시장 데이터를 불러오는 중
전체 종목
First Trust Eurozone AlphaDEX ETF 과거 주가
First Trust Eurozone AlphaDEX ETF · FEUZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Eurozone AlphaDEX ETF · FEUZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,308 | ₩84,308 | ₩83,652 | ₩84,214 | -0.11% | 5.8천 |
| 2026.10.08 | ₩83,345 | ₩83,632 | ₩83,345 | ₩83,632 | +0.35% | 700 |
| 2026.10.07 | ₩83,672 | ₩84,000 | ₩83,666 | ₩83,892 | +0.26% | 1.3천 |
| 2026.10.06 | ₩84,993 | ₩85,003 | ₩84,990 | ₩84,990 | -0.00% | 1.4천 |
| 2026.10.05 | ₩83,853 | ₩84,709 | ₩83,813 | ₩84,709 | +1.02% | 5.2천 |
| 2026.10.02 | ₩84,789 | ₩85,150 | ₩84,468 | ₩85,150 | +0.43% | 3.7만 |
| 2026.10.01 | ₩84,655 | ₩84,923 | ₩84,000 | ₩84,114 | -0.64% | 7.3천 |
| 2026.09.30 | ₩86,026 | ₩86,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,026 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩86,865 | ₩87,023 | ₩86,570 | ₩86,810 | -0.06% | 2.1천 |
|---|
| 2026.09.28 | ₩87,244 | ₩87,826 | ₩87,244 | ₩87,811 | +0.65% | 2.3천 |
|---|
| 2026.09.25 | ₩88,294 | ₩88,334 | ₩87,438 | ₩88,204 | -0.10% | 4.8천 |
|---|
| 2026.09.24 | ₩87,397 | ₩87,779 | ₩87,397 | ₩87,779 | +0.44% | 1.1천 |
|---|
| 2026.09.23 | ₩88,815 | ₩88,855 | ₩87,317 | ₩88,395 | -0.47% | 3.6천 |
|---|
| 2026.09.22 | ₩89,678 | ₩90,051 | ₩89,337 | ₩90,051 | +0.42% | 2.5천 |
|---|
| 2026.09.21 | ₩89,283 | ₩89,551 | ₩89,043 | ₩89,551 | +0.30% | 3.4만 |
|---|
| 2026.09.18 | ₩88,722 | ₩89,096 | ₩88,340 | ₩88,965 | +0.27% | 3.7만 |
|---|
| 2026.09.17 | ₩89,892 | ₩90,186 | ₩85,953 | ₩90,004 | +0.12% | 4천 |
|---|
| 2026.09.16 | ₩89,738 | ₩89,738 | ₩89,390 | ₩89,390 | -0.39% | 500 |
|---|
| 2026.09.15 | ₩89,484 | ₩89,484 | ₩89,484 | ₩89,484 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩89,003 | ₩89,207 | ₩89,003 | ₩89,207 | +0.23% | 600 |
|---|
| 2026.09.11 | ₩90,648 | ₩90,721 | ₩90,407 | ₩90,721 | +0.08% | 1천 |
|---|
| 2026.09.10 | ₩90,527 | ₩90,527 | ₩90,465 | ₩90,465 | -0.07% | 2.7천 |
|---|
| 2026.09.09 | ₩91,604 | ₩91,604 | ₩91,482 | ₩91,482 | -0.13% | 1.3천 |
|---|
| 2026.09.08 | ₩91,878 | ₩91,878 | ₩91,878 | ₩91,878 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩91,584 | ₩91,793 | ₩91,584 | ₩91,793 | +0.23% | 500 |
|---|
| 2026.09.03 | ₩91,256 | ₩91,564 | ₩90,848 | ₩91,541 | +0.31% | 1.8천 |
|---|
| 2026.09.02 | ₩90,641 | ₩90,875 | ₩90,327 | ₩90,555 | -0.09% | 7.8천 |
|---|
| 2026.09.01 | ₩90,955 | ₩90,955 | ₩89,203 | ₩90,688 | -0.29% | 4.4천 |
|---|
| 2026.08.31 | ₩91,738 | ₩91,738 | ₩90,019 | ₩91,588 | -0.16% | 6.4천 |
|---|
| 2026.08.28 | ₩91,892 | ₩91,908 | ₩91,424 | ₩91,807 | -0.09% | 2.8천 |
|---|
| 2026.08.27 | ₩92,141 | ₩92,141 | ₩92,141 | ₩92,141 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩92,761 | ₩92,841 | ₩92,240 | ₩92,435 | -0.35% | 2천 |
|---|
| 2026.08.25 | ₩92,547 | ₩92,547 | ₩92,226 | ₩92,387 | -0.17% | 4.4천 |
|---|
| 2026.08.24 | ₩91,818 | ₩91,912 | ₩91,818 | ₩91,912 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩92,186 | ₩92,186 | ₩92,046 | ₩92,046 | -0.15% | 900 |
|---|
| 2026.08.20 | ₩91,183 | ₩91,370 | ₩91,076 | ₩91,370 | +0.21% | 400 |
|---|
| 2026.08.19 | ₩91,584 | ₩91,591 | ₩91,584 | ₩91,591 | +0.01% | 400 |
|---|
| 2026.08.18 | ₩91,036 | ₩91,069 | ₩90,835 | ₩91,036 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩91,939 | ₩91,939 | ₩91,711 | ₩91,832 | -0.12% | 600 |
|---|
| 2026.08.14 | ₩91,785 | ₩92,024 | ₩91,785 | ₩92,024 | +0.26% | 800 |
|---|
| 2026.08.13 | ₩90,354 | ₩91,818 | ₩90,354 | ₩91,751 | +1.55% | 3천 |
|---|
| 2026.08.12 | ₩91,611 | ₩91,838 | ₩91,611 | ₩91,710 | +0.11% | 2.4천 |
|---|
| 2026.08.11 | ₩91,758 | ₩91,758 | ₩91,549 | ₩91,549 | -0.23% | 700 |
|---|
| 2026.08.10 | ₩91,223 | ₩91,497 | ₩90,407 | ₩91,391 | +0.18% | 2.2천 |
|---|
| 2026.08.07 | ₩91,999 | ₩91,999 | ₩91,999 | ₩91,999 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩91,905 | ₩91,905 | ₩91,551 | ₩91,626 | -0.30% | 3.2천 |
|---|
| 2026.08.05 | ₩91,591 | ₩91,771 | ₩91,397 | ₩91,585 | -0.01% | 7.4천 |
|---|
| 2026.08.04 | ₩91,383 | ₩91,932 | ₩90,434 | ₩90,434 | -1.04% | 9천 |
|---|
| 2026.08.03 | ₩90,661 | ₩91,256 | ₩90,661 | ₩91,226 | +0.62% | 2.1천 |
|---|
| 2026.07.31 | ₩90,099 | ₩90,724 | ₩90,099 | ₩90,724 | +0.69% | 1천 |
|---|
| 2026.07.30 | ₩90,313 | ₩90,828 | ₩90,313 | ₩90,828 | +0.57% | 1.2만 |
|---|
| 2026.07.29 | ₩88,682 | ₩89,471 | ₩88,682 | ₩88,880 | +0.22% | 2.1천 |
|---|
| 2026.07.28 | ₩88,407 | ₩88,708 | ₩88,407 | ₩88,708 | +0.34% | 1.3천 |
|---|
| 2026.07.27 | ₩88,334 | ₩88,815 | ₩88,307 | ₩88,815 | +0.55% | 6천 |
|---|
| 2026.07.24 | ₩88,588 | ₩88,802 | ₩88,588 | ₩88,802 | +0.24% | 500 |
|---|
| 2026.07.23 | ₩88,615 | ₩88,615 | ₩88,133 | ₩88,469 | -0.16% | 600 |
|---|
| 2026.07.22 | ₩89,884 | ₩89,884 | ₩89,511 | ₩89,665 | -0.24% | 400 |
|---|
| 2026.07.21 | ₩88,641 | ₩89,096 | ₩88,213 | ₩89,096 | +0.51% | 2.9천 |
|---|
| 2026.07.20 | ₩88,427 | ₩88,427 | ₩88,197 | ₩88,197 | -0.26% | 4.9만 |
|---|
| 2026.07.17 | ₩88,735 | ₩88,874 | ₩88,387 | ₩88,760 | +0.03% | 700 |
|---|
| 2026.07.16 | ₩88,896 | ₩89,072 | ₩88,896 | ₩89,072 | +0.20% | 900 |
|---|
| 2026.07.15 | ₩89,477 | ₩89,725 | ₩89,003 | ₩89,725 | +0.28% | 1.4천 |
|---|
| 2026.07.14 | ₩89,143 | ₩89,143 | ₩89,143 | ₩89,143 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩88,655 | ₩89,016 | ₩88,425 | ₩88,425 | -0.26% | 2.7천 |
|---|
| 2026.07.10 | ₩88,521 | ₩88,807 | ₩88,454 | ₩88,708 | +0.21% | 1.6천 |
|---|
| 2026.07.09 | ₩88,514 | ₩88,514 | ₩88,468 | ₩88,468 | -0.05% | 900 |
|---|
| 2026.07.08 | ₩88,434 | ₩88,434 | ₩87,852 | ₩88,367 | -0.08% | 1.3천 |
|---|
| 2026.07.07 | ₩89,859 | ₩90,012 | ₩89,273 | ₩89,273 | -0.65% | 800 |
|---|
| 2026.07.06 | ₩89,952 | ₩90,628 | ₩89,538 | ₩90,628 | +0.75% | 5.7천 |
|---|
| 2026.07.02 | ₩89,310 | ₩89,618 | ₩89,310 | ₩89,574 | +0.30% | 1.1천 |
|---|
| 2026.07.01 | ₩87,799 | ₩87,840 | ₩87,799 | ₩87,840 | +0.05% | 200 |
|---|
| 2026.06.30 | ₩88,454 | ₩88,748 | ₩88,213 | ₩88,748 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩88,133 | ₩88,468 | ₩87,692 | ₩88,228 | +0.11% | 2천 |
|---|
| 2026.06.26 | ₩87,866 | ₩87,903 | ₩87,685 | ₩87,685 | -0.21% | 800 |
|---|
| 2026.06.25 | ₩89,645 | ₩89,645 | ₩88,387 | ₩88,758 | -0.99% | 2천 |
|---|
| 2026.06.24 | ₩89,404 | ₩89,551 | ₩89,003 | ₩89,317 | -0.10% | 5.5천 |
|---|
| 2026.06.23 | ₩89,578 | ₩90,487 | ₩89,524 | ₩90,236 | +0.73% | 1만 |
|---|
| 2026.06.22 | ₩90,715 | ₩91,544 | ₩90,715 | ₩90,889 | +0.19% | 1.7만 |
|---|
| 2026.06.18 | ₩90,434 | ₩91,061 | ₩90,434 | ₩91,061 | +0.69% | 1.1천 |
|---|
| 2026.06.17 | ₩92,621 | ₩93,035 | ₩91,488 | ₩91,488 | -1.22% | 3.4천 |
|---|
| 2026.06.16 | ₩92,694 | ₩92,694 | ₩92,420 | ₩92,420 | -0.30% | 900 |
|---|
| 2026.06.15 | ₩92,748 | ₩92,962 | ₩92,467 | ₩92,664 | -0.09% | 5.4천 |
|---|
| 2026.06.12 | ₩91,611 | ₩92,681 | ₩91,611 | ₩92,373 | +0.83% | 1.5천 |
|---|
| 2026.06.11 | ₩90,073 | ₩91,945 | ₩90,073 | ₩91,945 | +2.08% | 1.1천 |
|---|
| 2026.06.10 | ₩89,805 | ₩89,805 | ₩88,936 | ₩89,075 | -0.81% | 2.2천 |
|---|
| 2026.06.09 | ₩90,822 | ₩90,909 | ₩89,832 | ₩89,841 | -1.08% | 900 |
|---|
| 2026.06.08 | ₩90,487 | ₩90,568 | ₩90,140 | ₩90,193 | -0.33% | 1.7천 |
|---|
| 2026.06.05 | ₩91,032 | ₩91,032 | ₩89,865 | ₩89,865 | -1.28% | 1.1천 |
|---|
| 2026.06.04 | ₩91,450 | ₩91,905 | ₩91,317 | ₩91,785 | +0.37% | 2.1천 |
|---|
| 2026.06.03 | ₩91,999 | ₩91,999 | ₩91,404 | ₩91,404 | -0.65% | 1.4천 |
|---|
| 2026.06.02 | ₩91,865 | ₩92,467 | ₩91,865 | ₩92,185 | +0.35% | 2.5천 |
|---|
| 2026.06.01 | ₩91,116 | ₩92,133 | ₩90,955 | ₩91,778 | +0.73% | 5.7천 |
|---|
| 2026.05.29 | ₩92,052 | ₩92,052 | ₩92,026 | ₩92,026 | -0.03% | 600 |
|---|
| 2026.05.28 | ₩91,624 | ₩92,030 | ₩91,624 | ₩92,030 | +0.44% | 1.6천 |
|---|
| 2026.05.27 | ₩91,878 | ₩91,892 | ₩91,706 | ₩91,892 | +0.01% | 1천 |
|---|
| 2026.05.26 | ₩92,681 | ₩92,681 | ₩92,052 | ₩92,245 | -0.47% | 3.6천 |
|---|
| 2026.05.22 | ₩91,049 | ₩91,049 | ₩90,434 | ₩90,568 | -0.53% | 1.4천 |
|---|
| 2026.05.21 | ₩90,122 | ₩91,464 | ₩90,122 | ₩91,057 | +1.04% | 1.7천 |
|---|
| 2026.05.20 | ₩89,350 | ₩90,388 | ₩89,217 | ₩90,388 | +1.16% | 1.7천 |
|---|
| 2026.05.19 | ₩88,855 | ₩88,940 | ₩88,829 | ₩88,940 | +0.09% | 600 |
|---|
| 2026.05.18 | ₩90,420 | ₩90,608 | ₩89,859 | ₩90,598 | +0.20% | 3.3천 |
|---|
| 2026.05.15 | ₩89,618 | ₩89,932 | ₩89,618 | ₩89,872 | +0.28% | 1.4천 |
|---|
| 2026.05.14 | ₩91,731 | ₩91,745 | ₩91,457 | ₩91,745 | +0.01% | 2.1천 |
|---|
| 2026.05.13 | ₩91,410 | ₩91,650 | ₩91,250 | ₩91,650 | +0.26% | 1.3천 |
|---|
| 2026.05.12 | ₩90,701 | ₩90,949 | ₩90,206 | ₩90,949 | +0.27% | 6천 |
|---|
| 2026.05.11 | ₩91,464 | ₩91,905 | ₩91,437 | ₩91,666 | +0.22% | 2.7천 |
|---|
| 2026.05.08 | ₩91,337 | ₩91,678 | ₩91,016 | ₩91,678 | +0.37% | 5.6천 |
|---|
| 2026.05.07 | ₩92,240 | ₩92,240 | ₩89,765 | ₩89,765 | -2.68% | 4.5만 |
|---|
| 2026.05.06 | ₩91,918 | ₩92,574 | ₩91,785 | ₩92,553 | +0.69% | 3.2천 |
|---|
| 2026.05.05 | ₩89,805 | ₩90,293 | ₩88,160 | ₩90,240 | +0.48% | 7.8천 |
|---|
| 2026.05.04 | ₩88,882 | ₩89,176 | ₩87,880 | ₩88,427 | -0.51% | 1.9천 |
|---|
| 2026.05.01 | ₩89,725 | ₩90,455 | ₩89,671 | ₩89,872 | +0.16% | 3.7천 |
|---|
| 2026.04.30 | ₩88,641 | ₩90,086 | ₩88,628 | ₩89,885 | +1.40% | 5.4천 |
|---|
| 2026.04.29 | ₩87,933 | ₩87,933 | ₩87,264 | ₩87,440 | -0.56% | 8.1천 |
|---|
| 2026.04.28 | ₩88,354 | ₩88,354 | ₩87,939 | ₩88,073 | -0.32% | 6천 |
|---|
| 2026.04.27 | ₩88,896 | ₩88,896 | ₩88,615 | ₩88,635 | -0.29% | 7.9천 |
|---|
| 2026.04.24 | ₩88,829 | ₩88,829 | ₩88,187 | ₩88,663 | -0.19% | 3.1만 |
|---|
| 2026.04.23 | ₩88,949 | ₩89,056 | ₩87,478 | ₩88,304 | -0.72% | 2.3만 |
|---|
| 2026.04.22 | ₩89,417 | ₩89,417 | ₩88,441 | ₩88,756 | -0.74% | 6.4만 |
|---|
| 2026.04.21 | ₩89,671 | ₩89,671 | ₩88,152 | ₩88,152 | -1.69% | 1.3만 |
|---|
| 2026.04.20 | ₩89,698 | ₩90,019 | ₩89,460 | ₩90,012 | +0.35% | 1.6만 |
|---|
| 2026.04.17 | ₩90,554 | ₩91,009 | ₩88,708 | ₩90,113 | -0.49% | 4.2만 |
|---|
| 2026.04.16 | ₩89,792 | ₩89,792 | ₩88,588 | ₩89,142 | -0.72% | 14.1만 |
|---|
| 2026.04.15 | ₩89,698 | ₩89,852 | ₩89,270 | ₩89,480 | -0.24% | 3.3만 |
|---|
| 2026.04.14 | ₩90,407 | ₩90,420 | ₩89,832 | ₩90,177 | -0.25% | 3.2천 |
|---|
| 2026.04.13 | ₩87,826 | ₩89,792 | ₩87,826 | ₩89,669 | +2.10% | 800 |
|---|
| 2026.04.10 | ₩89,765 | ₩89,765 | ₩88,521 | ₩88,810 | -1.06% | 1.1만 |
|---|
| 2026.04.09 | ₩87,906 | ₩89,404 | ₩87,906 | ₩89,103 | +1.36% | 3.8천 |
|---|
| 2026.04.08 | ₩88,789 | ₩97,670 | ₩79,118 | ₩86,943 | -2.08% | 3.1천 |
|---|
| 2026.04.07 | ₩84,227 | ₩85,510 | ₩84,227 | ₩85,510 | +1.52% | 1.2천 |
|---|
| 2026.04.06 | ₩84,428 | ₩85,578 | ₩84,428 | ₩85,485 | +1.25% | 1.5만 |
|---|
| 2026.04.02 | ₩84,161 | ₩84,443 | ₩84,074 | ₩84,443 | +0.34% | 1.9천 |
|---|
| 2026.04.01 | ₩84,602 | ₩85,257 | ₩84,334 | ₩84,729 | +0.15% | 2.6만 |
|---|
| 2026.03.31 | ₩82,194 | ₩83,398 | ₩81,646 | ₩83,291 | +1.33% | 2.9천 |
|---|
| 2026.03.30 | ₩80,643 | ₩80,643 | ₩80,068 | ₩80,068 | -0.71% | 5.2천 |
|---|
| 2026.03.27 | ₩80,389 | ₩81,017 | ₩79,693 | ₩79,997 | -0.49% | 2.9천 |
|---|
| 2026.03.26 | ₩81,699 | ₩81,800 | ₩81,031 | ₩81,031 | -0.82% | 2.6천 |
|---|
| 2026.03.25 | ₩83,037 | ₩83,037 | ₩82,221 | ₩82,558 | -0.58% | 4.1천 |
|---|
| 2026.03.24 | ₩80,415 | ₩81,291 | ₩77,954 | ₩80,990 | +0.72% | 7.2만 |
|---|
| 2026.03.23 | ₩81,164 | ₩82,341 | ₩81,091 | ₩81,633 | +0.58% | 8.6천 |
|---|
| 2026.03.20 | ₩82,007 | ₩82,007 | ₩79,158 | ₩79,585 | -2.95% | 5.4천 |
|---|
| 2026.03.19 | ₩81,186 | ₩82,729 | ₩81,186 | ₩82,716 | +1.88% | 1.6만 |
|---|
| 2026.03.18 | ₩82,903 | ₩82,943 | ₩82,430 | ₩82,430 | -0.57% | 5천 |
|---|
| 2026.03.17 | ₩83,699 | ₩85,618 | ₩83,599 | ₩83,639 | -0.07% | 3.7천 |
|---|
| 2026.03.16 | ₩82,248 | ₩83,104 | ₩82,248 | ₩83,037 | +0.96% | 1.4만 |
|---|
| 2026.03.13 | ₩82,502 | ₩82,502 | ₩81,111 | ₩81,365 | -1.38% | 3.1천 |
|---|
| 2026.03.12 | ₩82,756 | ₩83,880 | ₩82,361 | ₩82,970 | +0.26% | 5.3천 |
|---|
| 2026.03.11 | ₩83,692 | ₩85,659 | ₩83,438 | ₩84,334 | +0.77% | 8.3만 |
|---|
| 2026.03.10 | ₩85,378 | ₩85,378 | ₩76,844 | ₩83,922 | -1.70% | 8.9천 |
|---|
| 2026.03.09 | ₩81,365 | ₩83,620 | ₩81,365 | ₩83,620 | +2.77% | 7.3천 |
|---|
| 2026.03.06 | ₩82,876 | ₩83,478 | ₩82,876 | ₩83,381 | +0.61% | 1.6만 |
|---|
| 2026.03.05 | ₩84,736 | ₩84,736 | ₩83,251 | ₩83,786 | -1.12% | 2.9천 |
|---|
| 2026.03.04 | ₩85,859 | ₩86,127 | ₩85,685 | ₩85,946 | +0.10% | 1.8천 |
|---|
| 2026.03.03 | ₩84,120 | ₩84,950 | ₩82,168 | ₩84,950 | +0.99% | 9.2천 |
|---|
| 2026.03.02 | ₩87,879 | ₩88,775 | ₩87,879 | ₩88,682 | +0.91% | 5.6천 |
|---|
| 2026.02.27 | ₩90,487 | ₩90,969 | ₩90,153 | ₩90,594 | +0.12% | 3.6천 |
|---|
| 2026.02.26 | ₩90,367 | ₩90,942 | ₩90,059 | ₩90,942 | +0.64% | 4.7천 |
|---|
| 2026.02.25 | ₩90,648 | ₩91,022 | ₩90,447 | ₩90,782 | +0.15% | 3만 |
|---|
| 2026.02.24 | ₩89,538 | ₩89,991 | ₩89,511 | ₩89,772 | +0.26% | 3.8천 |
|---|
| 2026.02.23 | ₩90,140 | ₩90,193 | ₩89,544 | ₩89,558 | -0.65% | 3.9천 |
|---|
| 2026.02.20 | ₩89,578 | ₩90,193 | ₩89,578 | ₩90,193 | +0.69% | 3.8천 |
|---|
| 2026.02.19 | ₩89,324 | ₩89,431 | ₩88,989 | ₩89,431 | +0.12% | 7.9만 |
|---|
| 2026.02.18 | ₩90,099 | ₩90,099 | ₩89,455 | ₩89,455 | -0.72% | 1.9천 |
|---|
| 2026.02.17 | ₩88,240 | ₩89,114 | ₩88,240 | ₩89,110 | +0.99% | 1.4천 |
|---|
| 2026.02.13 | ₩87,678 | ₩88,615 | ₩87,525 | ₩88,066 | +0.44% | 30.5만 |
|---|
| 2026.02.12 | ₩89,230 | ₩89,471 | ₩88,407 | ₩88,588 | -0.72% | 9.3천 |
|---|
| 2026.02.11 | ₩89,979 | ₩89,979 | ₩89,685 | ₩89,979 | 0.00% | 5.6천 |
|---|
| 2026.02.10 | ₩89,845 | ₩89,845 | ₩89,283 | ₩89,604 | -0.27% | 2.5천 |
|---|
| 2026.02.09 | ₩89,310 | ₩90,232 | ₩89,037 | ₩90,140 | +0.93% | 2.1만 |
|---|
| 2026.02.06 | ₩87,611 | ₩88,715 | ₩87,611 | ₩88,361 | +0.85% | 2.3만 |
|---|
| 2026.02.05 | ₩86,836 | ₩86,983 | ₩86,689 | ₩86,862 | +0.03% | 4.2천 |
|---|
| 2026.02.04 | ₩88,708 | ₩88,770 | ₩87,504 | ₩87,919 | -0.89% | 3만 |
|---|
| 2026.02.03 | ₩87,591 | ₩88,320 | ₩87,397 | ₩88,173 | +0.66% | 6천 |
|---|
| 2026.02.02 | ₩87,337 | ₩87,769 | ₩87,317 | ₩87,529 | +0.22% | 1.1만 |
|---|
| 2026.01.30 | ₩87,357 | ₩87,357 | ₩86,776 | ₩86,916 | -0.51% | 4천 |
|---|
| 2026.01.29 | ₩88,120 | ₩88,120 | ₩87,070 | ₩87,737 | -0.43% | 5.1천 |
|---|
| 2026.01.28 | ₩87,494 | ₩87,558 | ₩87,264 | ₩87,450 | -0.05% | 2.8천 |
|---|
| 2026.01.27 | ₩87,558 | ₩88,239 | ₩87,558 | ₩88,239 | +0.78% | 4.5천 |
|---|
| 2026.01.26 | ₩86,742 | ₩86,742 | ₩86,408 | ₩86,588 | -0.18% | 2.5천 |
|---|
| 2026.01.23 | ₩85,391 | ₩86,212 | ₩85,391 | ₩86,174 | +0.92% | 1.1만 |
|---|
| 2026.01.22 | ₩85,806 | ₩85,806 | ₩85,126 | ₩85,386 | -0.49% | 3.6천 |
|---|
| 2026.01.21 | ₩82,796 | ₩84,443 | ₩82,796 | ₩84,443 | +1.99% | 4천 |
|---|
| 2026.01.20 | ₩83,411 | ₩83,766 | ₩82,903 | ₩83,216 | -0.23% | 5.4천 |
|---|
| 2026.01.16 | ₩84,803 | ₩84,803 | ₩84,348 | ₩84,671 | -0.15% | 4.5천 |
|---|
| 2026.01.15 | ₩84,368 | ₩84,910 | ₩84,161 | ₩84,455 | +0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩84,722 | ₩84,910 | ₩84,348 | ₩84,730 | +0.01% | 4천 |
|---|
| 2026.01.13 | ₩84,528 | ₩84,669 | ₩84,401 | ₩84,413 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩85,003 | ₩85,101 | ₩84,556 | ₩85,101 | +0.11% | 3.3천 |
|---|
| 2026.01.09 | ₩84,575 | ₩84,682 | ₩84,013 | ₩84,388 | -0.22% | 7.3만 |
|---|
| 2026.01.08 | ₩83,844 | ₩85,164 | ₩83,844 | ₩84,567 | +0.86% | 36.9만 |
|---|
| 2026.01.07 | ₩83,933 | ₩84,222 | ₩83,933 | ₩84,197 | +0.31% | 5.4천 |
|---|
| 2026.01.06 | ₩84,281 | ₩84,281 | ₩83,626 | ₩83,825 | -0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩83,452 | ₩84,161 | ₩83,271 | ₩83,912 | +0.55% | 3.5천 |
|---|
| 2026.01.02 | ₩82,761 | ₩83,196 | ₩82,761 | ₩83,196 | +0.53% | 1.5천 |
|---|
| 2025.12.31 | ₩82,340 | ₩82,340 | ₩82,126 | ₩82,126 | -0.26% | 2.4천 |
|---|
| 2025.12.30 | ₩82,395 | ₩82,803 | ₩82,154 | ₩82,378 | -0.02% | 4.4천 |
|---|
| 2025.12.29 | ₩81,824 | ₩82,074 | ₩81,591 | ₩81,913 | +0.11% | 1.7천 |
|---|
| 2025.12.26 | ₩82,113 | ₩82,273 | ₩82,067 | ₩82,067 | -0.06% | 1.4천 |
|---|
| 2025.12.24 | ₩82,034 | ₩82,034 | ₩81,992 | ₩81,992 | -0.05% | 900 |
|---|
| 2025.12.23 | ₩81,967 | ₩82,000 | ₩81,606 | ₩82,000 | +0.04% | 1.6천 |
|---|
| 2025.12.22 | ₩81,633 | ₩81,780 | ₩81,633 | ₩81,773 | +0.17% | 900 |
|---|
| 2025.12.19 | ₩81,325 | ₩81,539 | ₩80,950 | ₩80,950 | -0.46% | 7.4만 |
|---|
| 2025.12.18 | ₩80,712 | ₩80,750 | ₩80,536 | ₩80,692 | -0.02% | 1.4천 |
|---|
| 2025.12.17 | ₩80,676 | ₩80,694 | ₩80,268 | ₩80,442 | -0.29% | 3.6천 |
|---|
| 2025.12.16 | ₩80,696 | ₩81,025 | ₩80,696 | ₩80,978 | +0.35% | 800 |
|---|
| 2025.12.15 | ₩81,526 | ₩81,526 | ₩81,204 | ₩81,325 | -0.25% | 2.5천 |
|---|
| 2025.12.12 | ₩80,335 | ₩80,617 | ₩80,335 | ₩80,617 | +0.35% | 1천 |
|---|
| 2025.12.11 | ₩81,512 | ₩81,726 | ₩81,499 | ₩81,552 | +0.05% | 1.5천 |
|---|
| 2025.12.10 | ₩79,867 | ₩81,001 | ₩79,867 | ₩80,857 | +1.24% | 3.9천 |
|---|
| 2025.12.09 | ₩80,342 | ₩80,442 | ₩79,981 | ₩80,201 | -0.17% | 3.3천 |
|---|
| 2025.12.08 | ₩80,640 | ₩80,643 | ₩80,100 | ₩80,175 | -0.58% | 3.2천 |
|---|
| 2025.12.05 | ₩80,201 | ₩80,482 | ₩79,720 | ₩79,936 | -0.33% | 1.6천 |
|---|
| 2025.12.04 | ₩80,215 | ₩80,322 | ₩79,967 | ₩80,001 | -0.27% | 1.2천 |
|---|
| 2025.12.03 | ₩79,435 | ₩79,635 | ₩79,278 | ₩79,635 | +0.25% | 2.2천 |
|---|
| 2025.12.02 | ₩79,693 | ₩79,693 | ₩79,265 | ₩79,475 | -0.27% | 2.2천 |
|---|
| 2025.12.01 | ₩79,214 | ₩79,345 | ₩79,070 | ₩79,070 | -0.18% | 1천 |
|---|
| 2025.11.28 | ₩78,797 | ₩79,599 | ₩78,797 | ₩79,428 | +0.80% | 1.3천 |
|---|
| 2025.11.26 | ₩78,503 | ₩79,412 | ₩78,503 | ₩79,062 | +0.71% | 3.5천 |
|---|
| 2025.11.25 | ₩78,101 | ₩78,757 | ₩77,687 | ₩78,454 | +0.45% | 1.7천 |
|---|
| 2025.11.24 | ₩77,372 | ₩77,372 | ₩76,924 | ₩77,152 | -0.29% | 2.3천 |
|---|
| 2025.11.21 | ₩76,296 | ₩76,891 | ₩76,255 | ₩76,891 | +0.78% | 3.5천 |
|---|
| 2025.11.20 | ₩77,499 | ₩77,794 | ₩76,421 | ₩76,421 | -1.39% | 9.7천 |
|---|
| 2025.11.19 | ₩77,459 | ₩77,647 | ₩77,272 | ₩77,489 | +0.04% | 1.7천 |
|---|
| 2025.11.18 | ₩77,291 | ₩78,021 | ₩76,884 | ₩77,537 | +0.32% | 8.1천 |
|---|
| 2025.11.17 | ₩78,830 | ₩79,278 | ₩78,115 | ₩78,410 | -0.53% | 1.4만 |
|---|
| 2025.11.14 | ₩79,064 | ₩79,666 | ₩78,911 | ₩79,325 | +0.33% | 3천 |
|---|
| 2025.11.13 | ₩80,228 | ₩80,736 | ₩78,951 | ₩79,923 | -0.38% | 3.2천 |
|---|
| 2025.11.12 | ₩79,854 | ₩80,348 | ₩79,760 | ₩80,002 | +0.19% | 3.1천 |
|---|
| 2025.11.11 | ₩78,957 | ₩79,492 | ₩78,957 | ₩79,472 | +0.65% | 1.5천 |
|---|
| 2025.11.10 | ₩78,917 | ₩78,961 | ₩78,917 | ₩78,961 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩77,366 | ₩77,921 | ₩76,383 | ₩77,921 | +0.72% | 3.3천 |
|---|
| 2025.11.06 | ₩78,034 | ₩78,034 | ₩77,696 | ₩77,696 | -0.43% | 900 |
|---|
| 2025.11.05 | ₩77,580 | ₩78,730 | ₩77,513 | ₩77,731 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩77,727 | ₩77,727 | ₩77,312 | ₩77,499 | -0.29% | 1.5천 |
|---|
| 2025.11.03 | ₩78,676 | ₩78,769 | ₩78,302 | ₩78,743 | +0.09% | 8.5천 |
|---|
| 2025.10.31 | ₩78,101 | ₩78,355 | ₩77,824 | ₩78,175 | +0.09% | 4.4천 |
|---|
| 2025.10.30 | ₩79,385 | ₩79,385 | ₩78,374 | ₩78,643 | -0.94% | 2.3천 |
|---|
| 2025.10.29 | ₩79,947 | ₩80,027 | ₩78,877 | ₩78,877 | -1.34% | 2.5천 |
|---|
| 2025.10.28 | ₩79,078 | ₩79,479 | ₩78,917 | ₩79,131 | +0.07% | 4.5천 |
|---|
| 2025.10.27 | ₩78,422 | ₩79,131 | ₩78,422 | ₩78,917 | +0.63% | 3.6천 |
|---|
| 2025.10.24 | ₩78,516 | ₩78,650 | ₩78,262 | ₩78,587 | +0.09% | 900 |
|---|
| 2025.10.23 | ₩77,981 | ₩78,100 | ₩77,981 | ₩78,100 | +0.15% | 600 |
|---|
| 2025.10.22 | ₩77,721 | ₩77,754 | ₩77,493 | ₩77,498 | -0.29% | 1.5천 |
|---|
| 2025.10.21 | ₩77,861 | ₩77,861 | ₩77,379 | ₩77,446 | -0.53% | 2.7천 |
|---|
| 2025.10.20 | ₩78,061 | ₩78,262 | ₩77,780 | ₩77,941 | -0.15% | 2.5천 |
|---|
| 2025.10.17 | ₩77,419 | ₩77,553 | ₩77,205 | ₩77,205 | -0.28% | 3.9천 |
|---|
| 2025.10.16 | ₩77,580 | ₩78,315 | ₩77,580 | ₩77,917 | +0.43% | 3.8천 |
|---|
| 2025.10.15 | ₩77,510 | ₩77,510 | ₩76,991 | ₩77,289 | -0.28% | 1.4천 |
|---|
| 2025.10.14 | ₩77,161 | ₩78,275 | ₩77,161 | ₩78,042 | +1.14% | 3.6천 |
|---|
| 2025.10.13 | ₩77,861 | ₩78,222 | ₩77,861 | ₩77,988 | +0.16% | 1.4천 |
|---|
| 2025.10.10 | ₩78,583 | ₩82,489 | ₩77,566 | ₩77,569 | -1.29% | 1.9천 |
|---|