시장 데이터를 불러오는 중
전체 종목
First Trust United Kingdom AlphaDEX Fund 과거 주가
First Trust United Kingdom AlphaDEX Fund · FKU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust United Kingdom AlphaDEX Fund · FKU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,109 | ₩72,109 | ₩72,109 | ₩72,109 | 0.00% | 300 |
| 2026.10.08 | ₩71,439 | ₩71,680 | ₩71,211 | ₩71,680 | +0.34% | 3천 |
| 2026.10.07 | ₩71,331 | ₩71,720 | ₩71,331 | ₩71,559 | +0.32% | 1천 |
| 2026.10.06 | ₩72,418 | ₩72,418 | ₩72,150 | ₩72,150 | -0.37% | 400 |
| 2026.10.05 | ₩71,439 | ₩71,962 | ₩71,439 | ₩71,962 | +0.73% | 400 |
| 2026.10.02 | ₩72,069 | ₩72,217 | ₩71,868 | ₩72,217 | +0.20% | 1.4천 |
| 2026.10.01 | ₩72,257 | ₩72,257 | ₩71,452 | ₩71,573 | -0.95% | 1.1천 |
| 2026.09.30 | ₩73,277 | ₩73,277 | ₩72,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,552 |
| -0.99% |
| 1.3천 |
| 2026.09.29 | ₩72,633 | ₩72,700 | ₩72,633 | ₩72,700 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩73,236 | ₩73,236 | ₩73,236 | ₩73,236 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩73,008 | ₩73,156 | ₩72,955 | ₩73,156 | +0.20% | 600 |
|---|
| 2026.09.24 | ₩72,512 | ₩72,512 | ₩72,512 | ₩72,512 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩73,397 | ₩73,397 | ₩73,075 | ₩73,075 | -0.44% | 200 |
|---|
| 2026.09.22 | ₩74,752 | ₩74,752 | ₩74,135 | ₩74,672 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩74,162 | ₩74,591 | ₩74,162 | ₩74,296 | +0.18% | 800 |
|---|
| 2026.09.18 | ₩73,142 | ₩73,491 | ₩73,129 | ₩73,330 | +0.26% | 900 |
|---|
| 2026.09.17 | ₩74,725 | ₩74,725 | ₩74,296 | ₩74,296 | -0.57% | 1.3천 |
|---|
| 2026.09.16 | ₩74,363 | ₩74,363 | ₩73,599 | ₩73,599 | -1.03% | 200 |
|---|
| 2026.09.15 | ₩73,894 | ₩73,947 | ₩73,370 | ₩73,813 | -0.11% | 6천 |
|---|
| 2026.09.14 | ₩73,853 | ₩73,853 | ₩73,853 | ₩73,853 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩74,685 | ₩74,685 | ₩74,135 | ₩74,135 | -0.74% | 500 |
|---|
| 2026.09.10 | ₩73,585 | ₩74,149 | ₩73,585 | ₩73,625 | +0.05% | 900 |
|---|
| 2026.09.09 | ₩75,168 | ₩75,168 | ₩74,430 | ₩74,430 | -0.98% | 1.1천 |
|---|
| 2026.09.08 | ₩75,826 | ₩75,879 | ₩75,034 | ₩75,034 | -1.04% | 6.3천 |
|---|
| 2026.09.04 | ₩76,107 | ₩76,107 | ₩75,852 | ₩75,852 | -0.33% | 900 |
|---|
| 2026.09.03 | ₩75,665 | ₩75,665 | ₩74,980 | ₩75,584 | -0.11% | 500 |
|---|
| 2026.09.02 | ₩75,235 | ₩75,275 | ₩74,766 | ₩74,779 | -0.61% | 900 |
|---|
| 2026.09.01 | ₩75,678 | ₩75,678 | ₩75,141 | ₩75,141 | -0.71% | 200 |
|---|
| 2026.08.31 | ₩76,080 | ₩76,080 | ₩76,080 | ₩76,080 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩76,818 | ₩76,818 | ₩76,429 | ₩76,429 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩76,738 | ₩76,738 | ₩76,698 | ₩76,698 | -0.05% | 300 |
|---|
| 2026.08.26 | ₩77,650 | ₩77,650 | ₩76,698 | ₩76,872 | -1.00% | 4.3천 |
|---|
| 2026.08.25 | ₩76,832 | ₩77,301 | ₩76,832 | ₩77,301 | +0.61% | 700 |
|---|
| 2026.08.24 | ₩77,020 | ₩77,020 | ₩74,940 | ₩76,805 | -0.28% | 3.1천 |
|---|
| 2026.08.21 | ₩76,657 | ₩76,657 | ₩76,188 | ₩76,322 | -0.44% | 2.1천 |
|---|
| 2026.08.20 | ₩75,906 | ₩75,906 | ₩75,544 | ₩75,651 | -0.34% | 1.2천 |
|---|
| 2026.08.19 | ₩75,826 | ₩75,826 | ₩75,826 | ₩75,826 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩75,544 | ₩75,852 | ₩75,316 | ₩75,316 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩75,852 | ₩75,852 | ₩75,584 | ₩75,584 | -0.35% | 400 |
|---|
| 2026.08.14 | ₩76,563 | ₩76,563 | ₩75,906 | ₩76,054 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩76,389 | ₩76,389 | ₩75,866 | ₩75,866 | -0.68% | 2.1천 |
|---|
| 2026.08.12 | ₩76,228 | ₩76,228 | ₩75,879 | ₩75,946 | -0.37% | 500 |
|---|
| 2026.08.11 | ₩75,812 | ₩75,812 | ₩75,597 | ₩75,597 | -0.28% | 8.6천 |
|---|
| 2026.08.10 | ₩75,946 | ₩76,174 | ₩75,839 | ₩75,839 | -0.14% | 3.1천 |
|---|
| 2026.08.07 | ₩76,335 | ₩76,469 | ₩76,335 | ₩76,376 | +0.05% | 800 |
|---|
| 2026.08.06 | ₩75,544 | ₩75,919 | ₩75,517 | ₩75,718 | +0.23% | 7천 |
|---|
| 2026.08.05 | ₩75,879 | ₩75,893 | ₩75,665 | ₩75,705 | -0.23% | 800 |
|---|
| 2026.08.04 | ₩75,249 | ₩75,249 | ₩75,034 | ₩75,249 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩74,846 | ₩74,886 | ₩74,417 | ₩74,538 | -0.41% | 1.7천 |
|---|
| 2026.07.31 | ₩74,457 | ₩74,457 | ₩74,242 | ₩74,242 | -0.29% | 600 |
|---|
| 2026.07.30 | ₩74,336 | ₩74,806 | ₩74,336 | ₩74,806 | +0.63% | 700 |
|---|
| 2026.07.29 | ₩73,089 | ₩73,277 | ₩73,035 | ₩73,277 | +0.26% | 7.9천 |
|---|
| 2026.07.28 | ₩73,505 | ₩73,827 | ₩73,330 | ₩73,706 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩73,129 | ₩73,223 | ₩72,874 | ₩73,223 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩72,445 | ₩72,941 | ₩72,445 | ₩72,606 | +0.22% | 900 |
|---|
| 2026.07.23 | ₩71,720 | ₩72,351 | ₩71,693 | ₩71,693 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩72,968 | ₩73,263 | ₩72,780 | ₩72,780 | -0.26% | 3.3천 |
|---|
| 2026.07.21 | ₩72,351 | ₩72,485 | ₩72,337 | ₩72,485 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩72,807 | ₩73,075 | ₩71,881 | ₩71,881 | -1.27% | 300 |
|---|
| 2026.07.17 | ₩72,753 | ₩72,767 | ₩72,753 | ₩72,767 | +0.02% | 400 |
|---|
| 2026.07.16 | ₩72,633 | ₩72,780 | ₩72,633 | ₩72,780 | +0.20% | 400 |
|---|
| 2026.07.15 | ₩72,029 | ₩72,740 | ₩72,029 | ₩72,713 | +0.95% | 1.8천 |
|---|
| 2026.07.14 | ₩72,002 | ₩72,217 | ₩71,734 | ₩71,734 | -0.37% | 1.4천 |
|---|
| 2026.07.13 | ₩71,720 | ₩71,720 | ₩71,720 | ₩71,720 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,378 | ₩72,418 | ₩71,935 | ₩72,257 | -0.17% | 1.8천 |
|---|
| 2026.07.09 | ₩71,345 | ₩71,412 | ₩71,063 | ₩71,412 | +0.09% | 2.1천 |
|---|
| 2026.07.08 | ₩71,237 | ₩71,318 | ₩70,191 | ₩70,929 | -0.43% | 2.4천 |
|---|
| 2026.07.07 | ₩72,955 | ₩72,955 | ₩71,761 | ₩71,854 | -1.51% | 800 |
|---|
| 2026.07.06 | ₩72,458 | ₩72,579 | ₩72,458 | ₩72,579 | +0.17% | 1천 |
|---|
| 2026.07.02 | ₩71,600 | ₩72,297 | ₩71,492 | ₩71,989 | +0.54% | 2.8천 |
|---|
| 2026.07.01 | ₩70,634 | ₩70,848 | ₩70,620 | ₩70,848 | +0.30% | 2.7천 |
|---|
| 2026.06.30 | ₩70,526 | ₩70,808 | ₩70,526 | ₩70,593 | +0.10% | 2.6천 |
|---|
| 2026.06.29 | ₩71,224 | ₩71,224 | ₩70,781 | ₩70,808 | -0.58% | 1.7천 |
|---|
| 2026.06.26 | ₩70,097 | ₩70,754 | ₩70,097 | ₩70,567 | +0.67% | 800 |
|---|
| 2026.06.25 | ₩70,821 | ₩71,023 | ₩70,821 | ₩70,942 | +0.17% | 2.4천 |
|---|
| 2026.06.24 | ₩71,412 | ₩71,465 | ₩71,143 | ₩71,465 | +0.08% | 6천 |
|---|
| 2026.06.23 | ₩71,372 | ₩71,761 | ₩71,264 | ₩71,398 | +0.04% | 4천 |
|---|
| 2026.06.22 | ₩71,546 | ₩72,391 | ₩71,546 | ₩72,002 | +0.64% | 2.7천 |
|---|
| 2026.06.18 | ₩72,203 | ₩72,203 | ₩71,881 | ₩72,069 | -0.19% | 500 |
|---|
| 2026.06.17 | ₩73,800 | ₩73,800 | ₩72,445 | ₩72,445 | -1.84% | 2.7천 |
|---|
| 2026.06.16 | ₩73,746 | ₩73,773 | ₩73,451 | ₩73,478 | -0.36% | 1.4천 |
|---|
| 2026.06.15 | ₩73,531 | ₩74,041 | ₩73,048 | ₩73,048 | -0.66% | 2.7천 |
|---|
| 2026.06.12 | ₩72,968 | ₩72,968 | ₩72,780 | ₩72,928 | -0.06% | 1천 |
|---|
| 2026.06.11 | ₩71,345 | ₩72,364 | ₩70,741 | ₩72,364 | +1.43% | 1.9천 |
|---|
| 2026.06.10 | ₩71,398 | ₩71,398 | ₩70,339 | ₩70,352 | -1.47% | 2.7천 |
|---|
| 2026.06.09 | ₩71,573 | ₩71,573 | ₩70,070 | ₩70,862 | -0.99% | 1.1천 |
|---|
| 2026.06.08 | ₩70,889 | ₩70,889 | ₩70,593 | ₩70,835 | -0.08% | 1.4천 |
|---|
| 2026.06.05 | ₩72,351 | ₩72,351 | ₩70,687 | ₩70,687 | -2.30% | 3.9천 |
|---|
| 2026.06.04 | ₩72,686 | ₩72,686 | ₩72,123 | ₩72,512 | -0.24% | 600 |
|---|
| 2026.06.03 | ₩72,029 | ₩72,029 | ₩71,667 | ₩71,667 | -0.50% | 400 |
|---|
| 2026.06.02 | ₩72,270 | ₩72,431 | ₩71,948 | ₩72,431 | +0.22% | 6.6천 |
|---|
| 2026.06.01 | ₩71,398 | ₩71,895 | ₩71,398 | ₩71,895 | +0.70% | 800 |
|---|
| 2026.05.29 | ₩72,659 | ₩72,901 | ₩71,761 | ₩72,190 | -0.65% | 1.2만 |
|---|
| 2026.05.28 | ₩71,801 | ₩72,606 | ₩71,801 | ₩72,337 | +0.75% | 1.2천 |
|---|
| 2026.05.27 | ₩72,753 | ₩73,008 | ₩72,498 | ₩72,619 | -0.18% | 900 |
|---|
| 2026.05.26 | ₩72,888 | ₩72,914 | ₩72,686 | ₩72,686 | -0.28% | 700 |
|---|
| 2026.05.22 | ₩71,828 | ₩72,244 | ₩71,680 | ₩71,814 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩71,211 | ₩72,096 | ₩71,211 | ₩72,096 | +1.24% | 2.5천 |
|---|
| 2026.05.20 | ₩70,553 | ₩71,613 | ₩70,285 | ₩71,613 | +1.50% | 2.7천 |
|---|
| 2026.05.19 | ₩70,231 | ₩70,406 | ₩69,775 | ₩69,963 | -0.38% | 3.9만 |
|---|
| 2026.05.18 | ₩70,245 | ₩70,701 | ₩70,245 | ₩70,540 | +0.42% | 4.1천 |
|---|
| 2026.05.15 | ₩69,373 | ₩69,601 | ₩69,091 | ₩69,399 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩71,600 | ₩71,734 | ₩70,889 | ₩71,063 | -0.75% | 2.6천 |
|---|
| 2026.05.13 | ₩70,862 | ₩71,573 | ₩70,862 | ₩71,573 | +1.00% | 3.8천 |
|---|
| 2026.05.12 | ₩71,318 | ₩71,318 | ₩70,714 | ₩71,130 | -0.26% | 4.6만 |
|---|
| 2026.05.11 | ₩72,512 | ₩72,633 | ₩71,747 | ₩71,841 | -0.93% | 2.5만 |
|---|
| 2026.05.08 | ₩72,472 | ₩72,686 | ₩72,458 | ₩72,686 | +0.30% | 3.8천 |
|---|
| 2026.05.07 | ₩73,129 | ₩73,129 | ₩71,546 | ₩71,546 | -2.16% | 1.2만 |
|---|
| 2026.05.06 | ₩72,364 | ₩72,713 | ₩72,364 | ₩72,700 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩70,526 | ₩70,634 | ₩70,365 | ₩70,553 | +0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩70,084 | ₩70,084 | ₩69,574 | ₩69,721 | -0.52% | 1.8천 |
|---|
| 2026.05.01 | ₩71,050 | ₩71,385 | ₩70,996 | ₩71,130 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩70,754 | ₩71,076 | ₩70,634 | ₩71,050 | +0.42% | 4.5만 |
|---|
| 2026.04.29 | ₩69,681 | ₩69,681 | ₩69,037 | ₩69,453 | -0.33% | 1.8만 |
|---|
| 2026.04.28 | ₩70,593 | ₩70,674 | ₩70,110 | ₩70,540 | -0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩71,103 | ₩71,184 | ₩70,956 | ₩71,090 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩71,412 | ₩71,693 | ₩71,291 | ₩71,586 | +0.24% | 2.1만 |
|---|
| 2026.04.23 | ₩71,908 | ₩71,975 | ₩71,076 | ₩71,304 | -0.84% | 1만 |
|---|
| 2026.04.22 | ₩72,592 | ₩72,646 | ₩72,002 | ₩72,123 | -0.65% | 1.4만 |
|---|
| 2026.04.21 | ₩72,727 | ₩72,727 | ₩71,492 | ₩71,492 | -1.70% | 8.5천 |
|---|
| 2026.04.20 | ₩73,438 | ₩73,438 | ₩73,142 | ₩73,183 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩73,988 | ₩74,055 | ₩73,880 | ₩73,880 | -0.15% | 600 |
|---|
| 2026.04.16 | ₩73,008 | ₩73,102 | ₩72,163 | ₩72,539 | -0.64% | 1.5만 |
|---|
| 2026.04.15 | ₩72,686 | ₩72,794 | ₩72,566 | ₩72,794 | +0.15% | 800 |
|---|
| 2026.04.14 | ₩72,740 | ₩73,102 | ₩72,700 | ₩73,102 | +0.50% | 1.5만 |
|---|
| 2026.04.13 | ₩71,358 | ₩72,485 | ₩71,358 | ₩72,109 | +1.05% | 5만 |
|---|
| 2026.04.10 | ₩72,029 | ₩72,109 | ₩71,533 | ₩71,693 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩71,734 | ₩72,042 | ₩71,184 | ₩71,398 | -0.47% | 2.8만 |
|---|
| 2026.04.08 | ₩72,458 | ₩72,458 | ₩71,465 | ₩71,801 | -0.91% | 2.9천 |
|---|
| 2026.04.07 | ₩68,340 | ₩68,648 | ₩67,655 | ₩68,648 | +0.45% | 1.5천 |
|---|
| 2026.04.06 | ₩68,554 | ₩68,957 | ₩68,353 | ₩68,594 | +0.06% | 120만 |
|---|
| 2026.04.02 | ₩67,588 | ₩68,380 | ₩67,575 | ₩68,380 | +1.17% | 7.3천 |
|---|
| 2026.04.01 | ₩68,259 | ₩68,903 | ₩67,615 | ₩68,782 | +0.77% | 31.3만 |
|---|
| 2026.03.31 | ₩66,837 | ₩67,561 | ₩66,220 | ₩67,561 | +1.08% | 6.4천 |
|---|
| 2026.03.30 | ₩65,724 | ₩65,831 | ₩65,241 | ₩65,241 | -0.73% | 1.5천 |
|---|
| 2026.03.27 | ₩65,737 | ₩66,086 | ₩64,986 | ₩65,375 | -0.55% | 2.5만 |
|---|
| 2026.03.26 | ₩66,555 | ₩67,548 | ₩65,737 | ₩65,737 | -1.23% | 5.1만 |
|---|
| 2026.03.25 | ₩67,763 | ₩67,937 | ₩67,494 | ₩67,736 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩66,113 | ₩67,239 | ₩66,113 | ₩66,636 | +0.79% | 1.9만 |
|---|
| 2026.03.23 | ₩67,253 | ₩67,253 | ₩66,260 | ₩66,703 | -0.82% | 2.1천 |
|---|
| 2026.03.20 | ₩67,052 | ₩67,052 | ₩64,382 | ₩65,267 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩66,488 | ₩67,347 | ₩66,488 | ₩67,347 | +1.29% | 3.1천 |
|---|
| 2026.03.18 | ₩68,541 | ₩68,755 | ₩67,803 | ₩67,803 | -1.08% | 2.1천 |
|---|
| 2026.03.17 | ₩69,815 | ₩69,815 | ₩68,957 | ₩68,957 | -1.23% | 1.4천 |
|---|
| 2026.03.16 | ₩68,232 | ₩68,648 | ₩68,232 | ₩68,648 | +0.61% | 1.2천 |
|---|
| 2026.03.13 | ₩68,541 | ₩68,554 | ₩67,749 | ₩67,951 | -0.86% | 1.2천 |
|---|
| 2026.03.12 | ₩69,319 | ₩69,413 | ₩68,957 | ₩69,091 | -0.33% | 2천 |
|---|
| 2026.03.11 | ₩70,298 | ₩70,500 | ₩70,164 | ₩70,245 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩70,956 | ₩71,157 | ₩70,017 | ₩70,017 | -1.32% | 1.1천 |
|---|
| 2026.03.09 | ₩68,259 | ₩69,949 | ₩68,259 | ₩69,949 | +2.48% | 7.9만 |
|---|
| 2026.03.06 | ₩70,043 | ₩70,043 | ₩69,641 | ₩69,990 | -0.08% | 2.2만 |
|---|
| 2026.03.05 | ₩71,479 | ₩71,479 | ₩70,312 | ₩70,312 | -1.63% | 2.5천 |
|---|
| 2026.03.04 | ₩71,372 | ₩72,190 | ₩71,372 | ₩72,190 | +1.15% | 1.1천 |
|---|
| 2026.03.03 | ₩70,875 | ₩71,465 | ₩70,043 | ₩71,465 | +0.83% | 1.1만 |
|---|
| 2026.03.02 | ₩73,572 | ₩73,880 | ₩73,209 | ₩73,827 | +0.35% | 3.9천 |
|---|
| 2026.02.27 | ₩75,155 | ₩75,329 | ₩74,980 | ₩74,994 | -0.21% | 5.9천 |
|---|
| 2026.02.26 | ₩75,316 | ₩75,571 | ₩74,900 | ₩75,571 | +0.34% | 8.1천 |
|---|
| 2026.02.25 | ₩75,571 | ₩76,121 | ₩75,343 | ₩76,107 | +0.71% | 3.5만 |
|---|
| 2026.02.24 | ₩74,162 | ₩74,497 | ₩73,907 | ₩74,497 | +0.45% | 4.4천 |
|---|
| 2026.02.23 | ₩74,699 | ₩74,699 | ₩74,189 | ₩74,336 | -0.48% | 4천 |
|---|
| 2026.02.20 | ₩74,095 | ₩74,954 | ₩74,068 | ₩74,591 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩73,478 | ₩73,800 | ₩73,344 | ₩73,800 | +0.44% | 7.1만 |
|---|
| 2026.02.18 | ₩74,108 | ₩74,846 | ₩74,108 | ₩74,269 | +0.22% | 1.3만 |
|---|
| 2026.02.17 | ₩72,981 | ₩73,947 | ₩72,981 | ₩73,773 | +1.08% | 1만 |
|---|
| 2026.02.13 | ₩73,652 | ₩74,229 | ₩73,196 | ₩73,196 | -0.62% | 35.7만 |
|---|
| 2026.02.12 | ₩74,363 | ₩74,658 | ₩73,558 | ₩73,652 | -0.96% | 8천 |
|---|
| 2026.02.11 | ₩74,444 | ₩74,632 | ₩74,135 | ₩74,403 | -0.05% | 5.9천 |
|---|
| 2026.02.10 | ₩73,692 | ₩73,934 | ₩73,424 | ₩73,599 | -0.13% | 9.4천 |
|---|
| 2026.02.09 | ₩72,834 | ₩73,947 | ₩72,834 | ₩73,947 | +1.53% | 3.1만 |
|---|
| 2026.02.06 | ₩72,753 | ₩73,733 | ₩72,364 | ₩73,572 | +1.12% | 3.4만 |
|---|
| 2026.02.05 | ₩71,989 | ₩72,445 | ₩71,130 | ₩71,613 | -0.52% | 2.2만 |
|---|
| 2026.02.04 | ₩74,833 | ₩74,833 | ₩73,223 | ₩73,800 | -1.38% | 5.6만 |
|---|
| 2026.02.03 | ₩72,968 | ₩73,679 | ₩72,780 | ₩72,995 | +0.04% | 7.5천 |
|---|
| 2026.02.02 | ₩72,914 | ₩73,209 | ₩72,579 | ₩73,209 | +0.40% | 900 |
|---|
| 2026.01.30 | ₩73,236 | ₩73,236 | ₩71,962 | ₩72,244 | -1.36% | 2.8천 |
|---|
| 2026.01.29 | ₩74,618 | ₩74,618 | ₩72,995 | ₩74,068 | -0.74% | 5.5천 |
|---|
| 2026.01.28 | ₩73,719 | ₩73,719 | ₩73,263 | ₩73,625 | -0.13% | 3.6천 |
|---|
| 2026.01.27 | ₩73,169 | ₩73,585 | ₩73,169 | ₩73,585 | +0.57% | 1.2천 |
|---|
| 2026.01.26 | ₩73,022 | ₩73,116 | ₩72,727 | ₩72,727 | -0.40% | 1.3천 |
|---|
| 2026.01.23 | ₩71,372 | ₩72,136 | ₩71,372 | ₩72,096 | +1.02% | 1.3천 |
|---|
| 2026.01.22 | ₩71,465 | ₩71,465 | ₩71,211 | ₩71,398 | -0.09% | 1.5천 |
|---|
| 2026.01.21 | ₩71,117 | ₩71,117 | ₩70,593 | ₩71,103 | -0.02% | 2.4천 |
|---|
| 2026.01.20 | ₩70,419 | ₩70,419 | ₩69,976 | ₩69,976 | -0.63% | 1.4천 |
|---|
| 2026.01.16 | ₩69,936 | ₩70,057 | ₩69,856 | ₩70,057 | +0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩70,392 | ₩70,392 | ₩69,829 | ₩69,869 | -0.74% | 2.1천 |
|---|
| 2026.01.14 | ₩69,534 | ₩70,003 | ₩69,279 | ₩69,802 | +0.39% | 1.9천 |
|---|
| 2026.01.13 | ₩69,520 | ₩69,520 | ₩69,520 | ₩69,520 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩69,788 | ₩69,923 | ₩69,788 | ₩69,923 | +0.19% | 600 |
|---|
| 2026.01.09 | ₩69,306 | ₩69,306 | ₩69,306 | ₩69,306 | 0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩69,399 | ₩69,534 | ₩69,225 | ₩69,507 | +0.15% | 6.4천 |
|---|
| 2026.01.07 | ₩69,413 | ₩69,587 | ₩69,359 | ₩69,587 | +0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩70,030 | ₩70,178 | ₩70,003 | ₩70,178 | +0.21% | 2천 |
|---|
| 2026.01.05 | ₩69,064 | ₩69,735 | ₩69,064 | ₩69,735 | +0.97% | 1.7천 |
|---|
| 2026.01.02 | ₩68,340 | ₩68,863 | ₩68,326 | ₩68,447 | +0.16% | 1.7천 |
|---|
| 2025.12.31 | ₩68,246 | ₩68,380 | ₩68,246 | ₩68,299 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩68,366 | ₩68,782 | ₩68,366 | ₩68,621 | +0.37% | 2.2천 |
|---|
| 2025.12.29 | ₩68,407 | ₩68,407 | ₩67,803 | ₩68,138 | -0.39% | 4.9천 |
|---|
| 2025.12.26 | ₩68,514 | ₩68,541 | ₩68,286 | ₩68,541 | +0.04% | 1.2천 |
|---|
| 2025.12.24 | ₩68,205 | ₩68,205 | ₩67,937 | ₩68,179 | -0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩68,205 | ₩68,340 | ₩68,152 | ₩68,205 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩67,561 | ₩68,286 | ₩67,561 | ₩68,138 | +0.85% | 6.6천 |
|---|
| 2025.12.19 | ₩67,427 | ₩67,588 | ₩67,307 | ₩67,320 | -0.16% | 7.8만 |
|---|
| 2025.12.18 | ₩67,146 | ₩67,146 | ₩66,676 | ₩66,918 | -0.34% | 4.2천 |
|---|
| 2025.12.17 | ₩66,850 | ₩66,850 | ₩66,367 | ₩66,367 | -0.72% | 600 |
|---|
| 2025.12.16 | ₩66,099 | ₩66,180 | ₩65,844 | ₩66,180 | +0.12% | 2.3천 |
|---|
| 2025.12.15 | ₩65,965 | ₩66,139 | ₩65,643 | ₩65,710 | -0.39% | 600 |
|---|
| 2025.12.12 | ₩65,482 | ₩65,482 | ₩65,241 | ₩65,241 | -0.37% | 500 |
|---|
| 2025.12.11 | ₩66,193 | ₩66,193 | ₩66,166 | ₩66,166 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩65,415 | ₩65,670 | ₩65,375 | ₩65,670 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩65,147 | ₩65,147 | ₩64,771 | ₩64,771 | -0.58% | 2.1천 |
|---|
| 2025.12.08 | ₩65,093 | ₩65,093 | ₩64,892 | ₩64,905 | -0.29% | 1.4천 |
|---|
| 2025.12.05 | ₩65,804 | ₩65,804 | ₩65,415 | ₩65,415 | -0.59% | 800 |
|---|
| 2025.12.04 | ₩65,361 | ₩65,522 | ₩65,361 | ₩65,495 | +0.21% | 1천 |
|---|
| 2025.12.03 | ₩65,214 | ₩65,348 | ₩65,093 | ₩65,348 | +0.21% | 1.2천 |
|---|
| 2025.12.02 | ₩64,691 | ₩64,851 | ₩64,530 | ₩64,758 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩64,784 | ₩64,945 | ₩64,744 | ₩64,744 | -0.06% | 1.9천 |
|---|
| 2025.11.28 | ₩64,784 | ₩65,080 | ₩64,784 | ₩64,905 | +0.19% | 2.5천 |
|---|
| 2025.11.26 | ₩64,047 | ₩64,691 | ₩64,047 | ₩64,691 | +1.01% | 1.1만 |
|---|
| 2025.11.25 | ₩63,242 | ₩63,429 | ₩63,188 | ₩63,429 | +0.30% | 2.1천 |
|---|
| 2025.11.24 | ₩62,021 | ₩62,692 | ₩62,021 | ₩62,557 | +0.87% | 6.3천 |
|---|
| 2025.11.21 | ₩62,142 | ₩62,303 | ₩61,820 | ₩62,303 | +0.26% | 2.3천 |
|---|
| 2025.11.20 | ₩62,276 | ₩62,839 | ₩61,471 | ₩61,471 | -1.29% | 8.7천 |
|---|
| 2025.11.19 | ₩61,967 | ₩61,967 | ₩61,967 | ₩61,967 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩62,168 | ₩62,396 | ₩62,168 | ₩62,396 | +0.37% | 300 |
|---|
| 2025.11.17 | ₩63,242 | ₩63,268 | ₩62,490 | ₩62,665 | -0.91% | 4.4천 |
|---|
| 2025.11.14 | ₩63,483 | ₩63,510 | ₩63,376 | ₩63,510 | +0.04% | 2.3천 |
|---|
| 2025.11.13 | ₩64,865 | ₩64,959 | ₩64,275 | ₩64,275 | -0.91% | 2.8천 |
|---|
| 2025.11.12 | ₩64,771 | ₩64,771 | ₩64,677 | ₩64,731 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩64,583 | ₩64,972 | ₩64,583 | ₩64,838 | +0.39% | 4.4천 |
|---|
| 2025.11.10 | ₩64,047 | ₩64,664 | ₩64,047 | ₩64,664 | +0.96% | 5.8천 |
|---|
| 2025.11.07 | ₩63,537 | ₩63,886 | ₩63,255 | ₩63,886 | +0.55% | 500 |
|---|
| 2025.11.06 | ₩63,577 | ₩63,577 | ₩63,550 | ₩63,550 | -0.04% | 400 |
|---|
| 2025.11.05 | ₩63,094 | ₩63,657 | ₩63,094 | ₩63,550 | +0.72% | 1.6만 |
|---|
| 2025.11.04 | ₩62,933 | ₩62,933 | ₩62,853 | ₩62,853 | -0.13% | 2천 |
|---|
| 2025.11.03 | ₩64,140 | ₩64,369 | ₩64,140 | ₩64,194 | +0.08% | 2천 |
|---|
| 2025.10.31 | ₩64,369 | ₩64,476 | ₩64,369 | ₩64,476 | +0.17% | 400 |
|---|
| 2025.10.30 | ₩64,610 | ₩64,945 | ₩64,610 | ₩64,731 | +0.19% | 800 |
|---|
| 2025.10.29 | ₩65,200 | ₩65,200 | ₩64,919 | ₩64,919 | -0.43% | 200 |
|---|
| 2025.10.28 | ₩65,173 | ₩65,200 | ₩65,173 | ₩65,200 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩65,737 | ₩65,737 | ₩65,281 | ₩65,482 | -0.39% | 1.5천 |
|---|
| 2025.10.24 | ₩65,361 | ₩65,522 | ₩65,361 | ₩65,428 | +0.10% | 900 |
|---|
| 2025.10.23 | ₩65,147 | ₩65,147 | ₩65,106 | ₩65,106 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩64,543 | ₩64,744 | ₩64,543 | ₩64,744 | +0.31% | 1.3천 |
|---|
| 2025.10.21 | ₩64,073 | ₩64,194 | ₩63,979 | ₩63,993 | -0.13% | 800 |
|---|
| 2025.10.20 | ₩64,731 | ₩64,851 | ₩64,570 | ₩64,838 | +0.17% | 1.7천 |
|---|
| 2025.10.17 | ₩64,610 | ₩64,758 | ₩64,355 | ₩64,758 | +0.23% | 2.7만 |
|---|
| 2025.10.16 | ₩65,254 | ₩65,321 | ₩64,959 | ₩64,959 | -0.45% | 2.1천 |
|---|
| 2025.10.15 | ₩64,986 | ₩65,267 | ₩64,986 | ₩65,066 | +0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩64,436 | ₩65,469 | ₩64,436 | ₩65,187 | +1.17% | 5.4천 |
|---|
| 2025.10.13 | ₩64,489 | ₩64,959 | ₩64,489 | ₩64,959 | +0.73% | 2.8천 |
|---|
| 2025.10.10 | ₩64,570 | ₩64,704 | ₩63,939 | ₩63,939 | -0.98% | 500 |
|---|