시장 데이터를 불러오는 중
전체 종목
First Trust Germany AlphaDEX Fund 과거 주가
First Trust Germany AlphaDEX Fund · FGM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Germany AlphaDEX Fund · FGM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,706 | ₩76,706 | ₩76,398 | ₩76,585 | -0.16% | 2.2천 |
| 2026.10.08 | ₩75,834 | ₩76,116 | ₩75,620 | ₩76,116 | +0.37% | 6.3천 |
| 2026.10.07 | ₩76,585 | ₩77,041 | ₩76,585 | ₩77,041 | +0.60% | 1천 |
| 2026.10.06 | ₩78,597 | ₩78,597 | ₩78,316 | ₩78,316 | -0.36% | 500 |
| 2026.10.05 | ₩80,207 | ₩82,608 | ₩77,873 | ₩78,021 | -2.73% | 3.4천 |
| 2026.10.02 | ₩78,490 | ₩78,490 | ₩78,329 | ₩78,342 | -0.19% | 1.4만 |
| 2026.10.01 | ₩77,578 | ₩77,819 | ₩77,564 | ₩77,819 | +0.31% | 2.2천 |
| 2026.09.30 | ₩79,482 | ₩79,482 | ₩79,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,389 |
| -0.12% |
| 800 |
| 2026.09.29 | ₩80,140 | ₩80,140 | ₩80,140 | ₩80,140 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩81,307 | ₩81,307 | ₩80,609 | ₩80,971 | -0.41% | 3.8천 |
|---|
| 2026.09.25 | ₩81,092 | ₩81,628 | ₩80,690 | ₩81,628 | +0.66% | 500 |
|---|
| 2026.09.24 | ₩81,320 | ₩81,320 | ₩80,985 | ₩80,985 | -0.41% | 700 |
|---|
| 2026.09.23 | ₩82,044 | ₩82,044 | ₩81,682 | ₩81,682 | -0.44% | 900 |
|---|
| 2026.09.22 | ₩83,707 | ₩83,707 | ₩83,305 | ₩83,707 | 0.00% | 1.6천 |
|---|
| 2026.09.21 | ₩82,701 | ₩82,983 | ₩82,701 | ₩82,903 | +0.24% | 3.7만 |
|---|
| 2026.09.18 | ₩82,420 | ₩82,567 | ₩82,420 | ₩82,567 | +0.18% | 3.4만 |
|---|
| 2026.09.17 | ₩83,882 | ₩83,882 | ₩82,286 | ₩83,761 | -0.14% | 4.3천 |
|---|
| 2026.09.16 | ₩83,761 | ₩83,882 | ₩83,131 | ₩83,131 | -0.75% | 800 |
|---|
| 2026.09.15 | ₩83,506 | ₩83,506 | ₩83,506 | ₩83,506 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩82,769 | ₩83,774 | ₩82,769 | ₩83,694 | +1.12% | 2.5천 |
|---|
| 2026.09.11 | ₩85,196 | ₩85,196 | ₩84,995 | ₩85,049 | -0.17% | 1천 |
|---|
| 2026.09.10 | ₩85,008 | ₩85,008 | ₩84,633 | ₩84,633 | -0.44% | 1.4천 |
|---|
| 2026.09.09 | ₩85,934 | ₩85,934 | ₩85,934 | ₩85,934 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩86,792 | ₩86,806 | ₩86,792 | ₩86,806 | +0.02% | 400 |
|---|
| 2026.09.04 | ₩86,765 | ₩86,779 | ₩86,108 | ₩86,202 | -0.65% | 3.4천 |
|---|
| 2026.09.03 | ₩85,599 | ₩85,599 | ₩85,424 | ₩85,424 | -0.20% | 300 |
|---|
| 2026.09.02 | ₩80,810 | ₩84,351 | ₩80,810 | ₩84,351 | +4.38% | 900 |
|---|
| 2026.09.01 | ₩84,713 | ₩84,713 | ₩84,405 | ₩84,405 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩86,175 | ₩86,175 | ₩85,518 | ₩85,800 | -0.44% | 2.2천 |
|---|
| 2026.08.28 | ₩86,658 | ₩86,658 | ₩86,390 | ₩86,484 | -0.20% | 4.7천 |
|---|
| 2026.08.27 | ₩86,269 | ₩86,390 | ₩86,269 | ₩86,390 | +0.14% | 2.7천 |
|---|
| 2026.08.26 | ₩86,055 | ₩86,055 | ₩85,679 | ₩85,867 | -0.22% | 2.9천 |
|---|
| 2026.08.25 | ₩85,210 | ₩85,652 | ₩85,210 | ₩85,652 | +0.52% | 3.2천 |
|---|
| 2026.08.24 | ₩84,834 | ₩85,169 | ₩84,834 | ₩85,169 | +0.40% | 3.2천 |
|---|
| 2026.08.21 | ₩85,236 | ₩85,236 | ₩85,210 | ₩85,210 | -0.03% | 500 |
|---|
| 2026.08.20 | ₩84,177 | ₩84,284 | ₩84,177 | ₩84,284 | +0.13% | 300 |
|---|
| 2026.08.19 | ₩84,499 | ₩84,700 | ₩84,499 | ₩84,700 | +0.24% | 500 |
|---|
| 2026.08.18 | ₩84,351 | ₩84,351 | ₩83,815 | ₩83,882 | -0.56% | 1.8천 |
|---|
| 2026.08.17 | ₩84,391 | ₩85,008 | ₩84,391 | ₩84,754 | +0.43% | 1.5천 |
|---|
| 2026.08.14 | ₩85,223 | ₩85,277 | ₩85,223 | ₩85,277 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩85,008 | ₩85,129 | ₩84,941 | ₩85,129 | +0.14% | 3.2천 |
|---|
| 2026.08.12 | ₩85,344 | ₩85,344 | ₩85,089 | ₩85,116 | -0.27% | 1.2천 |
|---|
| 2026.08.11 | ₩85,236 | ₩85,236 | ₩84,982 | ₩84,982 | -0.30% | 400 |
|---|
| 2026.08.10 | ₩85,008 | ₩85,008 | ₩84,901 | ₩84,901 | -0.13% | 1.5천 |
|---|
| 2026.08.07 | ₩85,599 | ₩85,867 | ₩85,599 | ₩85,746 | +0.17% | 2.8천 |
|---|
| 2026.08.06 | ₩85,424 | ₩85,438 | ₩85,344 | ₩85,438 | +0.02% | 1.4천 |
|---|
| 2026.08.05 | ₩85,746 | ₩85,746 | ₩85,746 | ₩85,746 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩85,290 | ₩86,068 | ₩85,290 | ₩86,068 | +0.91% | 1.3천 |
|---|
| 2026.08.03 | ₩85,491 | ₩85,491 | ₩85,491 | ₩85,491 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩84,834 | ₩84,834 | ₩84,821 | ₩84,821 | -0.02% | 900 |
|---|
| 2026.07.30 | ₩85,505 | ₩85,733 | ₩85,505 | ₩85,733 | +0.27% | 600 |
|---|
| 2026.07.29 | ₩83,694 | ₩84,365 | ₩83,694 | ₩83,774 | +0.10% | 1.3천 |
|---|
| 2026.07.28 | ₩83,922 | ₩83,922 | ₩83,922 | ₩83,922 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩83,292 | ₩83,573 | ₩83,292 | ₩83,573 | +0.34% | 4.4천 |
|---|
| 2026.07.24 | ₩83,023 | ₩83,158 | ₩83,023 | ₩83,158 | +0.16% | 700 |
|---|
| 2026.07.23 | ₩82,862 | ₩82,862 | ₩82,769 | ₩82,849 | -0.02% | 1.4천 |
|---|
| 2026.07.22 | ₩84,338 | ₩84,338 | ₩84,338 | ₩84,338 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩84,190 | ₩84,190 | ₩84,190 | ₩84,190 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩83,023 | ₩83,023 | ₩83,023 | ₩83,023 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩83,372 | ₩84,083 | ₩83,372 | ₩84,083 | +0.85% | 3.8천 |
|---|
| 2026.07.16 | ₩84,445 | ₩84,459 | ₩84,096 | ₩84,217 | -0.27% | 5.4천 |
|---|
| 2026.07.15 | ₩84,633 | ₩84,794 | ₩84,472 | ₩84,660 | +0.03% | 1.1천 |
|---|
| 2026.07.14 | ₩84,405 | ₩84,405 | ₩84,284 | ₩84,284 | -0.14% | 400 |
|---|
| 2026.07.13 | ₩83,935 | ₩84,499 | ₩83,734 | ₩83,734 | -0.24% | 2.6천 |
|---|
| 2026.07.10 | ₩83,546 | ₩84,351 | ₩83,546 | ₩84,351 | +0.96% | 300 |
|---|
| 2026.07.09 | ₩84,137 | ₩84,311 | ₩84,137 | ₩84,311 | +0.21% | 700 |
|---|
| 2026.07.08 | ₩84,029 | ₩84,029 | ₩83,828 | ₩83,828 | -0.24% | 600 |
|---|
| 2026.07.07 | ₩86,095 | ₩86,095 | ₩86,095 | ₩86,095 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩87,771 | ₩88,053 | ₩87,771 | ₩87,879 | +0.12% | 1.1천 |
|---|
| 2026.07.02 | ₩86,712 | ₩86,900 | ₩86,712 | ₩86,900 | +0.22% | 1.4천 |
|---|
| 2026.07.01 | ₩84,016 | ₩84,499 | ₩84,016 | ₩84,284 | +0.32% | 1.2천 |
|---|
| 2026.06.30 | ₩83,560 | ₩85,129 | ₩83,560 | ₩85,129 | +1.88% | 3.5천 |
|---|
| 2026.06.29 | ₩82,326 | ₩84,177 | ₩82,326 | ₩84,177 | +2.25% | 2.9천 |
|---|
| 2026.06.26 | ₩84,606 | ₩84,606 | ₩84,043 | ₩84,217 | -0.46% | 700 |
|---|
| 2026.06.25 | ₩85,210 | ₩86,189 | ₩85,210 | ₩85,572 | +0.42% | 1.2천 |
|---|
| 2026.06.24 | ₩85,411 | ₩85,438 | ₩84,928 | ₩85,062 | -0.41% | 6.5천 |
|---|
| 2026.06.23 | ₩85,317 | ₩85,760 | ₩85,317 | ₩85,532 | +0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩86,833 | ₩87,248 | ₩86,537 | ₩87,248 | +0.48% | 1.2만 |
|---|
| 2026.06.18 | ₩86,712 | ₩86,712 | ₩86,712 | ₩86,712 | 0.00% | 800 |
|---|
| 2026.06.17 | ₩87,718 | ₩87,718 | ₩86,779 | ₩86,779 | -1.07% | 1.7천 |
|---|
| 2026.06.16 | ₩87,356 | ₩87,356 | ₩87,356 | ₩87,356 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩86,618 | ₩87,892 | ₩86,618 | ₩87,476 | +0.99% | 3.9천 |
|---|
| 2026.06.12 | ₩86,403 | ₩86,470 | ₩86,014 | ₩86,309 | -0.11% | 1.2천 |
|---|
| 2026.06.11 | ₩82,701 | ₩85,478 | ₩82,701 | ₩85,277 | +3.11% | 3만 |
|---|
| 2026.06.10 | ₩83,748 | ₩83,748 | ₩82,621 | ₩82,701 | -1.25% | 2.4천 |
|---|
| 2026.06.09 | ₩85,760 | ₩85,760 | ₩83,627 | ₩84,405 | -1.58% | 1.2천 |
|---|
| 2026.06.08 | ₩85,438 | ₩85,599 | ₩84,968 | ₩84,968 | -0.55% | 2.9천 |
|---|
| 2026.06.05 | ₩86,336 | ₩86,336 | ₩85,625 | ₩85,625 | -0.82% | 3천 |
|---|
| 2026.06.04 | ₩87,409 | ₩87,409 | ₩87,128 | ₩87,221 | -0.21% | 1.2천 |
|---|
| 2026.06.03 | ₩87,356 | ₩87,356 | ₩87,101 | ₩87,101 | -0.29% | 1.8천 |
|---|
| 2026.06.02 | ₩88,415 | ₩88,415 | ₩87,986 | ₩88,174 | -0.27% | 2.1천 |
|---|
| 2026.06.01 | ₩88,107 | ₩88,590 | ₩87,852 | ₩88,469 | +0.41% | 1.5천 |
|---|
| 2026.05.29 | ₩89,824 | ₩89,824 | ₩89,314 | ₩89,314 | -0.57% | 2.6천 |
|---|
| 2026.05.28 | ₩89,984 | ₩90,011 | ₩89,689 | ₩89,689 | -0.33% | 1천 |
|---|
| 2026.05.27 | ₩89,636 | ₩89,649 | ₩89,461 | ₩89,649 | +0.01% | 1.5천 |
|---|
| 2026.05.26 | ₩88,791 | ₩89,019 | ₩88,791 | ₩89,019 | +0.26% | 1.3천 |
|---|
| 2026.05.22 | ₩87,396 | ₩87,396 | ₩86,806 | ₩86,859 | -0.61% | 1.4천 |
|---|
| 2026.05.21 | ₩86,256 | ₩87,221 | ₩86,256 | ₩87,221 | +1.12% | 1.4천 |
|---|
| 2026.05.20 | ₩86,698 | ₩86,698 | ₩86,618 | ₩86,618 | -0.09% | 700 |
|---|
| 2026.05.19 | ₩85,089 | ₩85,196 | ₩85,022 | ₩85,022 | -0.08% | 1천 |
|---|
| 2026.05.18 | ₩86,511 | ₩86,765 | ₩86,350 | ₩86,765 | +0.29% | 4.2천 |
|---|
| 2026.05.15 | ₩86,216 | ₩86,216 | ₩86,081 | ₩86,081 | -0.16% | 2.7천 |
|---|
| 2026.05.14 | ₩88,294 | ₩88,294 | ₩88,214 | ₩88,241 | -0.06% | 1.2천 |
|---|
| 2026.05.13 | ₩87,838 | ₩88,321 | ₩87,838 | ₩88,321 | +0.55% | 1.7천 |
|---|
| 2026.05.12 | ₩87,718 | ₩88,013 | ₩87,637 | ₩87,999 | +0.32% | 2.5천 |
|---|
| 2026.05.11 | ₩88,335 | ₩89,260 | ₩87,289 | ₩89,139 | +0.91% | 2.1만 |
|---|
| 2026.05.08 | ₩88,643 | ₩88,844 | ₩88,308 | ₩88,844 | +0.23% | 2.1만 |
|---|
| 2026.05.07 | ₩92,345 | ₩92,345 | ₩87,999 | ₩87,999 | -4.71% | 4.2만 |
|---|
| 2026.05.06 | ₩89,274 | ₩89,783 | ₩89,274 | ₩89,783 | +0.57% | 1.5만 |
|---|
| 2026.05.05 | ₩86,524 | ₩86,913 | ₩86,524 | ₩86,739 | +0.25% | 6.8천 |
|---|
| 2026.05.04 | ₩85,612 | ₩85,612 | ₩84,163 | ₩84,660 | -1.11% | 10.9만 |
|---|
| 2026.05.01 | ₩86,926 | ₩87,356 | ₩86,537 | ₩86,537 | -0.45% | 2만 |
|---|
| 2026.04.30 | ₩86,055 | ₩86,658 | ₩86,055 | ₩86,658 | +0.70% | 1.5천 |
|---|
| 2026.04.29 | ₩84,351 | ₩84,351 | ₩83,989 | ₩84,137 | -0.25% | 2.3천 |
|---|
| 2026.04.28 | ₩85,464 | ₩85,464 | ₩84,982 | ₩85,236 | -0.27% | 800 |
|---|
| 2026.04.27 | ₩85,988 | ₩85,988 | ₩85,961 | ₩85,974 | -0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩85,773 | ₩85,988 | ₩85,773 | ₩85,988 | +0.25% | 9.3천 |
|---|
| 2026.04.23 | ₩87,289 | ₩87,289 | ₩85,907 | ₩86,484 | -0.92% | 6.9천 |
|---|
| 2026.04.22 | ₩87,932 | ₩87,932 | ₩87,463 | ₩87,637 | -0.34% | 800 |
|---|
| 2026.04.21 | ₩88,174 | ₩88,174 | ₩87,315 | ₩87,315 | -0.97% | 800 |
|---|
| 2026.04.20 | ₩89,408 | ₩89,515 | ₩89,059 | ₩89,515 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩89,689 | ₩90,668 | ₩89,689 | ₩90,105 | +0.46% | 4천 |
|---|
| 2026.04.16 | ₩88,120 | ₩88,201 | ₩87,503 | ₩87,664 | -0.52% | 5.6천 |
|---|
| 2026.04.15 | ₩87,973 | ₩88,294 | ₩87,973 | ₩88,294 | +0.37% | 1.7천 |
|---|
| 2026.04.14 | ₩88,214 | ₩88,254 | ₩87,906 | ₩88,214 | 0.00% | 8.6만 |
|---|
| 2026.04.13 | ₩86,148 | ₩87,664 | ₩86,148 | ₩87,664 | +1.76% | 2.9천 |
|---|
| 2026.04.10 | ₩87,101 | ₩87,248 | ₩86,886 | ₩87,248 | +0.17% | 5.5천 |
|---|
| 2026.04.09 | ₩86,645 | ₩86,806 | ₩86,216 | ₩86,444 | -0.23% | 2.7천 |
|---|
| 2026.04.08 | ₩87,624 | ₩87,798 | ₩85,867 | ₩86,055 | -1.79% | 1.3만 |
|---|
| 2026.04.07 | ₩80,864 | ₩81,950 | ₩80,864 | ₩81,937 | +1.33% | 2천 |
|---|
| 2026.04.06 | ₩81,642 | ₩82,929 | ₩81,628 | ₩82,098 | +0.56% | 8.9만 |
|---|
| 2026.04.02 | ₩79,295 | ₩87,221 | ₩79,295 | ₩80,944 | +2.08% | 8.7천 |
|---|
| 2026.04.01 | ₩81,696 | ₩82,487 | ₩81,696 | ₩82,125 | +0.53% | 1만 |
|---|
| 2026.03.31 | ₩79,603 | ₩80,502 | ₩78,825 | ₩80,502 | +1.13% | 2.6천 |
|---|
| 2026.03.30 | ₩77,886 | ₩78,114 | ₩77,658 | ₩77,658 | -0.29% | 5.3천 |
|---|
| 2026.03.27 | ₩78,342 | ₩78,342 | ₩77,752 | ₩77,806 | -0.68% | 900 |
|---|
| 2026.03.26 | ₩79,657 | ₩79,858 | ₩78,825 | ₩78,825 | -1.04% | 9.4천 |
|---|
| 2026.03.25 | ₩81,414 | ₩81,414 | ₩80,663 | ₩80,824 | -0.72% | 8.1천 |
|---|
| 2026.03.24 | ₩78,450 | ₩79,576 | ₩78,450 | ₩79,214 | +0.97% | 9.5천 |
|---|
| 2026.03.23 | ₩79,268 | ₩81,119 | ₩79,067 | ₩79,804 | +0.68% | 2.2만 |
|---|
| 2026.03.20 | ₩79,281 | ₩79,281 | ₩77,055 | ₩77,377 | -2.40% | 2.6만 |
|---|
| 2026.03.19 | ₩79,040 | ₩80,542 | ₩78,624 | ₩80,046 | +1.27% | 7.3천 |
|---|
| 2026.03.18 | ₩82,380 | ₩82,380 | ₩80,985 | ₩81,186 | -1.45% | 5.4천 |
|---|
| 2026.03.17 | ₩82,071 | ₩82,433 | ₩81,843 | ₩82,152 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩80,743 | ₩81,012 | ₩80,167 | ₩80,851 | +0.13% | 5.4천 |
|---|
| 2026.03.13 | ₩80,542 | ₩81,119 | ₩79,241 | ₩79,389 | -1.43% | 3.3천 |
|---|
| 2026.03.12 | ₩81,910 | ₩82,433 | ₩80,448 | ₩81,468 | -0.54% | 5.7천 |
|---|
| 2026.03.11 | ₩83,090 | ₩84,163 | ₩82,849 | ₩83,573 | +0.58% | 9.5만 |
|---|
| 2026.03.10 | ₩83,734 | ₩84,700 | ₩83,399 | ₩83,399 | -0.40% | 2.3천 |
|---|
| 2026.03.09 | ₩81,468 | ₩82,997 | ₩80,207 | ₩82,822 | +1.66% | 3.7만 |
|---|
| 2026.03.06 | ₩82,044 | ₩83,520 | ₩82,044 | ₩83,225 | +1.44% | 3.5만 |
|---|
| 2026.03.05 | ₩85,505 | ₩85,505 | ₩83,023 | ₩83,721 | -2.09% | 8.8만 |
|---|
| 2026.03.04 | ₩86,269 | ₩86,484 | ₩85,961 | ₩86,484 | +0.25% | 3.7천 |
|---|
| 2026.03.03 | ₩84,754 | ₩85,947 | ₩83,707 | ₩85,947 | +1.41% | 3.8만 |
|---|
| 2026.03.02 | ₩90,239 | ₩90,293 | ₩89,582 | ₩89,850 | -0.43% | 8.9천 |
|---|
| 2026.02.27 | ₩93,888 | ₩93,914 | ₩93,069 | ₩93,203 | -0.73% | 4.5천 |
|---|
| 2026.02.26 | ₩92,841 | ₩93,405 | ₩92,546 | ₩93,405 | +0.61% | 3.1천 |
|---|
| 2026.02.25 | ₩93,297 | ₩93,552 | ₩93,230 | ₩93,539 | +0.26% | 2.8만 |
|---|
| 2026.02.24 | ₩92,305 | ₩92,533 | ₩92,278 | ₩92,452 | +0.16% | 4.4천 |
|---|
| 2026.02.23 | ₩92,452 | ₩92,560 | ₩92,157 | ₩92,157 | -0.32% | 4.4천 |
|---|
| 2026.02.20 | ₩93,579 | ₩93,592 | ₩92,774 | ₩92,788 | -0.85% | 2.2천 |
|---|
| 2026.02.19 | ₩92,238 | ₩92,332 | ₩91,742 | ₩92,318 | +0.09% | 5.6만 |
|---|
| 2026.02.18 | ₩93,203 | ₩93,646 | ₩92,801 | ₩92,841 | -0.39% | 9.8천 |
|---|
| 2026.02.17 | ₩92,855 | ₩93,592 | ₩92,385 | ₩93,284 | +0.46% | 3천 |
|---|
| 2026.02.13 | ₩91,487 | ₩93,190 | ₩90,870 | ₩92,037 | +0.60% | 31.1만 |
|---|
| 2026.02.12 | ₩93,794 | ₩93,847 | ₩91,876 | ₩92,144 | -1.76% | 1.9만 |
|---|
| 2026.02.11 | ₩93,163 | ₩94,129 | ₩93,163 | ₩93,780 | +0.66% | 3.7천 |
|---|
| 2026.02.10 | ₩95,390 | ₩95,390 | ₩93,257 | ₩93,485 | -2.00% | 1.6만 |
|---|
| 2026.02.09 | ₩92,989 | ₩94,196 | ₩92,251 | ₩94,089 | +1.18% | 3.3만 |
|---|
| 2026.02.06 | ₩91,809 | ₩92,305 | ₩91,581 | ₩92,278 | +0.51% | 2.9만 |
|---|
| 2026.02.05 | ₩89,931 | ₩91,031 | ₩89,931 | ₩90,642 | +0.79% | 1.6만 |
|---|
| 2026.02.04 | ₩91,956 | ₩92,265 | ₩91,205 | ₩91,554 | -0.44% | 1만 |
|---|
| 2026.02.03 | ₩90,427 | ₩91,111 | ₩90,427 | ₩91,111 | +0.76% | 7천 |
|---|
| 2026.02.02 | ₩90,105 | ₩90,280 | ₩90,025 | ₩90,132 | +0.03% | 3.6천 |
|---|
| 2026.01.30 | ₩90,615 | ₩90,789 | ₩89,703 | ₩89,703 | -1.01% | 2.2천 |
|---|
| 2026.01.29 | ₩91,205 | ₩91,835 | ₩90,655 | ₩91,835 | +0.69% | 4.5천 |
|---|
| 2026.01.28 | ₩91,594 | ₩91,809 | ₩91,084 | ₩91,366 | -0.25% | 2.8천 |
|---|
| 2026.01.27 | ₩91,151 | ₩91,956 | ₩91,151 | ₩91,956 | +0.88% | 6.3천 |
|---|
| 2026.01.26 | ₩91,044 | ₩91,044 | ₩90,897 | ₩90,897 | -0.16% | 1.1천 |
|---|
| 2026.01.23 | ₩89,394 | ₩90,119 | ₩89,126 | ₩90,105 | +0.80% | 6.3천 |
|---|
| 2026.01.22 | ₩88,268 | ₩89,797 | ₩88,268 | ₩89,139 | +0.99% | 1.6만 |
|---|
| 2026.01.21 | ₩86,403 | ₩87,584 | ₩85,988 | ₩87,423 | +1.18% | 1.1만 |
|---|
| 2026.01.20 | ₩84,311 | ₩86,095 | ₩84,311 | ₩85,464 | +1.37% | 3.9천 |
|---|
| 2026.01.16 | ₩87,718 | ₩87,758 | ₩87,678 | ₩87,758 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩87,235 | ₩88,523 | ₩87,235 | ₩87,771 | +0.62% | 2.7만 |
|---|
| 2026.01.14 | ₩87,449 | ₩87,490 | ₩87,020 | ₩87,409 | -0.05% | 7.7천 |
|---|
| 2026.01.13 | ₩87,476 | ₩87,879 | ₩87,409 | ₩87,463 | -0.02% | 8천 |
|---|
| 2026.01.12 | ₩87,852 | ₩87,973 | ₩87,557 | ₩87,865 | +0.02% | 3.5천 |
|---|
| 2026.01.09 | ₩87,476 | ₩87,476 | ₩86,926 | ₩87,101 | -0.43% | 1.5만 |
|---|
| 2026.01.08 | ₩86,645 | ₩86,940 | ₩86,511 | ₩86,940 | +0.34% | 1.9만 |
|---|
| 2026.01.07 | ₩87,007 | ₩87,718 | ₩86,953 | ₩87,208 | +0.23% | 3.5만 |
|---|
| 2026.01.06 | ₩86,444 | ₩86,819 | ₩86,028 | ₩86,484 | +0.05% | 1.1만 |
|---|
| 2026.01.05 | ₩85,773 | ₩86,350 | ₩84,123 | ₩86,256 | +0.56% | 7.2만 |
|---|
| 2026.01.02 | ₩84,244 | ₩85,438 | ₩84,244 | ₩85,143 | +1.07% | 8.5천 |
|---|
| 2025.12.31 | ₩83,694 | ₩83,748 | ₩83,546 | ₩83,640 | -0.06% | 3.4천 |
|---|
| 2025.12.30 | ₩84,016 | ₩84,177 | ₩83,842 | ₩83,895 | -0.14% | 5.1천 |
|---|
| 2025.12.29 | ₩82,621 | ₩83,453 | ₩82,621 | ₩83,453 | +1.01% | 1.3천 |
|---|
| 2025.12.26 | ₩83,345 | ₩83,748 | ₩83,104 | ₩83,520 | +0.21% | 1.7천 |
|---|
| 2025.12.24 | ₩83,064 | ₩83,064 | ₩82,943 | ₩83,064 | 0.00% | 1.4천 |
|---|
| 2025.12.23 | ₩83,198 | ₩83,372 | ₩82,997 | ₩83,023 | -0.21% | 2.3천 |
|---|
| 2025.12.22 | ₩82,594 | ₩83,211 | ₩82,594 | ₩82,836 | +0.29% | 2.5천 |
|---|
| 2025.12.19 | ₩82,809 | ₩82,970 | ₩82,514 | ₩82,527 | -0.34% | 8.1만 |
|---|
| 2025.12.18 | ₩81,709 | ₩82,272 | ₩81,696 | ₩82,098 | +0.48% | 2천 |
|---|
| 2025.12.17 | ₩81,830 | ₩81,830 | ₩81,186 | ₩81,186 | -0.79% | 700 |
|---|
| 2025.12.16 | ₩82,299 | ₩82,393 | ₩82,098 | ₩82,232 | -0.08% | 1.1천 |
|---|
| 2025.12.15 | ₩82,795 | ₩82,943 | ₩82,554 | ₩82,943 | +0.18% | 3천 |
|---|
| 2025.12.12 | ₩83,131 | ₩83,131 | ₩82,313 | ₩82,514 | -0.74% | 2천 |
|---|
| 2025.12.11 | ₩82,916 | ₩83,023 | ₩82,809 | ₩82,809 | -0.13% | 2.2천 |
|---|
| 2025.12.10 | ₩81,508 | ₩81,830 | ₩81,508 | ₩81,830 | +0.39% | 3.8천 |
|---|
| 2025.12.09 | ₩81,374 | ₩81,374 | ₩80,971 | ₩80,971 | -0.49% | 4.7천 |
|---|
| 2025.12.08 | ₩80,220 | ₩81,025 | ₩80,220 | ₩80,690 | +0.59% | 1.8천 |
|---|
| 2025.12.05 | ₩80,636 | ₩80,636 | ₩80,381 | ₩80,381 | -0.32% | 6천 |
|---|
| 2025.12.04 | ₩79,603 | ₩80,327 | ₩79,603 | ₩80,260 | +0.83% | 2.7천 |
|---|
| 2025.12.03 | ₩79,429 | ₩79,576 | ₩79,415 | ₩79,415 | -0.02% | 3.4만 |
|---|
| 2025.12.02 | ₩79,026 | ₩79,040 | ₩79,026 | ₩79,040 | +0.02% | 1.5천 |
|---|
| 2025.12.01 | ₩78,383 | ₩78,383 | ₩78,061 | ₩78,074 | -0.39% | 800 |
|---|
| 2025.11.28 | ₩78,825 | ₩78,825 | ₩78,825 | ₩78,825 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩77,551 | ₩78,155 | ₩77,551 | ₩78,155 | +0.78% | 1.4천 |
|---|
| 2025.11.25 | ₩76,988 | ₩77,336 | ₩76,679 | ₩77,336 | +0.45% | 1.8천 |
|---|
| 2025.11.24 | ₩76,089 | ₩76,089 | ₩75,727 | ₩75,727 | -0.48% | 900 |
|---|
| 2025.11.21 | ₩73,541 | ₩75,432 | ₩73,541 | ₩75,432 | +2.57% | 2.3천 |
|---|
| 2025.11.20 | ₩77,028 | ₩77,028 | ₩75,418 | ₩75,418 | -2.09% | 2.4천 |
|---|
| 2025.11.19 | ₩77,015 | ₩77,015 | ₩76,733 | ₩76,746 | -0.35% | 800 |
|---|
| 2025.11.18 | ₩77,457 | ₩77,457 | ₩77,028 | ₩77,028 | -0.55% | 700 |
|---|
| 2025.11.17 | ₩78,745 | ₩79,469 | ₩78,369 | ₩78,369 | -0.48% | 1.3천 |
|---|
| 2025.11.14 | ₩79,496 | ₩79,684 | ₩79,496 | ₩79,603 | +0.13% | 1.2천 |
|---|
| 2025.11.13 | ₩80,649 | ₩80,757 | ₩79,979 | ₩80,260 | -0.48% | 8.5천 |
|---|
| 2025.11.12 | ₩79,804 | ₩80,475 | ₩79,804 | ₩80,368 | +0.71% | 2.2천 |
|---|
| 2025.11.11 | ₩79,308 | ₩79,375 | ₩79,308 | ₩79,375 | +0.08% | 300 |
|---|
| 2025.11.10 | ₩79,281 | ₩79,590 | ₩79,228 | ₩79,590 | +0.39% | 3.7천 |
|---|
| 2025.11.07 | ₩77,658 | ₩78,329 | ₩77,658 | ₩78,329 | +0.86% | 2.4천 |
|---|
| 2025.11.06 | ₩77,940 | ₩78,235 | ₩77,444 | ₩77,860 | -0.10% | 2.2천 |
|---|
| 2025.11.05 | ₩78,141 | ₩78,141 | ₩78,141 | ₩78,141 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩77,001 | ₩77,591 | ₩77,001 | ₩77,377 | +0.49% | 2.6천 |
|---|
| 2025.11.03 | ₩78,785 | ₩78,879 | ₩78,785 | ₩78,798 | +0.02% | 500 |
|---|
| 2025.10.31 | ₩77,860 | ₩78,034 | ₩77,833 | ₩78,034 | +0.22% | 5.7천 |
|---|
| 2025.10.30 | ₩78,517 | ₩78,517 | ₩78,289 | ₩78,356 | -0.20% | 1.2천 |
|---|
| 2025.10.29 | ₩79,402 | ₩79,402 | ₩78,865 | ₩78,865 | -0.68% | 1.1천 |
|---|
| 2025.10.28 | ₩78,664 | ₩79,134 | ₩78,664 | ₩78,825 | +0.20% | 2.5천 |
|---|
| 2025.10.27 | ₩78,034 | ₩78,181 | ₩77,886 | ₩78,181 | +0.19% | 2.2천 |
|---|
| 2025.10.24 | ₩78,168 | ₩78,195 | ₩77,967 | ₩77,967 | -0.26% | 700 |
|---|
| 2025.10.23 | ₩73,192 | ₩77,377 | ₩73,098 | ₩77,162 | +5.42% | 4.6천 |
|---|
| 2025.10.22 | ₩77,283 | ₩77,296 | ₩76,894 | ₩76,894 | -0.50% | 1.7천 |
|---|
| 2025.10.21 | ₩77,766 | ₩77,779 | ₩77,471 | ₩77,524 | -0.31% | 1.3천 |
|---|
| 2025.10.20 | ₩77,793 | ₩78,530 | ₩77,793 | ₩78,235 | +0.57% | 1.2천 |
|---|
| 2025.10.17 | ₩76,827 | ₩77,135 | ₩76,652 | ₩77,135 | +0.40% | 1.5만 |
|---|
| 2025.10.16 | ₩76,934 | ₩77,551 | ₩76,934 | ₩77,229 | +0.38% | 1.6천 |
|---|
| 2025.10.15 | ₩77,269 | ₩77,269 | ₩76,585 | ₩76,934 | -0.43% | 6.3천 |
|---|
| 2025.10.14 | ₩77,605 | ₩77,953 | ₩77,605 | ₩77,953 | +0.45% | 1.2천 |
|---|
| 2025.10.13 | ₩78,705 | ₩78,852 | ₩78,329 | ₩78,664 | -0.05% | 1.2천 |
|---|
| 2025.10.10 | ₩78,544 | ₩78,544 | ₩78,101 | ₩78,101 | -0.56% | 2.7천 |
|---|