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 | ₩71,744 | ₩71,744 | ₩71,744 | ₩71,744 | 0.00% | 300 |
| 2026.10.08 | ₩71,077 | ₩71,317 | ₩70,850 | ₩71,317 | +0.34% | 3천 |
| 2026.10.07 | ₩70,970 | ₩71,357 | ₩70,970 | ₩71,197 | +0.32% | 1천 |
| 2026.10.06 | ₩72,051 | ₩72,051 | ₩71,784 | ₩71,784 | -0.37% | 400 |
| 2026.10.05 | ₩71,077 | ₩71,597 | ₩71,077 | ₩71,597 | +0.73% | 400 |
| 2026.10.02 | ₩71,704 | ₩71,851 | ₩71,504 | ₩71,851 | +0.20% | 1.4천 |
| 2026.10.01 | ₩71,891 | ₩71,891 | ₩71,090 | ₩71,210 | -0.95% | 1.1천 |
| 2026.09.30 | ₩72,905 | ₩72,905 | ₩72,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,184 |
| -0.99% |
| 1.3천 |
| 2026.09.29 | ₩72,264 | ₩72,331 | ₩72,264 | ₩72,331 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩72,865 | ₩72,865 | ₩72,865 | ₩72,865 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩72,638 | ₩72,785 | ₩72,585 | ₩72,785 | +0.20% | 600 |
|---|
| 2026.09.24 | ₩72,144 | ₩72,144 | ₩72,144 | ₩72,144 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩73,025 | ₩73,025 | ₩72,705 | ₩72,705 | -0.44% | 200 |
|---|
| 2026.09.22 | ₩74,373 | ₩74,373 | ₩73,759 | ₩74,293 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩73,786 | ₩74,213 | ₩73,786 | ₩73,920 | +0.18% | 800 |
|---|
| 2026.09.18 | ₩72,772 | ₩73,119 | ₩72,758 | ₩72,959 | +0.26% | 900 |
|---|
| 2026.09.17 | ₩74,347 | ₩74,347 | ₩73,920 | ₩73,920 | -0.57% | 1.3천 |
|---|
| 2026.09.16 | ₩73,986 | ₩73,986 | ₩73,225 | ₩73,225 | -1.03% | 200 |
|---|
| 2026.09.15 | ₩73,519 | ₩73,573 | ₩72,999 | ₩73,439 | -0.11% | 6천 |
|---|
| 2026.09.14 | ₩73,479 | ₩73,479 | ₩73,479 | ₩73,479 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩74,307 | ₩74,307 | ₩73,759 | ₩73,759 | -0.74% | 500 |
|---|
| 2026.09.10 | ₩73,212 | ₩73,773 | ₩73,212 | ₩73,252 | +0.05% | 900 |
|---|
| 2026.09.09 | ₩74,787 | ₩74,787 | ₩74,053 | ₩74,053 | -0.98% | 1.1천 |
|---|
| 2026.09.08 | ₩75,441 | ₩75,495 | ₩74,654 | ₩74,654 | -1.04% | 6.3천 |
|---|
| 2026.09.04 | ₩75,722 | ₩75,722 | ₩75,468 | ₩75,468 | -0.33% | 900 |
|---|
| 2026.09.03 | ₩75,281 | ₩75,281 | ₩74,600 | ₩75,201 | -0.11% | 500 |
|---|
| 2026.09.02 | ₩74,854 | ₩74,894 | ₩74,387 | ₩74,400 | -0.61% | 900 |
|---|
| 2026.09.01 | ₩75,294 | ₩75,294 | ₩74,760 | ₩74,760 | -0.71% | 200 |
|---|
| 2026.08.31 | ₩75,695 | ₩75,695 | ₩75,695 | ₩75,695 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩76,429 | ₩76,429 | ₩76,042 | ₩76,042 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩76,349 | ₩76,349 | ₩76,309 | ₩76,309 | -0.05% | 300 |
|---|
| 2026.08.26 | ₩77,256 | ₩77,256 | ₩76,309 | ₩76,482 | -1.00% | 4.3천 |
|---|
| 2026.08.25 | ₩76,442 | ₩76,909 | ₩76,442 | ₩76,909 | +0.61% | 700 |
|---|
| 2026.08.24 | ₩76,629 | ₩76,629 | ₩74,560 | ₩76,416 | -0.28% | 3.1천 |
|---|
| 2026.08.21 | ₩76,269 | ₩76,269 | ₩75,802 | ₩75,935 | -0.44% | 2.1천 |
|---|
| 2026.08.20 | ₩75,521 | ₩75,521 | ₩75,161 | ₩75,268 | -0.34% | 1.2천 |
|---|
| 2026.08.19 | ₩75,441 | ₩75,441 | ₩75,441 | ₩75,441 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩75,161 | ₩75,468 | ₩74,934 | ₩74,934 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩75,468 | ₩75,468 | ₩75,201 | ₩75,201 | -0.35% | 400 |
|---|
| 2026.08.14 | ₩76,175 | ₩76,175 | ₩75,521 | ₩75,668 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩76,002 | ₩76,002 | ₩75,481 | ₩75,481 | -0.68% | 2.1천 |
|---|
| 2026.08.12 | ₩75,842 | ₩75,842 | ₩75,495 | ₩75,561 | -0.37% | 500 |
|---|
| 2026.08.11 | ₩75,428 | ₩75,428 | ₩75,214 | ₩75,214 | -0.28% | 8.6천 |
|---|
| 2026.08.10 | ₩75,561 | ₩75,788 | ₩75,455 | ₩75,455 | -0.14% | 3.1천 |
|---|
| 2026.08.07 | ₩75,948 | ₩76,082 | ₩75,948 | ₩75,988 | +0.05% | 800 |
|---|
| 2026.08.06 | ₩75,161 | ₩75,535 | ₩75,134 | ₩75,334 | +0.23% | 7천 |
|---|
| 2026.08.05 | ₩75,495 | ₩75,508 | ₩75,281 | ₩75,321 | -0.23% | 800 |
|---|
| 2026.08.04 | ₩74,867 | ₩74,867 | ₩74,654 | ₩74,867 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩74,467 | ₩74,507 | ₩74,040 | ₩74,160 | -0.41% | 1.7천 |
|---|
| 2026.07.31 | ₩74,080 | ₩74,080 | ₩73,866 | ₩73,866 | -0.29% | 600 |
|---|
| 2026.07.30 | ₩73,960 | ₩74,427 | ₩73,960 | ₩74,427 | +0.63% | 700 |
|---|
| 2026.07.29 | ₩72,718 | ₩72,905 | ₩72,665 | ₩72,905 | +0.26% | 7.9천 |
|---|
| 2026.07.28 | ₩73,132 | ₩73,452 | ₩72,959 | ₩73,332 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩72,758 | ₩72,852 | ₩72,505 | ₩72,852 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩72,078 | ₩72,571 | ₩72,078 | ₩72,238 | +0.22% | 900 |
|---|
| 2026.07.23 | ₩71,357 | ₩71,984 | ₩71,330 | ₩71,330 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩72,598 | ₩72,892 | ₩72,411 | ₩72,411 | -0.26% | 3.3천 |
|---|
| 2026.07.21 | ₩71,984 | ₩72,118 | ₩71,971 | ₩72,118 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩72,438 | ₩72,705 | ₩71,517 | ₩71,517 | -1.27% | 300 |
|---|
| 2026.07.17 | ₩72,385 | ₩72,398 | ₩72,385 | ₩72,398 | +0.02% | 400 |
|---|
| 2026.07.16 | ₩72,264 | ₩72,411 | ₩72,264 | ₩72,411 | +0.20% | 400 |
|---|
| 2026.07.15 | ₩71,664 | ₩72,371 | ₩71,664 | ₩72,345 | +0.95% | 1.8천 |
|---|
| 2026.07.14 | ₩71,637 | ₩71,851 | ₩71,370 | ₩71,370 | -0.37% | 1.4천 |
|---|
| 2026.07.13 | ₩71,357 | ₩71,357 | ₩71,357 | ₩71,357 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,011 | ₩72,051 | ₩71,570 | ₩71,891 | -0.17% | 1.8천 |
|---|
| 2026.07.09 | ₩70,983 | ₩71,050 | ₩70,703 | ₩71,050 | +0.09% | 2.1천 |
|---|
| 2026.07.08 | ₩70,876 | ₩70,956 | ₩69,835 | ₩70,569 | -0.43% | 2.4천 |
|---|
| 2026.07.07 | ₩72,585 | ₩72,585 | ₩71,397 | ₩71,490 | -1.51% | 800 |
|---|
| 2026.07.06 | ₩72,091 | ₩72,211 | ₩72,091 | ₩72,211 | +0.17% | 1천 |
|---|
| 2026.07.02 | ₩71,237 | ₩71,931 | ₩71,130 | ₩71,624 | +0.54% | 2.8천 |
|---|
| 2026.07.01 | ₩70,276 | ₩70,489 | ₩70,262 | ₩70,489 | +0.30% | 2.7천 |
|---|
| 2026.06.30 | ₩70,169 | ₩70,449 | ₩70,169 | ₩70,236 | +0.10% | 2.6천 |
|---|
| 2026.06.29 | ₩70,863 | ₩70,863 | ₩70,422 | ₩70,449 | -0.58% | 1.7천 |
|---|
| 2026.06.26 | ₩69,742 | ₩70,396 | ₩69,742 | ₩70,209 | +0.67% | 800 |
|---|
| 2026.06.25 | ₩70,463 | ₩70,663 | ₩70,463 | ₩70,583 | +0.17% | 2.4천 |
|---|
| 2026.06.24 | ₩71,050 | ₩71,103 | ₩70,783 | ₩71,103 | +0.08% | 6천 |
|---|
| 2026.06.23 | ₩71,010 | ₩71,397 | ₩70,903 | ₩71,036 | +0.04% | 4천 |
|---|
| 2026.06.22 | ₩71,183 | ₩72,024 | ₩71,183 | ₩71,637 | +0.64% | 2.7천 |
|---|
| 2026.06.18 | ₩71,837 | ₩71,837 | ₩71,517 | ₩71,704 | -0.19% | 500 |
|---|
| 2026.06.17 | ₩73,426 | ₩73,426 | ₩72,078 | ₩72,078 | -1.84% | 2.7천 |
|---|
| 2026.06.16 | ₩73,372 | ₩73,399 | ₩73,079 | ₩73,105 | -0.36% | 1.4천 |
|---|
| 2026.06.15 | ₩73,159 | ₩73,666 | ₩72,678 | ₩72,678 | -0.66% | 2.7천 |
|---|
| 2026.06.12 | ₩72,598 | ₩72,598 | ₩72,411 | ₩72,558 | -0.06% | 1천 |
|---|
| 2026.06.11 | ₩70,983 | ₩71,997 | ₩70,382 | ₩71,997 | +1.43% | 1.9천 |
|---|
| 2026.06.10 | ₩71,036 | ₩71,036 | ₩69,982 | ₩69,995 | -1.47% | 2.7천 |
|---|
| 2026.06.09 | ₩71,210 | ₩71,210 | ₩69,715 | ₩70,503 | -0.99% | 1.1천 |
|---|
| 2026.06.08 | ₩70,529 | ₩70,529 | ₩70,236 | ₩70,476 | -0.08% | 1.4천 |
|---|
| 2026.06.05 | ₩71,984 | ₩71,984 | ₩70,329 | ₩70,329 | -2.30% | 3.9천 |
|---|
| 2026.06.04 | ₩72,318 | ₩72,318 | ₩71,757 | ₩72,144 | -0.24% | 600 |
|---|
| 2026.06.03 | ₩71,664 | ₩71,664 | ₩71,303 | ₩71,303 | -0.50% | 400 |
|---|
| 2026.06.02 | ₩71,904 | ₩72,064 | ₩71,584 | ₩72,064 | +0.22% | 6.6천 |
|---|
| 2026.06.01 | ₩71,036 | ₩71,530 | ₩71,036 | ₩71,530 | +0.70% | 800 |
|---|
| 2026.05.29 | ₩72,291 | ₩72,531 | ₩71,397 | ₩71,824 | -0.65% | 1.2만 |
|---|
| 2026.05.28 | ₩71,437 | ₩72,238 | ₩71,437 | ₩71,971 | +0.75% | 1.2천 |
|---|
| 2026.05.27 | ₩72,385 | ₩72,638 | ₩72,131 | ₩72,251 | -0.18% | 900 |
|---|
| 2026.05.26 | ₩72,518 | ₩72,545 | ₩72,318 | ₩72,318 | -0.28% | 700 |
|---|
| 2026.05.22 | ₩71,464 | ₩71,877 | ₩71,317 | ₩71,450 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩70,850 | ₩71,731 | ₩70,850 | ₩71,731 | +1.24% | 2.5천 |
|---|
| 2026.05.20 | ₩70,196 | ₩71,250 | ₩69,929 | ₩71,250 | +1.50% | 2.7천 |
|---|
| 2026.05.19 | ₩69,875 | ₩70,049 | ₩69,421 | ₩69,608 | -0.38% | 3.9만 |
|---|
| 2026.05.18 | ₩69,889 | ₩70,342 | ₩69,889 | ₩70,182 | +0.42% | 4.1천 |
|---|
| 2026.05.15 | ₩69,021 | ₩69,248 | ₩68,741 | ₩69,048 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩71,237 | ₩71,370 | ₩70,529 | ₩70,703 | -0.75% | 2.6천 |
|---|
| 2026.05.13 | ₩70,503 | ₩71,210 | ₩70,503 | ₩71,210 | +1.00% | 3.8천 |
|---|
| 2026.05.12 | ₩70,956 | ₩70,956 | ₩70,356 | ₩70,770 | -0.26% | 4.6만 |
|---|
| 2026.05.11 | ₩72,144 | ₩72,264 | ₩71,383 | ₩71,477 | -0.93% | 2.5만 |
|---|
| 2026.05.08 | ₩72,104 | ₩72,318 | ₩72,091 | ₩72,318 | +0.30% | 3.8천 |
|---|
| 2026.05.07 | ₩72,758 | ₩72,758 | ₩71,183 | ₩71,183 | -2.16% | 1.2만 |
|---|
| 2026.05.06 | ₩71,997 | ₩72,345 | ₩71,997 | ₩72,331 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩70,169 | ₩70,276 | ₩70,009 | ₩70,196 | +0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩69,728 | ₩69,728 | ₩69,221 | ₩69,368 | -0.52% | 1.8천 |
|---|
| 2026.05.01 | ₩70,689 | ₩71,023 | ₩70,636 | ₩70,770 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩70,396 | ₩70,716 | ₩70,276 | ₩70,689 | +0.42% | 4.5만 |
|---|
| 2026.04.29 | ₩69,328 | ₩69,328 | ₩68,687 | ₩69,101 | -0.33% | 1.8만 |
|---|
| 2026.04.28 | ₩70,236 | ₩70,316 | ₩69,755 | ₩70,182 | -0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩70,743 | ₩70,823 | ₩70,596 | ₩70,729 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩71,050 | ₩71,330 | ₩70,930 | ₩71,223 | +0.24% | 2.1만 |
|---|
| 2026.04.23 | ₩71,544 | ₩71,610 | ₩70,716 | ₩70,943 | -0.84% | 1만 |
|---|
| 2026.04.22 | ₩72,224 | ₩72,278 | ₩71,637 | ₩71,757 | -0.65% | 1.4만 |
|---|
| 2026.04.21 | ₩72,358 | ₩72,358 | ₩71,130 | ₩71,130 | -1.70% | 8.5천 |
|---|
| 2026.04.20 | ₩73,065 | ₩73,065 | ₩72,772 | ₩72,812 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩73,613 | ₩73,679 | ₩73,506 | ₩73,506 | -0.15% | 600 |
|---|
| 2026.04.16 | ₩72,638 | ₩72,732 | ₩71,797 | ₩72,171 | -0.64% | 1.5만 |
|---|
| 2026.04.15 | ₩72,318 | ₩72,425 | ₩72,198 | ₩72,425 | +0.15% | 800 |
|---|
| 2026.04.14 | ₩72,371 | ₩72,732 | ₩72,331 | ₩72,732 | +0.50% | 1.5만 |
|---|
| 2026.04.13 | ₩70,996 | ₩72,118 | ₩70,996 | ₩71,744 | +1.05% | 5만 |
|---|
| 2026.04.10 | ₩71,664 | ₩71,744 | ₩71,170 | ₩71,330 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩71,370 | ₩71,677 | ₩70,823 | ₩71,036 | -0.47% | 2.8만 |
|---|
| 2026.04.08 | ₩72,091 | ₩72,091 | ₩71,103 | ₩71,437 | -0.91% | 2.9천 |
|---|
| 2026.04.07 | ₩67,993 | ₩68,300 | ₩67,312 | ₩68,300 | +0.45% | 1.5천 |
|---|
| 2026.04.06 | ₩68,207 | ₩68,607 | ₩68,007 | ₩68,247 | +0.06% | 120만 |
|---|
| 2026.04.02 | ₩67,246 | ₩68,033 | ₩67,232 | ₩68,033 | +1.17% | 7.3천 |
|---|
| 2026.04.01 | ₩67,913 | ₩68,554 | ₩67,272 | ₩68,434 | +0.77% | 31.3만 |
|---|
| 2026.03.31 | ₩66,498 | ₩67,219 | ₩65,884 | ₩67,219 | +1.08% | 6.4천 |
|---|
| 2026.03.30 | ₩65,390 | ₩65,497 | ₩64,910 | ₩64,910 | -0.73% | 1.5천 |
|---|
| 2026.03.27 | ₩65,404 | ₩65,751 | ₩64,656 | ₩65,043 | -0.55% | 2.5만 |
|---|
| 2026.03.26 | ₩66,218 | ₩67,206 | ₩65,404 | ₩65,404 | -1.23% | 5.1만 |
|---|
| 2026.03.25 | ₩67,419 | ₩67,593 | ₩67,152 | ₩67,393 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩65,777 | ₩66,899 | ₩65,777 | ₩66,298 | +0.79% | 1.9만 |
|---|
| 2026.03.23 | ₩66,912 | ₩66,912 | ₩65,924 | ₩66,365 | -0.82% | 2.1천 |
|---|
| 2026.03.20 | ₩66,712 | ₩66,712 | ₩64,056 | ₩64,937 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩66,151 | ₩67,005 | ₩66,151 | ₩67,005 | +1.29% | 3.1천 |
|---|
| 2026.03.18 | ₩68,193 | ₩68,407 | ₩67,459 | ₩67,459 | -1.08% | 2.1천 |
|---|
| 2026.03.17 | ₩69,461 | ₩69,461 | ₩68,607 | ₩68,607 | -1.23% | 1.4천 |
|---|
| 2026.03.16 | ₩67,886 | ₩68,300 | ₩67,886 | ₩68,300 | +0.61% | 1.2천 |
|---|
| 2026.03.13 | ₩68,193 | ₩68,207 | ₩67,406 | ₩67,606 | -0.86% | 1.2천 |
|---|
| 2026.03.12 | ₩68,968 | ₩69,061 | ₩68,607 | ₩68,741 | -0.33% | 2천 |
|---|
| 2026.03.11 | ₩69,942 | ₩70,142 | ₩69,808 | ₩69,889 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩70,596 | ₩70,796 | ₩69,662 | ₩69,662 | -1.32% | 1.1천 |
|---|
| 2026.03.09 | ₩67,913 | ₩69,595 | ₩67,913 | ₩69,595 | +2.48% | 7.9만 |
|---|
| 2026.03.06 | ₩69,688 | ₩69,688 | ₩69,288 | ₩69,635 | -0.08% | 2.2만 |
|---|
| 2026.03.05 | ₩71,117 | ₩71,117 | ₩69,955 | ₩69,955 | -1.63% | 2.5천 |
|---|
| 2026.03.04 | ₩71,010 | ₩71,824 | ₩71,010 | ₩71,824 | +1.15% | 1.1천 |
|---|
| 2026.03.03 | ₩70,516 | ₩71,103 | ₩69,688 | ₩71,103 | +0.83% | 1.1만 |
|---|
| 2026.03.02 | ₩73,199 | ₩73,506 | ₩72,838 | ₩73,452 | +0.35% | 3.9천 |
|---|
| 2026.02.27 | ₩74,774 | ₩74,947 | ₩74,600 | ₩74,614 | -0.21% | 5.9천 |
|---|
| 2026.02.26 | ₩74,934 | ₩75,188 | ₩74,520 | ₩75,188 | +0.34% | 8.1천 |
|---|
| 2026.02.25 | ₩75,188 | ₩75,735 | ₩74,961 | ₩75,722 | +0.71% | 3.5만 |
|---|
| 2026.02.24 | ₩73,786 | ₩74,120 | ₩73,532 | ₩74,120 | +0.45% | 4.4천 |
|---|
| 2026.02.23 | ₩74,320 | ₩74,320 | ₩73,813 | ₩73,960 | -0.48% | 4천 |
|---|
| 2026.02.20 | ₩73,719 | ₩74,574 | ₩73,693 | ₩74,213 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩73,105 | ₩73,426 | ₩72,972 | ₩73,426 | +0.44% | 7.1만 |
|---|
| 2026.02.18 | ₩73,733 | ₩74,467 | ₩73,733 | ₩73,893 | +0.22% | 1.3만 |
|---|
| 2026.02.17 | ₩72,611 | ₩73,573 | ₩72,611 | ₩73,399 | +1.08% | 1만 |
|---|
| 2026.02.13 | ₩73,279 | ₩73,853 | ₩72,825 | ₩72,825 | -0.62% | 35.7만 |
|---|
| 2026.02.12 | ₩73,986 | ₩74,280 | ₩73,185 | ₩73,279 | -0.96% | 8천 |
|---|
| 2026.02.11 | ₩74,066 | ₩74,253 | ₩73,759 | ₩74,026 | -0.05% | 5.9천 |
|---|
| 2026.02.10 | ₩73,319 | ₩73,559 | ₩73,052 | ₩73,225 | -0.13% | 9.4천 |
|---|
| 2026.02.09 | ₩72,465 | ₩73,573 | ₩72,465 | ₩73,573 | +1.53% | 3.1만 |
|---|
| 2026.02.06 | ₩72,385 | ₩73,359 | ₩71,997 | ₩73,199 | +1.12% | 3.4만 |
|---|
| 2026.02.05 | ₩71,624 | ₩72,078 | ₩70,770 | ₩71,250 | -0.52% | 2.2만 |
|---|
| 2026.02.04 | ₩74,453 | ₩74,453 | ₩72,852 | ₩73,426 | -1.38% | 5.6만 |
|---|
| 2026.02.03 | ₩72,598 | ₩73,306 | ₩72,411 | ₩72,625 | +0.04% | 7.5천 |
|---|
| 2026.02.02 | ₩72,545 | ₩72,838 | ₩72,211 | ₩72,838 | +0.40% | 900 |
|---|
| 2026.01.30 | ₩72,865 | ₩72,865 | ₩71,597 | ₩71,877 | -1.36% | 2.8천 |
|---|
| 2026.01.29 | ₩74,240 | ₩74,240 | ₩72,625 | ₩73,693 | -0.74% | 5.5천 |
|---|
| 2026.01.28 | ₩73,346 | ₩73,346 | ₩72,892 | ₩73,252 | -0.13% | 3.6천 |
|---|
| 2026.01.27 | ₩72,798 | ₩73,212 | ₩72,798 | ₩73,212 | +0.57% | 1.2천 |
|---|
| 2026.01.26 | ₩72,652 | ₩72,745 | ₩72,358 | ₩72,358 | -0.40% | 1.3천 |
|---|
| 2026.01.23 | ₩71,010 | ₩71,771 | ₩71,010 | ₩71,731 | +1.02% | 1.3천 |
|---|
| 2026.01.22 | ₩71,103 | ₩71,103 | ₩70,850 | ₩71,036 | -0.09% | 1.5천 |
|---|
| 2026.01.21 | ₩70,756 | ₩70,756 | ₩70,236 | ₩70,743 | -0.02% | 2.4천 |
|---|
| 2026.01.20 | ₩70,062 | ₩70,062 | ₩69,622 | ₩69,622 | -0.63% | 1.4천 |
|---|
| 2026.01.16 | ₩69,582 | ₩69,702 | ₩69,501 | ₩69,702 | +0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩70,035 | ₩70,035 | ₩69,475 | ₩69,515 | -0.74% | 2.1천 |
|---|
| 2026.01.14 | ₩69,181 | ₩69,648 | ₩68,928 | ₩69,448 | +0.39% | 1.9천 |
|---|
| 2026.01.13 | ₩69,168 | ₩69,168 | ₩69,168 | ₩69,168 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩69,435 | ₩69,568 | ₩69,435 | ₩69,568 | +0.19% | 600 |
|---|
| 2026.01.09 | ₩68,954 | ₩68,954 | ₩68,954 | ₩68,954 | 0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩69,048 | ₩69,181 | ₩68,874 | ₩69,154 | +0.15% | 6.4천 |
|---|
| 2026.01.07 | ₩69,061 | ₩69,235 | ₩69,008 | ₩69,235 | +0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩69,675 | ₩69,822 | ₩69,648 | ₩69,822 | +0.21% | 2천 |
|---|
| 2026.01.05 | ₩68,714 | ₩69,381 | ₩68,714 | ₩69,381 | +0.97% | 1.7천 |
|---|
| 2026.01.02 | ₩67,993 | ₩68,514 | ₩67,980 | ₩68,100 | +0.16% | 1.7천 |
|---|
| 2025.12.31 | ₩67,900 | ₩68,033 | ₩67,900 | ₩67,953 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩68,020 | ₩68,434 | ₩68,020 | ₩68,273 | +0.37% | 2.2천 |
|---|
| 2025.12.29 | ₩68,060 | ₩68,060 | ₩67,459 | ₩67,793 | -0.39% | 4.9천 |
|---|
| 2025.12.26 | ₩68,167 | ₩68,193 | ₩67,940 | ₩68,193 | +0.04% | 1.2천 |
|---|
| 2025.12.24 | ₩67,860 | ₩67,860 | ₩67,593 | ₩67,833 | -0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩67,860 | ₩67,993 | ₩67,806 | ₩67,860 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩67,219 | ₩67,940 | ₩67,219 | ₩67,793 | +0.85% | 6.6천 |
|---|
| 2025.12.19 | ₩67,086 | ₩67,246 | ₩66,965 | ₩66,979 | -0.16% | 7.8만 |
|---|
| 2025.12.18 | ₩66,805 | ₩66,805 | ₩66,338 | ₩66,578 | -0.34% | 4.2천 |
|---|
| 2025.12.17 | ₩66,512 | ₩66,512 | ₩66,031 | ₩66,031 | -0.72% | 600 |
|---|
| 2025.12.16 | ₩65,764 | ₩65,844 | ₩65,511 | ₩65,844 | +0.12% | 2.3천 |
|---|
| 2025.12.15 | ₩65,631 | ₩65,804 | ₩65,310 | ₩65,377 | -0.39% | 600 |
|---|
| 2025.12.12 | ₩65,150 | ₩65,150 | ₩64,910 | ₩64,910 | -0.37% | 500 |
|---|
| 2025.12.11 | ₩65,858 | ₩65,858 | ₩65,831 | ₩65,831 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩65,083 | ₩65,337 | ₩65,043 | ₩65,337 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩64,816 | ₩64,816 | ₩64,443 | ₩64,443 | -0.58% | 2.1천 |
|---|
| 2025.12.08 | ₩64,763 | ₩64,763 | ₩64,563 | ₩64,576 | -0.29% | 1.4천 |
|---|
| 2025.12.05 | ₩65,470 | ₩65,470 | ₩65,083 | ₩65,083 | -0.59% | 800 |
|---|
| 2025.12.04 | ₩65,030 | ₩65,190 | ₩65,030 | ₩65,163 | +0.21% | 1천 |
|---|
| 2025.12.03 | ₩64,883 | ₩65,017 | ₩64,763 | ₩65,017 | +0.21% | 1.2천 |
|---|
| 2025.12.02 | ₩64,363 | ₩64,523 | ₩64,202 | ₩64,429 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩64,456 | ₩64,616 | ₩64,416 | ₩64,416 | -0.06% | 1.9천 |
|---|
| 2025.11.28 | ₩64,456 | ₩64,750 | ₩64,456 | ₩64,576 | +0.19% | 2.5천 |
|---|
| 2025.11.26 | ₩63,722 | ₩64,363 | ₩63,722 | ₩64,363 | +1.01% | 1.1만 |
|---|
| 2025.11.25 | ₩62,921 | ₩63,108 | ₩62,868 | ₩63,108 | +0.30% | 2.1천 |
|---|
| 2025.11.24 | ₩61,706 | ₩62,374 | ₩61,706 | ₩62,240 | +0.87% | 6.3천 |
|---|
| 2025.11.21 | ₩61,827 | ₩61,987 | ₩61,506 | ₩61,987 | +0.26% | 2.3천 |
|---|
| 2025.11.20 | ₩61,960 | ₩62,521 | ₩61,159 | ₩61,159 | -1.29% | 8.7천 |
|---|
| 2025.11.19 | ₩61,653 | ₩61,653 | ₩61,653 | ₩61,653 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩61,853 | ₩62,080 | ₩61,853 | ₩62,080 | +0.37% | 300 |
|---|
| 2025.11.17 | ₩62,921 | ₩62,948 | ₩62,174 | ₩62,347 | -0.91% | 4.4천 |
|---|
| 2025.11.14 | ₩63,161 | ₩63,188 | ₩63,055 | ₩63,188 | +0.04% | 2.3천 |
|---|
| 2025.11.13 | ₩64,536 | ₩64,630 | ₩63,949 | ₩63,949 | -0.91% | 2.8천 |
|---|
| 2025.11.12 | ₩64,443 | ₩64,443 | ₩64,349 | ₩64,403 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩64,256 | ₩64,643 | ₩64,256 | ₩64,509 | +0.39% | 4.4천 |
|---|
| 2025.11.10 | ₩63,722 | ₩64,336 | ₩63,722 | ₩64,336 | +0.96% | 5.8천 |
|---|
| 2025.11.07 | ₩63,215 | ₩63,562 | ₩62,934 | ₩63,562 | +0.55% | 500 |
|---|
| 2025.11.06 | ₩63,255 | ₩63,255 | ₩63,228 | ₩63,228 | -0.04% | 400 |
|---|
| 2025.11.05 | ₩62,774 | ₩63,335 | ₩62,774 | ₩63,228 | +0.72% | 1.6만 |
|---|
| 2025.11.04 | ₩62,614 | ₩62,614 | ₩62,534 | ₩62,534 | -0.13% | 2천 |
|---|
| 2025.11.03 | ₩63,815 | ₩64,042 | ₩63,815 | ₩63,869 | +0.08% | 2천 |
|---|
| 2025.10.31 | ₩64,042 | ₩64,149 | ₩64,042 | ₩64,149 | +0.17% | 400 |
|---|
| 2025.10.30 | ₩64,283 | ₩64,616 | ₩64,283 | ₩64,403 | +0.19% | 800 |
|---|
| 2025.10.29 | ₩64,870 | ₩64,870 | ₩64,590 | ₩64,590 | -0.43% | 200 |
|---|
| 2025.10.28 | ₩64,843 | ₩64,870 | ₩64,843 | ₩64,870 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩65,404 | ₩65,404 | ₩64,950 | ₩65,150 | -0.39% | 1.5천 |
|---|
| 2025.10.24 | ₩65,030 | ₩65,190 | ₩65,030 | ₩65,097 | +0.10% | 900 |
|---|
| 2025.10.23 | ₩64,816 | ₩64,816 | ₩64,776 | ₩64,776 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩64,216 | ₩64,416 | ₩64,216 | ₩64,416 | +0.31% | 1.3천 |
|---|
| 2025.10.21 | ₩63,749 | ₩63,869 | ₩63,655 | ₩63,669 | -0.13% | 800 |
|---|
| 2025.10.20 | ₩64,403 | ₩64,523 | ₩64,242 | ₩64,509 | +0.17% | 1.7천 |
|---|
| 2025.10.17 | ₩64,283 | ₩64,429 | ₩64,029 | ₩64,429 | +0.23% | 2.7만 |
|---|
| 2025.10.16 | ₩64,923 | ₩64,990 | ₩64,630 | ₩64,630 | -0.45% | 2.1천 |
|---|
| 2025.10.15 | ₩64,656 | ₩64,937 | ₩64,656 | ₩64,736 | +0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩64,109 | ₩65,137 | ₩64,109 | ₩64,856 | +1.17% | 5.4천 |
|---|
| 2025.10.13 | ₩64,162 | ₩64,630 | ₩64,162 | ₩64,630 | +0.73% | 2.8천 |
|---|
| 2025.10.10 | ₩64,242 | ₩64,376 | ₩63,615 | ₩63,615 | -0.98% | 500 |
|---|