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 | ₩71,976 | ₩71,976 | ₩71,976 | ₩71,976 | 0.00% | 300 |
| 2026.10.08 | ₩71,306 | ₩71,547 | ₩71,078 | ₩71,547 | +0.34% | 3천 |
| 2026.10.07 | ₩71,199 | ₩71,587 | ₩71,199 | ₩71,427 | +0.32% | 1천 |
| 2026.10.06 | ₩72,284 | ₩72,284 | ₩72,016 | ₩72,016 | -0.37% | 400 |
| 2026.10.05 | ₩71,306 | ₩71,828 | ₩71,306 | ₩71,828 | +0.73% | 400 |
| 2026.10.02 | ₩71,935 | ₩72,083 | ₩71,735 | ₩72,083 | +0.20% | 1.4천 |
| 2026.10.01 | ₩72,123 | ₩72,123 | ₩71,319 | ₩71,440 | -0.95% | 1.1천 |
| 2026.09.30 | ₩73,141 | ₩73,141 | ₩72,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,417 |
| -0.99% |
| 1.3천 |
| 2026.09.29 | ₩72,498 | ₩72,565 | ₩72,498 | ₩72,565 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩73,100 | ₩73,100 | ₩73,100 | ₩73,100 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩72,873 | ₩73,020 | ₩72,819 | ₩73,020 | +0.20% | 600 |
|---|
| 2026.09.24 | ₩72,377 | ₩72,377 | ₩72,377 | ₩72,377 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩73,261 | ₩73,261 | ₩72,940 | ₩72,940 | -0.44% | 200 |
|---|
| 2026.09.22 | ₩74,614 | ₩74,614 | ₩73,998 | ₩74,533 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩74,024 | ₩74,453 | ₩74,024 | ₩74,158 | +0.18% | 800 |
|---|
| 2026.09.18 | ₩73,007 | ₩73,355 | ₩72,993 | ₩73,194 | +0.26% | 900 |
|---|
| 2026.09.17 | ₩74,587 | ₩74,587 | ₩74,158 | ₩74,158 | -0.57% | 1.3천 |
|---|
| 2026.09.16 | ₩74,225 | ₩74,225 | ₩73,462 | ₩73,462 | -1.03% | 200 |
|---|
| 2026.09.15 | ₩73,757 | ₩73,810 | ₩73,234 | ₩73,676 | -0.11% | 6천 |
|---|
| 2026.09.14 | ₩73,716 | ₩73,716 | ₩73,716 | ₩73,716 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩74,547 | ₩74,547 | ₩73,998 | ₩73,998 | -0.74% | 500 |
|---|
| 2026.09.10 | ₩73,449 | ₩74,011 | ₩73,449 | ₩73,489 | +0.05% | 900 |
|---|
| 2026.09.09 | ₩75,029 | ₩75,029 | ₩74,292 | ₩74,292 | -0.98% | 1.1천 |
|---|
| 2026.09.08 | ₩75,685 | ₩75,738 | ₩74,895 | ₩74,895 | -1.04% | 6.3천 |
|---|
| 2026.09.04 | ₩75,966 | ₩75,966 | ₩75,712 | ₩75,712 | -0.33% | 900 |
|---|
| 2026.09.03 | ₩75,524 | ₩75,524 | ₩74,841 | ₩75,444 | -0.11% | 500 |
|---|
| 2026.09.02 | ₩75,096 | ₩75,136 | ₩74,627 | ₩74,640 | -0.61% | 900 |
|---|
| 2026.09.01 | ₩75,538 | ₩75,538 | ₩75,002 | ₩75,002 | -0.71% | 200 |
|---|
| 2026.08.31 | ₩75,939 | ₩75,939 | ₩75,939 | ₩75,939 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩76,676 | ₩76,676 | ₩76,287 | ₩76,287 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩76,595 | ₩76,595 | ₩76,555 | ₩76,555 | -0.05% | 300 |
|---|
| 2026.08.26 | ₩77,506 | ₩77,506 | ₩76,555 | ₩76,729 | -1.00% | 4.3천 |
|---|
| 2026.08.25 | ₩76,689 | ₩77,158 | ₩76,689 | ₩77,158 | +0.61% | 700 |
|---|
| 2026.08.24 | ₩76,877 | ₩76,877 | ₩74,801 | ₩76,662 | -0.28% | 3.1천 |
|---|
| 2026.08.21 | ₩76,515 | ₩76,515 | ₩76,046 | ₩76,180 | -0.44% | 2.1천 |
|---|
| 2026.08.20 | ₩75,765 | ₩75,765 | ₩75,404 | ₩75,511 | -0.34% | 1.2천 |
|---|
| 2026.08.19 | ₩75,685 | ₩75,685 | ₩75,685 | ₩75,685 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩75,404 | ₩75,712 | ₩75,176 | ₩75,176 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩75,712 | ₩75,712 | ₩75,444 | ₩75,444 | -0.35% | 400 |
|---|
| 2026.08.14 | ₩76,421 | ₩76,421 | ₩75,765 | ₩75,912 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩76,247 | ₩76,247 | ₩75,725 | ₩75,725 | -0.68% | 2.1천 |
|---|
| 2026.08.12 | ₩76,087 | ₩76,087 | ₩75,738 | ₩75,805 | -0.37% | 500 |
|---|
| 2026.08.11 | ₩75,671 | ₩75,671 | ₩75,457 | ₩75,457 | -0.28% | 8.6천 |
|---|
| 2026.08.10 | ₩75,805 | ₩76,033 | ₩75,698 | ₩75,698 | -0.14% | 3.1천 |
|---|
| 2026.08.07 | ₩76,194 | ₩76,328 | ₩76,194 | ₩76,234 | +0.05% | 800 |
|---|
| 2026.08.06 | ₩75,404 | ₩75,779 | ₩75,377 | ₩75,578 | +0.23% | 7천 |
|---|
| 2026.08.05 | ₩75,738 | ₩75,752 | ₩75,524 | ₩75,564 | -0.23% | 800 |
|---|
| 2026.08.04 | ₩75,109 | ₩75,109 | ₩74,895 | ₩75,109 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩74,707 | ₩74,747 | ₩74,279 | ₩74,399 | -0.41% | 1.7천 |
|---|
| 2026.07.31 | ₩74,319 | ₩74,319 | ₩74,105 | ₩74,105 | -0.29% | 600 |
|---|
| 2026.07.30 | ₩74,198 | ₩74,667 | ₩74,198 | ₩74,667 | +0.63% | 700 |
|---|
| 2026.07.29 | ₩72,953 | ₩73,141 | ₩72,900 | ₩73,141 | +0.26% | 7.9천 |
|---|
| 2026.07.28 | ₩73,368 | ₩73,690 | ₩73,194 | ₩73,569 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩72,993 | ₩73,087 | ₩72,739 | ₩73,087 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩72,310 | ₩72,806 | ₩72,310 | ₩72,471 | +0.22% | 900 |
|---|
| 2026.07.23 | ₩71,587 | ₩72,217 | ₩71,560 | ₩71,560 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩72,833 | ₩73,127 | ₩72,645 | ₩72,645 | -0.26% | 3.3천 |
|---|
| 2026.07.21 | ₩72,217 | ₩72,350 | ₩72,203 | ₩72,350 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩72,672 | ₩72,940 | ₩71,748 | ₩71,748 | -1.27% | 300 |
|---|
| 2026.07.17 | ₩72,618 | ₩72,632 | ₩72,618 | ₩72,632 | +0.02% | 400 |
|---|
| 2026.07.16 | ₩72,498 | ₩72,645 | ₩72,498 | ₩72,645 | +0.20% | 400 |
|---|
| 2026.07.15 | ₩71,895 | ₩72,605 | ₩71,895 | ₩72,578 | +0.95% | 1.8천 |
|---|
| 2026.07.14 | ₩71,868 | ₩72,083 | ₩71,601 | ₩71,601 | -0.37% | 1.4천 |
|---|
| 2026.07.13 | ₩71,587 | ₩71,587 | ₩71,587 | ₩71,587 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,243 | ₩72,284 | ₩71,801 | ₩72,123 | -0.17% | 1.8천 |
|---|
| 2026.07.09 | ₩71,212 | ₩71,279 | ₩70,931 | ₩71,279 | +0.09% | 2.1천 |
|---|
| 2026.07.08 | ₩71,105 | ₩71,185 | ₩70,061 | ₩70,797 | -0.43% | 2.4천 |
|---|
| 2026.07.07 | ₩72,819 | ₩72,819 | ₩71,627 | ₩71,721 | -1.51% | 800 |
|---|
| 2026.07.06 | ₩72,324 | ₩72,444 | ₩72,324 | ₩72,444 | +0.17% | 1천 |
|---|
| 2026.07.02 | ₩71,467 | ₩72,163 | ₩71,360 | ₩71,855 | +0.54% | 2.8천 |
|---|
| 2026.07.01 | ₩70,503 | ₩70,717 | ₩70,489 | ₩70,717 | +0.30% | 2.7천 |
|---|
| 2026.06.30 | ₩70,395 | ₩70,677 | ₩70,395 | ₩70,462 | +0.10% | 2.6천 |
|---|
| 2026.06.29 | ₩71,092 | ₩71,092 | ₩70,650 | ₩70,677 | -0.58% | 1.7천 |
|---|
| 2026.06.26 | ₩69,967 | ₩70,623 | ₩69,967 | ₩70,436 | +0.67% | 800 |
|---|
| 2026.06.25 | ₩70,690 | ₩70,891 | ₩70,690 | ₩70,811 | +0.17% | 2.4천 |
|---|
| 2026.06.24 | ₩71,279 | ₩71,333 | ₩71,011 | ₩71,333 | +0.08% | 6천 |
|---|
| 2026.06.23 | ₩71,239 | ₩71,627 | ₩71,132 | ₩71,266 | +0.04% | 4천 |
|---|
| 2026.06.22 | ₩71,413 | ₩72,257 | ₩71,413 | ₩71,868 | +0.64% | 2.7천 |
|---|
| 2026.06.18 | ₩72,069 | ₩72,069 | ₩71,748 | ₩71,935 | -0.19% | 500 |
|---|
| 2026.06.17 | ₩73,663 | ₩73,663 | ₩72,310 | ₩72,310 | -1.84% | 2.7천 |
|---|
| 2026.06.16 | ₩73,609 | ₩73,636 | ₩73,315 | ₩73,341 | -0.36% | 1.4천 |
|---|
| 2026.06.15 | ₩73,395 | ₩73,904 | ₩72,913 | ₩72,913 | -0.66% | 2.7천 |
|---|
| 2026.06.12 | ₩72,833 | ₩72,833 | ₩72,645 | ₩72,792 | -0.06% | 1천 |
|---|
| 2026.06.11 | ₩71,212 | ₩72,230 | ₩70,610 | ₩72,230 | +1.43% | 1.9천 |
|---|
| 2026.06.10 | ₩71,266 | ₩71,266 | ₩70,208 | ₩70,221 | -1.47% | 2.7천 |
|---|
| 2026.06.09 | ₩71,440 | ₩71,440 | ₩69,940 | ₩70,730 | -0.99% | 1.1천 |
|---|
| 2026.06.08 | ₩70,757 | ₩70,757 | ₩70,462 | ₩70,703 | -0.08% | 1.4천 |
|---|
| 2026.06.05 | ₩72,217 | ₩72,217 | ₩70,556 | ₩70,556 | -2.30% | 3.9천 |
|---|
| 2026.06.04 | ₩72,551 | ₩72,551 | ₩71,989 | ₩72,377 | -0.24% | 600 |
|---|
| 2026.06.03 | ₩71,895 | ₩71,895 | ₩71,534 | ₩71,534 | -0.50% | 400 |
|---|
| 2026.06.02 | ₩72,136 | ₩72,297 | ₩71,815 | ₩72,297 | +0.22% | 6.6천 |
|---|
| 2026.06.01 | ₩71,266 | ₩71,761 | ₩71,266 | ₩71,761 | +0.70% | 800 |
|---|
| 2026.05.29 | ₩72,525 | ₩72,766 | ₩71,627 | ₩72,056 | -0.65% | 1.2만 |
|---|
| 2026.05.28 | ₩71,668 | ₩72,471 | ₩71,668 | ₩72,203 | +0.75% | 1.2천 |
|---|
| 2026.05.27 | ₩72,618 | ₩72,873 | ₩72,364 | ₩72,484 | -0.18% | 900 |
|---|
| 2026.05.26 | ₩72,752 | ₩72,779 | ₩72,551 | ₩72,551 | -0.28% | 700 |
|---|
| 2026.05.22 | ₩71,694 | ₩72,109 | ₩71,547 | ₩71,681 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩71,078 | ₩71,962 | ₩71,078 | ₩71,962 | +1.24% | 2.5천 |
|---|
| 2026.05.20 | ₩70,422 | ₩71,480 | ₩70,154 | ₩71,480 | +1.50% | 2.7천 |
|---|
| 2026.05.19 | ₩70,101 | ₩70,275 | ₩69,646 | ₩69,833 | -0.38% | 3.9만 |
|---|
| 2026.05.18 | ₩70,114 | ₩70,570 | ₩70,114 | ₩70,409 | +0.42% | 4.1천 |
|---|
| 2026.05.15 | ₩69,244 | ₩69,471 | ₩68,963 | ₩69,271 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩71,467 | ₩71,601 | ₩70,757 | ₩70,931 | -0.75% | 2.6천 |
|---|
| 2026.05.13 | ₩70,730 | ₩71,440 | ₩70,730 | ₩71,440 | +1.00% | 3.8천 |
|---|
| 2026.05.12 | ₩71,185 | ₩71,185 | ₩70,583 | ₩70,998 | -0.26% | 4.6만 |
|---|
| 2026.05.11 | ₩72,377 | ₩72,498 | ₩71,614 | ₩71,708 | -0.93% | 2.5만 |
|---|
| 2026.05.08 | ₩72,337 | ₩72,551 | ₩72,324 | ₩72,551 | +0.30% | 3.8천 |
|---|
| 2026.05.07 | ₩72,993 | ₩72,993 | ₩71,413 | ₩71,413 | -2.16% | 1.2만 |
|---|
| 2026.05.06 | ₩72,230 | ₩72,578 | ₩72,230 | ₩72,565 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩70,395 | ₩70,503 | ₩70,235 | ₩70,422 | +0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩69,954 | ₩69,954 | ₩69,445 | ₩69,592 | -0.52% | 1.8천 |
|---|
| 2026.05.01 | ₩70,918 | ₩71,252 | ₩70,864 | ₩70,998 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩70,623 | ₩70,944 | ₩70,503 | ₩70,918 | +0.42% | 4.5만 |
|---|
| 2026.04.29 | ₩69,552 | ₩69,552 | ₩68,909 | ₩69,324 | -0.33% | 1.8만 |
|---|
| 2026.04.28 | ₩70,462 | ₩70,543 | ₩69,980 | ₩70,409 | -0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩70,971 | ₩71,052 | ₩70,824 | ₩70,958 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩71,279 | ₩71,560 | ₩71,159 | ₩71,453 | +0.24% | 2.1만 |
|---|
| 2026.04.23 | ₩71,775 | ₩71,842 | ₩70,944 | ₩71,172 | -0.84% | 1만 |
|---|
| 2026.04.22 | ₩72,458 | ₩72,511 | ₩71,868 | ₩71,989 | -0.65% | 1.4만 |
|---|
| 2026.04.21 | ₩72,592 | ₩72,592 | ₩71,360 | ₩71,360 | -1.70% | 8.5천 |
|---|
| 2026.04.20 | ₩73,301 | ₩73,301 | ₩73,007 | ₩73,047 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩73,850 | ₩73,917 | ₩73,743 | ₩73,743 | -0.15% | 600 |
|---|
| 2026.04.16 | ₩72,873 | ₩72,966 | ₩72,029 | ₩72,404 | -0.64% | 1.5만 |
|---|
| 2026.04.15 | ₩72,551 | ₩72,658 | ₩72,431 | ₩72,658 | +0.15% | 800 |
|---|
| 2026.04.14 | ₩72,605 | ₩72,966 | ₩72,565 | ₩72,966 | +0.50% | 1.5만 |
|---|
| 2026.04.13 | ₩71,226 | ₩72,350 | ₩71,226 | ₩71,976 | +1.05% | 5만 |
|---|
| 2026.04.10 | ₩71,895 | ₩71,976 | ₩71,400 | ₩71,560 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩71,601 | ₩71,909 | ₩71,052 | ₩71,266 | -0.47% | 2.8만 |
|---|
| 2026.04.08 | ₩72,324 | ₩72,324 | ₩71,333 | ₩71,668 | -0.91% | 2.9천 |
|---|
| 2026.04.07 | ₩68,213 | ₩68,521 | ₩67,530 | ₩68,521 | +0.45% | 1.5천 |
|---|
| 2026.04.06 | ₩68,427 | ₩68,829 | ₩68,226 | ₩68,467 | +0.06% | 120만 |
|---|
| 2026.04.02 | ₩67,463 | ₩68,253 | ₩67,449 | ₩68,253 | +1.17% | 7.3천 |
|---|
| 2026.04.01 | ₩68,132 | ₩68,775 | ₩67,490 | ₩68,655 | +0.77% | 31.3만 |
|---|
| 2026.03.31 | ₩66,713 | ₩67,436 | ₩66,097 | ₩67,436 | +1.08% | 6.4천 |
|---|
| 2026.03.30 | ₩65,602 | ₩65,709 | ₩65,119 | ₩65,119 | -0.73% | 1.5천 |
|---|
| 2026.03.27 | ₩65,615 | ₩65,963 | ₩64,865 | ₩65,253 | -0.55% | 2.5만 |
|---|
| 2026.03.26 | ₩66,432 | ₩67,423 | ₩65,615 | ₩65,615 | -1.23% | 5.1만 |
|---|
| 2026.03.25 | ₩67,637 | ₩67,811 | ₩67,369 | ₩67,610 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩65,990 | ₩67,115 | ₩65,990 | ₩66,512 | +0.79% | 1.9만 |
|---|
| 2026.03.23 | ₩67,128 | ₩67,128 | ₩66,137 | ₩66,579 | -0.82% | 2.1천 |
|---|
| 2026.03.20 | ₩66,927 | ₩66,927 | ₩64,262 | ₩65,146 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩66,365 | ₩67,222 | ₩66,365 | ₩67,222 | +1.29% | 3.1천 |
|---|
| 2026.03.18 | ₩68,414 | ₩68,628 | ₩67,677 | ₩67,677 | -1.08% | 2.1천 |
|---|
| 2026.03.17 | ₩69,686 | ₩69,686 | ₩68,829 | ₩68,829 | -1.23% | 1.4천 |
|---|
| 2026.03.16 | ₩68,106 | ₩68,521 | ₩68,106 | ₩68,521 | +0.61% | 1.2천 |
|---|
| 2026.03.13 | ₩68,414 | ₩68,427 | ₩67,624 | ₩67,824 | -0.86% | 1.2천 |
|---|
| 2026.03.12 | ₩69,190 | ₩69,284 | ₩68,829 | ₩68,963 | -0.33% | 2천 |
|---|
| 2026.03.11 | ₩70,168 | ₩70,369 | ₩70,034 | ₩70,114 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩70,824 | ₩71,025 | ₩69,887 | ₩69,887 | -1.32% | 1.1천 |
|---|
| 2026.03.09 | ₩68,132 | ₩69,820 | ₩68,132 | ₩69,820 | +2.48% | 7.9만 |
|---|
| 2026.03.06 | ₩69,913 | ₩69,913 | ₩69,512 | ₩69,860 | -0.08% | 2.2만 |
|---|
| 2026.03.05 | ₩71,346 | ₩71,346 | ₩70,181 | ₩70,181 | -1.63% | 2.5천 |
|---|
| 2026.03.04 | ₩71,239 | ₩72,056 | ₩71,239 | ₩72,056 | +1.15% | 1.1천 |
|---|
| 2026.03.03 | ₩70,744 | ₩71,333 | ₩69,913 | ₩71,333 | +0.83% | 1.1만 |
|---|
| 2026.03.02 | ₩73,435 | ₩73,743 | ₩73,074 | ₩73,690 | +0.35% | 3.9천 |
|---|
| 2026.02.27 | ₩75,015 | ₩75,189 | ₩74,841 | ₩74,855 | -0.21% | 5.9천 |
|---|
| 2026.02.26 | ₩75,176 | ₩75,430 | ₩74,761 | ₩75,430 | +0.34% | 8.1천 |
|---|
| 2026.02.25 | ₩75,430 | ₩75,979 | ₩75,203 | ₩75,966 | +0.71% | 3.5만 |
|---|
| 2026.02.24 | ₩74,024 | ₩74,359 | ₩73,770 | ₩74,359 | +0.45% | 4.4천 |
|---|
| 2026.02.23 | ₩74,560 | ₩74,560 | ₩74,051 | ₩74,198 | -0.48% | 4천 |
|---|
| 2026.02.20 | ₩73,957 | ₩74,814 | ₩73,931 | ₩74,453 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩73,341 | ₩73,663 | ₩73,208 | ₩73,663 | +0.44% | 7.1만 |
|---|
| 2026.02.18 | ₩73,971 | ₩74,707 | ₩73,971 | ₩74,131 | +0.22% | 1.3만 |
|---|
| 2026.02.17 | ₩72,846 | ₩73,810 | ₩72,846 | ₩73,636 | +1.08% | 1만 |
|---|
| 2026.02.13 | ₩73,515 | ₩74,091 | ₩73,060 | ₩73,060 | -0.62% | 35.7만 |
|---|
| 2026.02.12 | ₩74,225 | ₩74,520 | ₩73,422 | ₩73,515 | -0.96% | 8천 |
|---|
| 2026.02.11 | ₩74,306 | ₩74,493 | ₩73,998 | ₩74,265 | -0.05% | 5.9천 |
|---|
| 2026.02.10 | ₩73,556 | ₩73,797 | ₩73,288 | ₩73,462 | -0.13% | 9.4천 |
|---|
| 2026.02.09 | ₩72,699 | ₩73,810 | ₩72,699 | ₩73,810 | +1.53% | 3.1만 |
|---|
| 2026.02.06 | ₩72,618 | ₩73,596 | ₩72,230 | ₩73,435 | +1.12% | 3.4만 |
|---|
| 2026.02.05 | ₩71,855 | ₩72,310 | ₩70,998 | ₩71,480 | -0.52% | 2.2만 |
|---|
| 2026.02.04 | ₩74,694 | ₩74,694 | ₩73,087 | ₩73,663 | -1.38% | 5.6만 |
|---|
| 2026.02.03 | ₩72,833 | ₩73,542 | ₩72,645 | ₩72,859 | +0.04% | 7.5천 |
|---|
| 2026.02.02 | ₩72,779 | ₩73,074 | ₩72,444 | ₩73,074 | +0.40% | 900 |
|---|
| 2026.01.30 | ₩73,100 | ₩73,100 | ₩71,828 | ₩72,109 | -1.36% | 2.8천 |
|---|
| 2026.01.29 | ₩74,480 | ₩74,480 | ₩72,859 | ₩73,931 | -0.74% | 5.5천 |
|---|
| 2026.01.28 | ₩73,582 | ₩73,582 | ₩73,127 | ₩73,489 | -0.13% | 3.6천 |
|---|
| 2026.01.27 | ₩73,033 | ₩73,449 | ₩73,033 | ₩73,449 | +0.57% | 1.2천 |
|---|
| 2026.01.26 | ₩72,886 | ₩72,980 | ₩72,592 | ₩72,592 | -0.40% | 1.3천 |
|---|
| 2026.01.23 | ₩71,239 | ₩72,002 | ₩71,239 | ₩71,962 | +1.02% | 1.3천 |
|---|
| 2026.01.22 | ₩71,333 | ₩71,333 | ₩71,078 | ₩71,266 | -0.09% | 1.5천 |
|---|
| 2026.01.21 | ₩70,985 | ₩70,985 | ₩70,462 | ₩70,971 | -0.02% | 2.4천 |
|---|
| 2026.01.20 | ₩70,288 | ₩70,288 | ₩69,846 | ₩69,846 | -0.63% | 1.4천 |
|---|
| 2026.01.16 | ₩69,806 | ₩69,927 | ₩69,726 | ₩69,927 | +0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩70,262 | ₩70,262 | ₩69,699 | ₩69,739 | -0.74% | 2.1천 |
|---|
| 2026.01.14 | ₩69,405 | ₩69,873 | ₩69,150 | ₩69,672 | +0.39% | 1.9천 |
|---|
| 2026.01.13 | ₩69,391 | ₩69,391 | ₩69,391 | ₩69,391 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩69,659 | ₩69,793 | ₩69,659 | ₩69,793 | +0.19% | 600 |
|---|
| 2026.01.09 | ₩69,177 | ₩69,177 | ₩69,177 | ₩69,177 | 0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩69,271 | ₩69,405 | ₩69,097 | ₩69,378 | +0.15% | 6.4천 |
|---|
| 2026.01.07 | ₩69,284 | ₩69,458 | ₩69,230 | ₩69,458 | +0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩69,900 | ₩70,047 | ₩69,873 | ₩70,047 | +0.21% | 2천 |
|---|
| 2026.01.05 | ₩68,936 | ₩69,605 | ₩68,936 | ₩69,605 | +0.97% | 1.7천 |
|---|
| 2026.01.02 | ₩68,213 | ₩68,735 | ₩68,199 | ₩68,320 | +0.16% | 1.7천 |
|---|
| 2025.12.31 | ₩68,119 | ₩68,253 | ₩68,119 | ₩68,173 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩68,240 | ₩68,655 | ₩68,240 | ₩68,494 | +0.37% | 2.2천 |
|---|
| 2025.12.29 | ₩68,280 | ₩68,280 | ₩67,677 | ₩68,012 | -0.39% | 4.9천 |
|---|
| 2025.12.26 | ₩68,387 | ₩68,414 | ₩68,159 | ₩68,414 | +0.04% | 1.2천 |
|---|
| 2025.12.24 | ₩68,079 | ₩68,079 | ₩67,811 | ₩68,052 | -0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩68,079 | ₩68,213 | ₩68,025 | ₩68,079 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩67,436 | ₩68,159 | ₩67,436 | ₩68,012 | +0.85% | 6.6천 |
|---|
| 2025.12.19 | ₩67,302 | ₩67,463 | ₩67,182 | ₩67,195 | -0.16% | 7.8만 |
|---|
| 2025.12.18 | ₩67,021 | ₩67,021 | ₩66,552 | ₩66,793 | -0.34% | 4.2천 |
|---|
| 2025.12.17 | ₩66,726 | ₩66,726 | ₩66,244 | ₩66,244 | -0.72% | 600 |
|---|
| 2025.12.16 | ₩65,976 | ₩66,057 | ₩65,722 | ₩66,057 | +0.12% | 2.3천 |
|---|
| 2025.12.15 | ₩65,843 | ₩66,017 | ₩65,521 | ₩65,588 | -0.39% | 600 |
|---|
| 2025.12.12 | ₩65,360 | ₩65,360 | ₩65,119 | ₩65,119 | -0.37% | 500 |
|---|
| 2025.12.11 | ₩66,070 | ₩66,070 | ₩66,043 | ₩66,043 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩65,294 | ₩65,548 | ₩65,253 | ₩65,548 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩65,026 | ₩65,026 | ₩64,651 | ₩64,651 | -0.58% | 2.1천 |
|---|
| 2025.12.08 | ₩64,972 | ₩64,972 | ₩64,771 | ₩64,785 | -0.29% | 1.4천 |
|---|
| 2025.12.05 | ₩65,682 | ₩65,682 | ₩65,294 | ₩65,294 | -0.59% | 800 |
|---|
| 2025.12.04 | ₩65,240 | ₩65,401 | ₩65,240 | ₩65,374 | +0.21% | 1천 |
|---|
| 2025.12.03 | ₩65,093 | ₩65,227 | ₩64,972 | ₩65,227 | +0.21% | 1.2천 |
|---|
| 2025.12.02 | ₩64,570 | ₩64,731 | ₩64,410 | ₩64,637 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩64,664 | ₩64,825 | ₩64,624 | ₩64,624 | -0.06% | 1.9천 |
|---|
| 2025.11.28 | ₩64,664 | ₩64,959 | ₩64,664 | ₩64,785 | +0.19% | 2.5천 |
|---|
| 2025.11.26 | ₩63,928 | ₩64,570 | ₩63,928 | ₩64,570 | +1.01% | 1.1만 |
|---|
| 2025.11.25 | ₩63,124 | ₩63,312 | ₩63,071 | ₩63,312 | +0.30% | 2.1천 |
|---|
| 2025.11.24 | ₩61,906 | ₩62,575 | ₩61,906 | ₩62,441 | +0.87% | 6.3천 |
|---|
| 2025.11.21 | ₩62,026 | ₩62,187 | ₩61,705 | ₩62,187 | +0.26% | 2.3천 |
|---|
| 2025.11.20 | ₩62,160 | ₩62,723 | ₩61,357 | ₩61,357 | -1.29% | 8.7천 |
|---|
| 2025.11.19 | ₩61,852 | ₩61,852 | ₩61,852 | ₩61,852 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩62,053 | ₩62,281 | ₩62,053 | ₩62,281 | +0.37% | 300 |
|---|
| 2025.11.17 | ₩63,124 | ₩63,151 | ₩62,374 | ₩62,548 | -0.91% | 4.4천 |
|---|
| 2025.11.14 | ₩63,365 | ₩63,392 | ₩63,258 | ₩63,392 | +0.04% | 2.3천 |
|---|
| 2025.11.13 | ₩64,745 | ₩64,838 | ₩64,155 | ₩64,155 | -0.91% | 2.8천 |
|---|
| 2025.11.12 | ₩64,651 | ₩64,651 | ₩64,557 | ₩64,611 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩64,463 | ₩64,852 | ₩64,463 | ₩64,718 | +0.39% | 4.4천 |
|---|
| 2025.11.10 | ₩63,928 | ₩64,544 | ₩63,928 | ₩64,544 | +0.96% | 5.8천 |
|---|
| 2025.11.07 | ₩63,419 | ₩63,767 | ₩63,138 | ₩63,767 | +0.55% | 500 |
|---|
| 2025.11.06 | ₩63,459 | ₩63,459 | ₩63,432 | ₩63,432 | -0.04% | 400 |
|---|
| 2025.11.05 | ₩62,977 | ₩63,539 | ₩62,977 | ₩63,432 | +0.72% | 1.6만 |
|---|
| 2025.11.04 | ₩62,816 | ₩62,816 | ₩62,736 | ₩62,736 | -0.13% | 2천 |
|---|
| 2025.11.03 | ₩64,021 | ₩64,249 | ₩64,021 | ₩64,075 | +0.08% | 2천 |
|---|
| 2025.10.31 | ₩64,249 | ₩64,356 | ₩64,249 | ₩64,356 | +0.17% | 400 |
|---|
| 2025.10.30 | ₩64,490 | ₩64,825 | ₩64,490 | ₩64,611 | +0.19% | 800 |
|---|
| 2025.10.29 | ₩65,079 | ₩65,079 | ₩64,798 | ₩64,798 | -0.43% | 200 |
|---|
| 2025.10.28 | ₩65,053 | ₩65,079 | ₩65,053 | ₩65,079 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩65,615 | ₩65,615 | ₩65,160 | ₩65,360 | -0.39% | 1.5천 |
|---|
| 2025.10.24 | ₩65,240 | ₩65,401 | ₩65,240 | ₩65,307 | +0.10% | 900 |
|---|
| 2025.10.23 | ₩65,026 | ₩65,026 | ₩64,986 | ₩64,986 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩64,423 | ₩64,624 | ₩64,423 | ₩64,624 | +0.31% | 1.3천 |
|---|
| 2025.10.21 | ₩63,954 | ₩64,075 | ₩63,861 | ₩63,874 | -0.13% | 800 |
|---|
| 2025.10.20 | ₩64,611 | ₩64,731 | ₩64,450 | ₩64,718 | +0.17% | 1.7천 |
|---|
| 2025.10.17 | ₩64,490 | ₩64,637 | ₩64,236 | ₩64,637 | +0.23% | 2.7만 |
|---|
| 2025.10.16 | ₩65,133 | ₩65,200 | ₩64,838 | ₩64,838 | -0.45% | 2.1천 |
|---|
| 2025.10.15 | ₩64,865 | ₩65,146 | ₩64,865 | ₩64,945 | +0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩64,316 | ₩65,347 | ₩64,316 | ₩65,066 | +1.17% | 5.4천 |
|---|
| 2025.10.13 | ₩64,370 | ₩64,838 | ₩64,370 | ₩64,838 | +0.73% | 2.8천 |
|---|
| 2025.10.10 | ₩64,450 | ₩64,584 | ₩63,821 | ₩63,821 | -0.98% | 500 |
|---|