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 | ₩74,391 | ₩74,684 | ₩74,177 | ₩74,644 | +0.34% | 1.2만 |
| 2026.10.08 | ₩73,817 | ₩74,150 | ₩73,429 | ₩74,137 | +0.43% | 3.6만 |
| 2026.10.07 | ₩73,843 | ₩74,204 | ₩73,643 | ₩73,843 | 0.00% | 3.4만 |
| 2026.10.06 | ₩74,871 | ₩75,218 | ₩72,895 | ₩74,938 | +0.09% | 6.8만 |
| 2026.10.05 | ₩74,578 | ₩74,644 | ₩72,455 | ₩74,631 | +0.07% | 2.3만 |
| 2026.10.02 | ₩74,724 | ₩75,045 | ₩74,471 | ₩74,818 | +0.13% | 9.4만 |
| 2026.10.01 | ₩74,925 | ₩74,925 | ₩73,323 | ₩74,204 | -0.96% | 9.7만 |
| 2026.09.30 | ₩76,286 | ₩76,286 | ₩75,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,312 |
| -1.28% |
| 5.3만 |
| 2026.09.29 | ₩76,580 | ₩76,580 | ₩74,644 | ₩75,953 | -0.82% | 33.7만 |
|---|
| 2026.09.28 | ₩77,088 | ₩77,274 | ₩76,714 | ₩77,047 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩77,221 | ₩77,328 | ₩76,767 | ₩77,261 | +0.05% | 2.5만 |
|---|
| 2026.09.24 | ₩77,061 | ₩77,341 | ₩76,553 | ₩77,274 | +0.28% | 9.4천 |
|---|
| 2026.09.23 | ₩77,982 | ₩78,129 | ₩77,261 | ₩77,768 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩78,690 | ₩79,037 | ₩78,489 | ₩79,037 | +0.44% | 4.2만 |
|---|
| 2026.09.21 | ₩78,850 | ₩78,850 | ₩78,262 | ₩78,716 | -0.17% | 4.9만 |
|---|
| 2026.09.18 | ₩78,329 | ₩78,329 | ₩77,795 | ₩77,969 | -0.46% | 5.6만 |
|---|
| 2026.09.17 | ₩79,304 | ₩79,424 | ₩78,089 | ₩79,184 | -0.15% | 1.5만 |
|---|
| 2026.09.16 | ₩78,810 | ₩78,997 | ₩78,009 | ₩78,302 | -0.64% | 6.8천 |
|---|
| 2026.09.15 | ₩78,516 | ₩78,703 | ₩78,276 | ₩78,463 | -0.07% | 1.5만 |
|---|
| 2026.09.14 | ₩78,623 | ₩78,836 | ₩78,196 | ₩78,409 | -0.27% | 1.1만 |
|---|
| 2026.09.11 | ₩79,704 | ₩79,864 | ₩79,250 | ₩79,517 | -0.23% | 1.2만 |
|---|
| 2026.09.10 | ₩79,784 | ₩79,784 | ₩79,290 | ₩79,290 | -0.62% | 2만 |
|---|
| 2026.09.09 | ₩80,572 | ₩80,812 | ₩80,105 | ₩80,212 | -0.45% | 1.5만 |
|---|
| 2026.09.08 | ₩80,973 | ₩81,200 | ₩80,652 | ₩80,706 | -0.33% | 1만 |
|---|
| 2026.09.04 | ₩80,278 | ₩80,786 | ₩80,278 | ₩80,572 | +0.37% | 9.1천 |
|---|
| 2026.09.03 | ₩80,212 | ₩80,585 | ₩79,985 | ₩80,532 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩79,704 | ₩79,704 | ₩79,224 | ₩79,557 | -0.18% | 1.4만 |
|---|
| 2026.09.01 | ₩80,065 | ₩80,078 | ₩79,491 | ₩79,544 | -0.65% | 9.5천 |
|---|
| 2026.08.31 | ₩80,879 | ₩80,879 | ₩80,078 | ₩80,425 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩81,320 | ₩81,320 | ₩80,198 | ₩80,585 | -0.90% | 1.2만 |
|---|
| 2026.08.27 | ₩80,879 | ₩81,106 | ₩80,746 | ₩80,906 | +0.03% | 9.1천 |
|---|
| 2026.08.26 | ₩81,533 | ₩81,533 | ₩80,826 | ₩81,026 | -0.62% | 1.4만 |
|---|
| 2026.08.25 | ₩81,133 | ₩81,467 | ₩81,093 | ₩81,386 | +0.31% | 1.4만 |
|---|
| 2026.08.24 | ₩80,959 | ₩81,039 | ₩80,612 | ₩80,892 | -0.08% | 1만 |
|---|
| 2026.08.21 | ₩80,986 | ₩81,119 | ₩80,652 | ₩80,839 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩79,945 | ₩80,318 | ₩79,931 | ₩80,172 | +0.28% | 1.6만 |
|---|
| 2026.08.19 | ₩80,412 | ₩80,612 | ₩80,238 | ₩80,238 | -0.22% | 1.3만 |
|---|
| 2026.08.18 | ₩80,091 | ₩80,132 | ₩79,491 | ₩79,744 | -0.43% | 1.4만 |
|---|
| 2026.08.17 | ₩80,519 | ₩80,585 | ₩80,185 | ₩80,278 | -0.30% | 1.6만 |
|---|
| 2026.08.14 | ₩80,399 | ₩80,612 | ₩80,225 | ₩80,332 | -0.08% | 9.8천 |
|---|
| 2026.08.13 | ₩80,238 | ₩80,292 | ₩79,878 | ₩80,065 | -0.22% | 1.4만 |
|---|
| 2026.08.12 | ₩80,372 | ₩80,372 | ₩79,798 | ₩79,971 | -0.50% | 8.1천 |
|---|
| 2026.08.11 | ₩79,905 | ₩80,065 | ₩79,718 | ₩79,731 | -0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩79,864 | ₩79,958 | ₩79,451 | ₩79,597 | -0.33% | 1.3만 |
|---|
| 2026.08.07 | ₩80,091 | ₩80,145 | ₩79,851 | ₩80,145 | +0.07% | 1.1만 |
|---|
| 2026.08.06 | ₩79,931 | ₩79,931 | ₩79,477 | ₩79,678 | -0.32% | 1.3만 |
|---|
| 2026.08.05 | ₩80,011 | ₩80,011 | ₩79,384 | ₩79,571 | -0.55% | 1.6만 |
|---|
| 2026.08.04 | ₩79,397 | ₩79,584 | ₩78,930 | ₩79,531 | +0.17% | 1.3만 |
|---|
| 2026.08.03 | ₩78,917 | ₩79,117 | ₩78,596 | ₩78,943 | +0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩78,890 | ₩78,917 | ₩78,116 | ₩78,850 | -0.05% | 3만 |
|---|
| 2026.07.30 | ₩78,623 | ₩79,117 | ₩78,543 | ₩78,957 | +0.42% | 9.7천 |
|---|
| 2026.07.29 | ₩77,381 | ₩78,035 | ₩76,700 | ₩77,208 | -0.22% | 1.5만 |
|---|
| 2026.07.28 | ₩76,727 | ₩77,355 | ₩76,620 | ₩77,234 | +0.66% | 2.2만 |
|---|
| 2026.07.27 | ₩77,395 | ₩77,755 | ₩76,727 | ₩76,954 | -0.57% | 1.9만 |
|---|
| 2026.07.24 | ₩76,954 | ₩77,288 | ₩76,740 | ₩76,887 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩76,433 | ₩76,754 | ₩76,246 | ₩76,607 | +0.23% | 1.3만 |
|---|
| 2026.07.22 | ₩77,728 | ₩77,808 | ₩77,355 | ₩77,408 | -0.41% | 1.2만 |
|---|
| 2026.07.21 | ₩76,660 | ₩77,074 | ₩76,166 | ₩76,967 | +0.40% | 2만 |
|---|
| 2026.07.20 | ₩76,954 | ₩77,461 | ₩76,180 | ₩76,273 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩76,967 | ₩77,234 | ₩76,540 | ₩76,927 | -0.05% | 3.7만 |
|---|
| 2026.07.16 | ₩77,128 | ₩77,395 | ₩76,834 | ₩77,101 | -0.03% | 1.2만 |
|---|
| 2026.07.15 | ₩77,408 | ₩77,648 | ₩76,927 | ₩77,555 | +0.19% | 1.4만 |
|---|
| 2026.07.14 | ₩77,047 | ₩77,448 | ₩76,674 | ₩76,901 | -0.19% | 2.7만 |
|---|
| 2026.07.13 | ₩76,834 | ₩76,861 | ₩76,233 | ₩76,300 | -0.70% | 1.4만 |
|---|
| 2026.07.10 | ₩76,634 | ₩76,834 | ₩76,286 | ₩76,553 | -0.10% | 2.6만 |
|---|
| 2026.07.09 | ₩76,460 | ₩76,553 | ₩76,313 | ₩76,313 | -0.19% | 1.4만 |
|---|
| 2026.07.08 | ₩76,086 | ₩76,367 | ₩75,445 | ₩76,353 | +0.35% | 2.1만 |
|---|
| 2026.07.07 | ₩77,501 | ₩77,501 | ₩76,006 | ₩76,767 | -0.95% | 2.6만 |
|---|
| 2026.07.06 | ₩77,168 | ₩77,822 | ₩77,101 | ₩77,635 | +0.61% | 2.7만 |
|---|
| 2026.07.02 | ₩76,981 | ₩77,395 | ₩76,727 | ₩76,994 | +0.02% | 1.4만 |
|---|
| 2026.07.01 | ₩75,299 | ₩75,792 | ₩75,205 | ₩75,592 | +0.39% | 2.5만 |
|---|
| 2026.06.30 | ₩76,019 | ₩76,260 | ₩75,686 | ₩76,166 | +0.19% | 2.2만 |
|---|
| 2026.06.29 | ₩75,752 | ₩75,966 | ₩75,365 | ₩75,886 | +0.18% | 3.9만 |
|---|
| 2026.06.26 | ₩75,552 | ₩75,739 | ₩75,245 | ₩75,352 | -0.27% | 1.1만 |
|---|
| 2026.06.25 | ₩76,126 | ₩76,313 | ₩75,699 | ₩75,979 | -0.19% | 2.1만 |
|---|
| 2026.06.24 | ₩76,193 | ₩76,874 | ₩75,792 | ₩76,233 | +0.05% | 18.2만 |
|---|
| 2026.06.23 | ₩76,700 | ₩77,408 | ₩76,540 | ₩76,887 | +0.24% | 10.3만 |
|---|
| 2026.06.22 | ₩77,581 | ₩80,132 | ₩77,381 | ₩77,969 | +0.50% | 4.1만 |
|---|
| 2026.06.18 | ₩77,635 | ₩77,782 | ₩77,154 | ₩77,515 | -0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩79,117 | ₩79,517 | ₩78,102 | ₩78,249 | -1.10% | 1.9만 |
|---|
| 2026.06.16 | ₩79,357 | ₩79,437 | ₩79,077 | ₩79,170 | -0.24% | 2만 |
|---|
| 2026.06.15 | ₩79,985 | ₩79,985 | ₩79,037 | ₩79,371 | -0.77% | 1.4만 |
|---|
| 2026.06.12 | ₩78,836 | ₩79,504 | ₩78,690 | ₩79,397 | +0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩77,822 | ₩79,117 | ₩76,327 | ₩79,117 | +1.66% | 6.7만 |
|---|
| 2026.06.10 | ₩77,488 | ₩78,075 | ₩76,821 | ₩76,834 | -0.84% | 2.9만 |
|---|
| 2026.06.09 | ₩78,316 | ₩78,342 | ₩76,420 | ₩77,355 | -1.23% | 1.9만 |
|---|
| 2026.06.08 | ₩78,196 | ₩78,196 | ₩77,568 | ₩77,728 | -0.60% | 1.4만 |
|---|
| 2026.06.05 | ₩78,743 | ₩78,743 | ₩77,274 | ₩77,421 | -1.68% | 1.1만 |
|---|
| 2026.06.04 | ₩79,224 | ₩79,491 | ₩79,010 | ₩79,491 | +0.34% | 1.5만 |
|---|
| 2026.06.03 | ₩78,743 | ₩79,157 | ₩78,529 | ₩78,823 | +0.10% | 1.6만 |
|---|
| 2026.06.02 | ₩79,290 | ₩79,611 | ₩79,077 | ₩79,557 | +0.34% | 3.1만 |
|---|
| 2026.06.01 | ₩78,583 | ₩79,304 | ₩78,569 | ₩79,210 | +0.80% | 1.3만 |
|---|
| 2026.05.29 | ₩79,691 | ₩79,998 | ₩79,210 | ₩79,371 | -0.40% | 1.9만 |
|---|
| 2026.05.28 | ₩79,063 | ₩79,691 | ₩78,676 | ₩79,451 | +0.49% | 1.9만 |
|---|
| 2026.05.27 | ₩79,477 | ₩81,133 | ₩79,010 | ₩79,424 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩80,132 | ₩80,132 | ₩79,357 | ₩79,998 | -0.17% | 4.1만 |
|---|
| 2026.05.22 | ₩78,610 | ₩78,730 | ₩78,142 | ₩78,489 | -0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩77,875 | ₩79,144 | ₩77,875 | ₩78,917 | +1.34% | 1.2만 |
|---|
| 2026.05.20 | ₩77,648 | ₩78,516 | ₩77,475 | ₩78,342 | +0.89% | 1.3만 |
|---|
| 2026.05.19 | ₩77,595 | ₩77,595 | ₩76,941 | ₩77,101 | -0.64% | 1.3만 |
|---|
| 2026.05.18 | ₩78,116 | ₩78,316 | ₩77,635 | ₩78,182 | +0.09% | 1.6만 |
|---|
| 2026.05.15 | ₩77,248 | ₩77,448 | ₩77,007 | ₩77,208 | -0.05% | 2.2만 |
|---|
| 2026.05.14 | ₩79,290 | ₩79,290 | ₩78,716 | ₩78,943 | -0.44% | 1.6만 |
|---|
| 2026.05.13 | ₩78,316 | ₩79,250 | ₩78,316 | ₩79,250 | +1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩78,356 | ₩78,516 | ₩77,875 | ₩78,356 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩79,050 | ₩79,411 | ₩78,943 | ₩79,077 | +0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩78,850 | ₩79,170 | ₩78,636 | ₩78,917 | +0.08% | 1.7만 |
|---|
| 2026.05.07 | ₩79,384 | ₩79,384 | ₩77,982 | ₩77,982 | -1.77% | 5.5만 |
|---|
| 2026.05.06 | ₩79,077 | ₩79,464 | ₩78,997 | ₩79,451 | +0.47% | 3.5만 |
|---|
| 2026.05.05 | ₩77,355 | ₩78,062 | ₩77,355 | ₩77,875 | +0.67% | 1.2만 |
|---|
| 2026.05.04 | ₩76,901 | ₩77,034 | ₩75,979 | ₩76,420 | -0.62% | 1.2만 |
|---|
| 2026.05.01 | ₩77,448 | ₩78,182 | ₩77,368 | ₩77,595 | +0.19% | 2.1만 |
|---|
| 2026.04.30 | ₩76,540 | ₩77,688 | ₩76,433 | ₩77,608 | +1.40% | 1.4만 |
|---|
| 2026.04.29 | ₩76,073 | ₩76,086 | ₩75,379 | ₩75,485 | -0.77% | 1만 |
|---|
| 2026.04.28 | ₩76,060 | ₩76,380 | ₩75,779 | ₩76,113 | +0.07% | 1.4만 |
|---|
| 2026.04.27 | ₩76,967 | ₩76,967 | ₩76,540 | ₩76,674 | -0.38% | 9.6천 |
|---|
| 2026.04.24 | ₩76,687 | ₩76,914 | ₩76,420 | ₩76,794 | +0.14% | 2.6만 |
|---|
| 2026.04.23 | ₩76,994 | ₩77,208 | ₩75,726 | ₩76,447 | -0.71% | 1.7만 |
|---|
| 2026.04.22 | ₩77,515 | ₩77,635 | ₩77,061 | ₩77,181 | -0.43% | 2.2만 |
|---|
| 2026.04.21 | ₩77,755 | ₩78,116 | ₩76,634 | ₩76,634 | -1.44% | 9.3천 |
|---|
| 2026.04.20 | ₩78,102 | ₩78,342 | ₩77,675 | ₩78,182 | +0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩78,529 | ₩78,917 | ₩78,089 | ₩78,423 | -0.14% | 2.1만 |
|---|
| 2026.04.16 | ₩78,022 | ₩78,022 | ₩77,501 | ₩77,702 | -0.41% | 2.4만 |
|---|
| 2026.04.15 | ₩78,075 | ₩78,102 | ₩77,622 | ₩77,955 | -0.15% | 2.4만 |
|---|
| 2026.04.14 | ₩78,116 | ₩78,676 | ₩77,541 | ₩78,209 | +0.12% | 3만 |
|---|
| 2026.04.13 | ₩76,754 | ₩78,009 | ₩76,567 | ₩77,835 | +1.41% | 2.6만 |
|---|
| 2026.04.10 | ₩77,461 | ₩77,648 | ₩76,954 | ₩77,221 | -0.31% | 3.7만 |
|---|
| 2026.04.09 | ₩76,473 | ₩77,435 | ₩76,380 | ₩77,007 | +0.70% | 1.2만 |
|---|
| 2026.04.08 | ₩77,168 | ₩77,168 | ₩76,260 | ₩76,767 | -0.52% | 1.9만 |
|---|
| 2026.04.07 | ₩73,616 | ₩74,070 | ₩72,895 | ₩74,070 | +0.62% | 3.6만 |
|---|
| 2026.04.06 | ₩73,536 | ₩74,497 | ₩73,536 | ₩74,324 | +1.07% | 2.1만 |
|---|
| 2026.04.02 | ₩73,082 | ₩73,790 | ₩66,661 | ₩73,696 | +0.84% | 2.8만 |
|---|
| 2026.04.01 | ₩73,563 | ₩74,391 | ₩73,510 | ₩74,030 | +0.64% | 3.4만 |
|---|
| 2026.03.31 | ₩71,667 | ₩72,909 | ₩71,280 | ₩72,909 | +1.73% | 1.8만 |
|---|
| 2026.03.30 | ₩70,372 | ₩70,519 | ₩69,624 | ₩69,985 | -0.55% | 5만 |
|---|
| 2026.03.27 | ₩69,931 | ₩70,639 | ₩69,651 | ₩69,798 | -0.19% | 2.5만 |
|---|
| 2026.03.26 | ₩71,200 | ₩71,707 | ₩69,931 | ₩70,492 | -0.99% | 3.5만 |
|---|
| 2026.03.25 | ₩72,214 | ₩72,575 | ₩71,988 | ₩72,281 | +0.09% | 1만 |
|---|
| 2026.03.24 | ₩70,279 | ₩71,333 | ₩70,279 | ₩70,906 | +0.89% | 1.5만 |
|---|
| 2026.03.23 | ₩71,267 | ₩71,961 | ₩70,452 | ₩71,227 | -0.06% | 1.5만 |
|---|
| 2026.03.20 | ₩71,373 | ₩71,534 | ₩69,397 | ₩69,571 | -2.53% | 3.4만 |
|---|
| 2026.03.19 | ₩70,826 | ₩72,468 | ₩70,746 | ₩71,961 | +1.60% | 4.5만 |
|---|
| 2026.03.18 | ₩73,109 | ₩73,202 | ₩72,054 | ₩72,134 | -1.33% | 1.1만 |
|---|
| 2026.03.17 | ₩73,443 | ₩73,563 | ₩73,136 | ₩73,149 | -0.40% | 4.2만 |
|---|
| 2026.03.16 | ₩72,228 | ₩72,909 | ₩72,014 | ₩72,508 | +0.39% | 4.9만 |
|---|
| 2026.03.13 | ₩72,455 | ₩72,655 | ₩71,080 | ₩71,387 | -1.47% | 1.8만 |
|---|
| 2026.03.12 | ₩73,029 | ₩73,029 | ₩72,308 | ₩72,735 | -0.40% | 6.2만 |
|---|
| 2026.03.11 | ₩73,590 | ₩73,950 | ₩73,242 | ₩73,923 | +0.45% | 2.9만 |
|---|
| 2026.03.10 | ₩74,471 | ₩74,951 | ₩73,496 | ₩73,710 | -1.02% | 3.6만 |
|---|
| 2026.03.09 | ₩71,814 | ₩73,656 | ₩71,160 | ₩73,563 | +2.44% | 10.3만 |
|---|
| 2026.03.06 | ₩71,988 | ₩73,603 | ₩71,961 | ₩73,309 | +1.84% | 13.9만 |
|---|
| 2026.03.05 | ₩74,471 | ₩74,791 | ₩72,722 | ₩73,389 | -1.45% | 6만 |
|---|
| 2026.03.04 | ₩75,178 | ₩75,606 | ₩74,858 | ₩75,499 | +0.43% | 2.5만 |
|---|
| 2026.03.03 | ₩73,643 | ₩74,805 | ₩72,975 | ₩74,417 | +1.05% | 3.7만 |
|---|
| 2026.03.02 | ₩77,088 | ₩77,688 | ₩76,954 | ₩77,328 | +0.31% | 2.8만 |
|---|
| 2026.02.27 | ₩78,943 | ₩79,184 | ₩78,583 | ₩78,823 | -0.15% | 3.2만 |
|---|
| 2026.02.26 | ₩78,743 | ₩79,144 | ₩78,409 | ₩79,144 | +0.51% | 11.6만 |
|---|
| 2026.02.25 | ₩78,823 | ₩79,290 | ₩78,770 | ₩79,184 | +0.46% | 6.3만 |
|---|
| 2026.02.24 | ₩77,835 | ₩78,383 | ₩77,835 | ₩78,222 | +0.50% | 2.3만 |
|---|
| 2026.02.23 | ₩78,516 | ₩78,663 | ₩77,955 | ₩78,196 | -0.41% | 2.8만 |
|---|
| 2026.02.20 | ₩77,849 | ₩78,436 | ₩77,849 | ₩78,369 | +0.67% | 3.5만 |
|---|
| 2026.02.19 | ₩77,248 | ₩77,822 | ₩77,248 | ₩77,768 | +0.67% | 10.6만 |
|---|
| 2026.02.18 | ₩77,915 | ₩78,449 | ₩77,742 | ₩78,009 | +0.12% | 3.7만 |
|---|
| 2026.02.17 | ₩76,714 | ₩77,648 | ₩76,447 | ₩77,488 | +1.01% | 2.3만 |
|---|
| 2026.02.13 | ₩76,861 | ₩77,408 | ₩76,500 | ₩76,994 | +0.17% | 42.9만 |
|---|
| 2026.02.12 | ₩78,289 | ₩78,383 | ₩76,794 | ₩77,154 | -1.45% | 5.8만 |
|---|
| 2026.02.11 | ₩78,436 | ₩78,756 | ₩77,662 | ₩78,449 | +0.02% | 10.2만 |
|---|
| 2026.02.10 | ₩78,289 | ₩78,289 | ₩77,862 | ₩77,969 | -0.41% | 3.4만 |
|---|
| 2026.02.09 | ₩77,795 | ₩78,650 | ₩77,581 | ₩78,543 | +0.96% | 4.5만 |
|---|
| 2026.02.06 | ₩76,487 | ₩77,274 | ₩76,473 | ₩77,221 | +0.96% | 5.1만 |
|---|
| 2026.02.05 | ₩75,712 | ₩77,061 | ₩75,258 | ₩75,566 | -0.19% | 3.1만 |
|---|
| 2026.02.04 | ₩78,075 | ₩78,196 | ₩76,100 | ₩77,168 | -1.16% | 5만 |
|---|
| 2026.02.03 | ₩76,740 | ₩77,448 | ₩76,740 | ₩77,368 | +0.82% | 3.1만 |
|---|
| 2026.02.02 | ₩76,447 | ₩76,874 | ₩76,353 | ₩76,780 | +0.44% | 1.9만 |
|---|
| 2026.01.30 | ₩76,674 | ₩76,794 | ₩75,993 | ₩76,193 | -0.63% | 2.7만 |
|---|
| 2026.01.29 | ₩78,116 | ₩78,116 | ₩76,807 | ₩77,435 | -0.87% | 2.1만 |
|---|
| 2026.01.28 | ₩77,101 | ₩77,328 | ₩76,861 | ₩77,221 | +0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩76,767 | ₩77,849 | ₩76,767 | ₩77,635 | +1.13% | 3.7만 |
|---|
| 2026.01.26 | ₩76,273 | ₩76,513 | ₩76,260 | ₩76,367 | +0.12% | 1.8만 |
|---|
| 2026.01.23 | ₩75,058 | ₩75,926 | ₩74,818 | ₩75,859 | +1.07% | 2.4만 |
|---|
| 2026.01.22 | ₩74,871 | ₩75,125 | ₩74,604 | ₩75,045 | +0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩73,777 | ₩74,471 | ₩73,309 | ₩74,471 | +0.94% | 2.9만 |
|---|
| 2026.01.20 | ₩73,443 | ₩73,790 | ₩73,189 | ₩73,229 | -0.29% | 1.6만 |
|---|
| 2026.01.16 | ₩74,084 | ₩74,110 | ₩73,683 | ₩74,110 | +0.04% | 2.5만 |
|---|
| 2026.01.15 | ₩73,843 | ₩74,097 | ₩73,723 | ₩73,817 | -0.04% | 6.1만 |
|---|
| 2026.01.14 | ₩73,990 | ₩74,070 | ₩73,817 | ₩73,990 | 0.00% | 2.3만 |
|---|
| 2026.01.13 | ₩73,950 | ₩73,963 | ₩73,643 | ₩73,817 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩73,843 | ₩74,177 | ₩73,843 | ₩74,097 | +0.34% | 2만 |
|---|
| 2026.01.09 | ₩73,563 | ₩73,763 | ₩73,429 | ₩73,696 | +0.18% | 4만 |
|---|
| 2026.01.08 | ₩73,349 | ₩73,790 | ₩73,189 | ₩73,683 | +0.46% | 1.7만 |
|---|
| 2026.01.07 | ₩73,696 | ₩73,923 | ₩73,483 | ₩73,630 | -0.09% | 3만 |
|---|
| 2026.01.06 | ₩73,843 | ₩73,923 | ₩73,456 | ₩73,616 | -0.31% | 5.6만 |
|---|
| 2026.01.05 | ₩72,895 | ₩73,656 | ₩72,895 | ₩73,630 | +1.01% | 4.4만 |
|---|
| 2026.01.02 | ₩72,548 | ₩72,735 | ₩72,268 | ₩72,615 | +0.09% | 2.9만 |
|---|
| 2025.12.31 | ₩71,894 | ₩71,934 | ₩71,614 | ₩71,761 | -0.19% | 1.8만 |
|---|
| 2025.12.30 | ₩72,121 | ₩72,321 | ₩71,921 | ₩72,054 | -0.09% | 5만 |
|---|
| 2025.12.29 | ₩71,654 | ₩71,734 | ₩71,453 | ₩71,667 | +0.02% | 1.1만 |
|---|
| 2025.12.26 | ₩72,028 | ₩72,121 | ₩71,694 | ₩71,934 | -0.13% | 5.9천 |
|---|
| 2025.12.24 | ₩71,680 | ₩72,014 | ₩71,574 | ₩71,787 | +0.15% | 1.4만 |
|---|
| 2025.12.23 | ₩71,600 | ₩71,867 | ₩71,507 | ₩71,747 | +0.21% | 2.4만 |
|---|
| 2025.12.22 | ₩71,360 | ₩71,627 | ₩71,213 | ₩71,534 | +0.24% | 1만 |
|---|
| 2025.12.19 | ₩70,906 | ₩71,267 | ₩70,746 | ₩70,906 | 0.00% | 77만 |
|---|
| 2025.12.18 | ₩70,412 | ₩70,879 | ₩70,252 | ₩70,532 | +0.17% | 4.6만 |
|---|
| 2025.12.17 | ₩70,305 | ₩70,452 | ₩69,945 | ₩69,985 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩70,385 | ₩70,425 | ₩69,998 | ₩70,252 | -0.19% | 1.1만 |
|---|
| 2025.12.15 | ₩70,492 | ₩70,706 | ₩70,265 | ₩70,559 | +0.09% | 1.8만 |
|---|
| 2025.12.12 | ₩70,479 | ₩70,652 | ₩69,851 | ₩70,065 | -0.59% | 1.9만 |
|---|
| 2025.12.11 | ₩70,866 | ₩71,293 | ₩70,719 | ₩71,080 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩69,678 | ₩70,559 | ₩69,638 | ₩70,506 | +1.19% | 1.2만 |
|---|
| 2025.12.09 | ₩69,651 | ₩69,865 | ₩69,357 | ₩69,491 | -0.23% | 1.4만 |
|---|
| 2025.12.08 | ₩69,891 | ₩70,012 | ₩69,531 | ₩69,705 | -0.27% | 1.3만 |
|---|
| 2025.12.05 | ₩69,878 | ₩71,240 | ₩69,478 | ₩69,571 | -0.44% | 4.5만 |
|---|
| 2025.12.04 | ₩69,384 | ₩69,758 | ₩69,384 | ₩69,491 | +0.15% | 2.3만 |
|---|
| 2025.12.03 | ₩68,797 | ₩69,291 | ₩68,797 | ₩69,184 | +0.56% | 1.7만 |
|---|
| 2025.12.02 | ₩68,783 | ₩68,997 | ₩68,583 | ₩68,850 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩68,850 | ₩68,944 | ₩68,463 | ₩68,583 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩68,463 | ₩68,917 | ₩68,343 | ₩68,850 | +0.57% | 8.7천 |
|---|
| 2025.11.26 | ₩68,169 | ₩68,636 | ₩68,049 | ₩68,530 | +0.53% | 1.5만 |
|---|
| 2025.11.25 | ₩67,088 | ₩67,849 | ₩66,968 | ₩67,702 | +0.92% | 7.2천 |
|---|
| 2025.11.24 | ₩66,300 | ₩66,874 | ₩66,300 | ₩66,714 | +0.62% | 1.3만 |
|---|
| 2025.11.21 | ₩65,913 | ₩66,540 | ₩65,633 | ₩66,514 | +0.91% | 2.1만 |
|---|
| 2025.11.20 | ₩67,034 | ₩67,288 | ₩65,566 | ₩65,859 | -1.75% | 3.3만 |
|---|
| 2025.11.19 | ₩66,968 | ₩67,208 | ₩66,607 | ₩66,807 | -0.24% | 7.7천 |
|---|
| 2025.11.18 | ₩66,834 | ₩66,994 | ₩66,394 | ₩66,807 | -0.04% | 3만 |
|---|
| 2025.11.17 | ₩68,142 | ₩68,423 | ₩67,315 | ₩67,595 | -0.80% | 4.6만 |
|---|
| 2025.11.14 | ₩67,996 | ₩68,703 | ₩67,956 | ₩68,570 | +0.84% | 1.5만 |
|---|
| 2025.11.13 | ₩69,651 | ₩69,745 | ₩68,957 | ₩69,144 | -0.73% | 2.3만 |
|---|
| 2025.11.12 | ₩68,863 | ₩69,357 | ₩68,863 | ₩69,224 | +0.52% | 9.2천 |
|---|
| 2025.11.11 | ₩68,690 | ₩68,970 | ₩68,610 | ₩68,850 | +0.23% | 8.6천 |
|---|
| 2025.11.10 | ₩68,329 | ₩68,757 | ₩68,102 | ₩68,650 | +0.47% | 5.3만 |
|---|
| 2025.11.07 | ₩67,088 | ₩67,729 | ₩67,088 | ₩67,662 | +0.86% | 2만 |
|---|
| 2025.11.06 | ₩67,608 | ₩67,608 | ₩67,208 | ₩67,448 | -0.24% | 3.6만 |
|---|
| 2025.11.05 | ₩67,355 | ₩67,715 | ₩67,155 | ₩67,582 | +0.34% | 2.3만 |
|---|
| 2025.11.04 | ₩67,261 | ₩67,582 | ₩66,981 | ₩67,168 | -0.14% | 2.7만 |
|---|
| 2025.11.03 | ₩68,249 | ₩68,450 | ₩68,062 | ₩68,223 | -0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩68,289 | ₩68,303 | ₩67,969 | ₩68,169 | -0.18% | 1.5만 |
|---|
| 2025.10.30 | ₩68,169 | ₩68,636 | ₩68,169 | ₩68,423 | +0.37% | 1.7만 |
|---|
| 2025.10.29 | ₩69,197 | ₩69,371 | ₩68,490 | ₩68,743 | -0.66% | 1.9만 |
|---|
| 2025.10.28 | ₩68,757 | ₩69,184 | ₩68,757 | ₩68,970 | +0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩68,730 | ₩68,890 | ₩68,583 | ₩68,810 | +0.12% | 1.6만 |
|---|
| 2025.10.24 | ₩68,570 | ₩68,570 | ₩68,289 | ₩68,476 | -0.14% | 5.2천 |
|---|
| 2025.10.23 | ₩68,009 | ₩68,329 | ₩67,982 | ₩68,196 | +0.27% | 1.1만 |
|---|
| 2025.10.22 | ₩67,528 | ₩67,662 | ₩67,235 | ₩67,448 | -0.12% | 7.9천 |
|---|
| 2025.10.21 | ₩67,502 | ₩67,502 | ₩67,221 | ₩67,288 | -0.32% | 2.5만 |
|---|
| 2025.10.20 | ₩67,555 | ₩67,902 | ₩67,515 | ₩67,795 | +0.36% | 9.6천 |
|---|
| 2025.10.17 | ₩67,341 | ₩67,515 | ₩66,834 | ₩67,315 | -0.04% | 1.1만 |
|---|
| 2025.10.16 | ₩67,795 | ₩68,156 | ₩67,675 | ₩67,996 | +0.30% | 3.3만 |
|---|
| 2025.10.15 | ₩67,769 | ₩67,809 | ₩67,221 | ₩67,568 | -0.30% | 1.6만 |
|---|
| 2025.10.14 | ₩67,301 | ₩68,102 | ₩67,301 | ₩67,889 | +0.87% | 2.3만 |
|---|
| 2025.10.13 | ₩67,742 | ₩68,076 | ₩67,608 | ₩67,889 | +0.22% | 1만 |
|---|
| 2025.10.10 | ₩68,169 | ₩68,169 | ₩67,208 | ₩67,355 | -1.19% | 1.1만 |
|---|