | ₩69,204 | ₩68,711 | ₩69,097 | +0.56% | 1.7만 |
|---|
| 2025.12.02 | ₩68,697 | ₩68,911 | ₩68,497 | ₩68,764 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩68,764 | ₩68,857 | ₩68,377 | ₩68,497 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩68,377 | ₩68,831 | ₩68,257 | ₩68,764 | +0.57% | 8.7천 |
|---|
| 2025.11.26 | ₩68,084 | ₩68,551 | ₩67,964 | ₩68,444 | +0.53% | 1.5만 |
|---|
| 2025.11.25 | ₩67,004 | ₩67,764 | ₩66,884 | ₩67,617 | +0.92% | 7.2천 |
|---|
| 2025.11.24 | ₩66,217 | ₩66,791 | ₩66,217 | ₩66,630 | +0.62% | 1.3만 |
|---|
| 2025.11.21 | ₩65,830 | ₩66,457 | ₩65,550 | ₩66,430 | +0.91% | 2.1만 |
|---|
| 2025.11.20 | ₩66,951 | ₩67,204 | ₩65,484 | ₩65,777 | -1.75% | 3.3만 |
|---|
| 2025.11.19 | ₩66,884 | ₩67,124 | ₩66,524 | ₩66,724 | -0.24% | 7.7천 |
|---|
| 2025.11.18 | ₩66,751 | ₩66,911 | ₩66,310 | ₩66,724 | -0.04% | 3만 |
|---|
| 2025.11.17 | ₩68,057 | ₩68,337 | ₩67,231 | ₩67,511 | -0.80% | 4.6만 |
|---|
| 2025.11.14 | ₩67,911 | ₩68,617 | ₩67,871 | ₩68,484 | +0.84% | 1.5만 |
|---|
| 2025.11.13 | ₩69,564 | ₩69,657 | ₩68,871 | ₩69,057 | -0.73% | 2.3만 |
|---|
| 2025.11.12 | ₩68,777 | ₩69,271 | ₩68,777 | ₩69,137 | +0.52% | 9.2천 |
|---|
| 2025.11.11 | ₩68,604 | ₩68,884 | ₩68,524 | ₩68,764 | +0.23% | 8.6천 |
|---|
| 2025.11.10 | ₩68,244 | ₩68,671 | ₩68,017 | ₩68,564 | +0.47% | 5.3만 |
|---|
| 2025.11.07 | ₩67,004 | ₩67,644 | ₩67,004 | ₩67,577 | +0.86% | 2만 |
|---|
| 2025.11.06 | ₩67,524 | ₩67,524 | ₩67,124 | ₩67,364 | -0.24% | 3.6만 |
|---|
| 2025.11.05 | ₩67,271 | ₩67,631 | ₩67,071 | ₩67,497 | +0.34% | 2.3만 |
|---|
| 2025.11.04 | ₩67,177 | ₩67,497 | ₩66,897 | ₩67,084 | -0.14% | 2.7만 |
|---|
| 2025.11.03 | ₩68,164 | ₩68,364 | ₩67,977 | ₩68,137 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩68,204 | ₩68,217 | ₩67,884 | ₩68,084 | -0.18% | 1.5만 |
|---|
| 2025.10.30 | ₩68,084 | ₩68,551 | ₩68,084 | ₩68,337 | +0.37% | 1.7만 |
|---|
| 2025.10.29 | ₩69,111 | ₩69,284 | ₩68,404 | ₩68,657 | -0.66% | 1.9만 |
|---|
| 2025.10.28 | ₩68,671 | ₩69,097 | ₩68,671 | ₩68,884 | +0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩68,644 | ₩68,804 | ₩68,497 | ₩68,724 | +0.12% | 1.6만 |
|---|
| 2025.10.24 | ₩68,484 | ₩68,484 | ₩68,204 | ₩68,391 | -0.14% | 5.2천 |
|---|
| 2025.10.23 | ₩67,924 | ₩68,244 | ₩67,897 | ₩68,111 | +0.27% | 1.1만 |
|---|
| 2025.10.22 | ₩67,444 | ₩67,577 | ₩67,151 | ₩67,364 | -0.12% | 7.9천 |
|---|
| 2025.10.21 | ₩67,417 | ₩67,417 | ₩67,137 | ₩67,204 | -0.32% | 2.5만 |
|---|
| 2025.10.20 | ₩67,471 | ₩67,817 | ₩67,431 | ₩67,711 | +0.36% | 9.6천 |
|---|
| 2025.10.17 | ₩67,257 | ₩67,431 | ₩66,751 | ₩67,231 | -0.04% | 1.1만 |
|---|
| 2025.10.16 | ₩67,711 | ₩68,071 | ₩67,591 | ₩67,911 | +0.30% | 3.3만 |
|---|
| 2025.10.15 | ₩67,684 | ₩67,724 | ₩67,137 | ₩67,484 | -0.30% | 1.6만 |
|---|
| 2025.10.14 | ₩67,217 | ₩68,017 | ₩67,217 | ₩67,804 | +0.87% | 2.3만 |
|---|
| 2025.10.13 | ₩67,657 | ₩67,991 | ₩67,524 | ₩67,804 | +0.22% | 1만 |
|---|
| 2025.10.10 | ₩68,084 | ₩68,084 | ₩67,124 | ₩67,271 | -1.19% | 1.1만 |
|---|