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 | ₩71,997 | ₩71,997 | ₩71,997 | ₩71,997 | 0.00% | 300 |
| 2026.10.08 | ₩71,327 | ₩71,568 | ₩71,100 | ₩71,568 | +0.34% | 3천 |
| 2026.10.07 | ₩71,220 | ₩71,609 | ₩71,220 | ₩71,448 | +0.32% | 1천 |
| 2026.10.06 | ₩72,305 | ₩72,305 | ₩72,037 | ₩72,037 | -0.37% | 400 |
| 2026.10.05 | ₩71,327 | ₩71,850 | ₩71,327 | ₩71,850 | +0.73% | 400 |
| 2026.10.02 | ₩71,957 | ₩72,104 | ₩71,756 | ₩72,104 | +0.20% | 1.4천 |
| 2026.10.01 | ₩72,144 | ₩72,144 | ₩71,341 | ₩71,461 | -0.95% | 1.1천 |
| 2026.09.30 | ₩73,162 | ₩73,162 | ₩72,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,439 |
| -0.99% |
| 1.3천 |
| 2026.09.29 | ₩72,519 | ₩72,586 | ₩72,519 | ₩72,586 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩73,122 | ₩73,122 | ₩73,122 | ₩73,122 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩72,894 | ₩73,042 | ₩72,841 | ₩73,042 | +0.20% | 600 |
|---|
| 2026.09.24 | ₩72,399 | ₩72,399 | ₩72,399 | ₩72,399 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩73,283 | ₩73,283 | ₩72,961 | ₩72,961 | -0.44% | 200 |
|---|
| 2026.09.22 | ₩74,636 | ₩74,636 | ₩74,020 | ₩74,555 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩74,046 | ₩74,475 | ₩74,046 | ₩74,180 | +0.18% | 800 |
|---|
| 2026.09.18 | ₩73,028 | ₩73,377 | ₩73,015 | ₩73,216 | +0.26% | 900 |
|---|
| 2026.09.17 | ₩74,609 | ₩74,609 | ₩74,180 | ₩74,180 | -0.57% | 1.3천 |
|---|
| 2026.09.16 | ₩74,247 | ₩74,247 | ₩73,484 | ₩73,484 | -1.03% | 200 |
|---|
| 2026.09.15 | ₩73,779 | ₩73,832 | ₩73,256 | ₩73,698 | -0.11% | 6천 |
|---|
| 2026.09.14 | ₩73,738 | ₩73,738 | ₩73,738 | ₩73,738 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩74,569 | ₩74,569 | ₩74,020 | ₩74,020 | -0.74% | 500 |
|---|
| 2026.09.10 | ₩73,470 | ₩74,033 | ₩73,470 | ₩73,511 | +0.05% | 900 |
|---|
| 2026.09.09 | ₩75,051 | ₩75,051 | ₩74,314 | ₩74,314 | -0.98% | 1.1천 |
|---|
| 2026.09.08 | ₩75,707 | ₩75,761 | ₩74,917 | ₩74,917 | -1.04% | 6.3천 |
|---|
| 2026.09.04 | ₩75,989 | ₩75,989 | ₩75,734 | ₩75,734 | -0.33% | 900 |
|---|
| 2026.09.03 | ₩75,547 | ₩75,547 | ₩74,864 | ₩75,466 | -0.11% | 500 |
|---|
| 2026.09.02 | ₩75,118 | ₩75,158 | ₩74,649 | ₩74,663 | -0.61% | 900 |
|---|
| 2026.09.01 | ₩75,560 | ₩75,560 | ₩75,024 | ₩75,024 | -0.71% | 200 |
|---|
| 2026.08.31 | ₩75,962 | ₩75,962 | ₩75,962 | ₩75,962 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩76,699 | ₩76,699 | ₩76,310 | ₩76,310 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩76,618 | ₩76,618 | ₩76,578 | ₩76,578 | -0.05% | 300 |
|---|
| 2026.08.26 | ₩77,529 | ₩77,529 | ₩76,578 | ₩76,752 | -1.00% | 4.3천 |
|---|
| 2026.08.25 | ₩76,712 | ₩77,181 | ₩76,712 | ₩77,181 | +0.61% | 700 |
|---|
| 2026.08.24 | ₩76,900 | ₩76,900 | ₩74,823 | ₩76,685 | -0.28% | 3.1천 |
|---|
| 2026.08.21 | ₩76,538 | ₩76,538 | ₩76,069 | ₩76,203 | -0.44% | 2.1천 |
|---|
| 2026.08.20 | ₩75,788 | ₩75,788 | ₩75,426 | ₩75,533 | -0.34% | 1.2천 |
|---|
| 2026.08.19 | ₩75,707 | ₩75,707 | ₩75,707 | ₩75,707 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩75,426 | ₩75,734 | ₩75,198 | ₩75,198 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩75,734 | ₩75,734 | ₩75,466 | ₩75,466 | -0.35% | 400 |
|---|
| 2026.08.14 | ₩76,444 | ₩76,444 | ₩75,788 | ₩75,935 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩76,270 | ₩76,270 | ₩75,748 | ₩75,748 | -0.68% | 2.1천 |
|---|
| 2026.08.12 | ₩76,109 | ₩76,109 | ₩75,761 | ₩75,828 | -0.37% | 500 |
|---|
| 2026.08.11 | ₩75,694 | ₩75,694 | ₩75,480 | ₩75,480 | -0.28% | 8.6천 |
|---|
| 2026.08.10 | ₩75,828 | ₩76,056 | ₩75,721 | ₩75,721 | -0.14% | 3.1천 |
|---|
| 2026.08.07 | ₩76,216 | ₩76,350 | ₩76,216 | ₩76,257 | +0.05% | 800 |
|---|
| 2026.08.06 | ₩75,426 | ₩75,801 | ₩75,399 | ₩75,600 | +0.23% | 7천 |
|---|
| 2026.08.05 | ₩75,761 | ₩75,774 | ₩75,547 | ₩75,587 | -0.23% | 800 |
|---|
| 2026.08.04 | ₩75,131 | ₩75,131 | ₩74,917 | ₩75,131 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩74,730 | ₩74,770 | ₩74,301 | ₩74,422 | -0.41% | 1.7천 |
|---|
| 2026.07.31 | ₩74,341 | ₩74,341 | ₩74,127 | ₩74,127 | -0.29% | 600 |
|---|
| 2026.07.30 | ₩74,221 | ₩74,689 | ₩74,221 | ₩74,689 | +0.63% | 700 |
|---|
| 2026.07.29 | ₩72,975 | ₩73,162 | ₩72,921 | ₩73,162 | +0.26% | 7.9천 |
|---|
| 2026.07.28 | ₩73,390 | ₩73,712 | ₩73,216 | ₩73,591 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩73,015 | ₩73,109 | ₩72,761 | ₩73,109 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩72,332 | ₩72,828 | ₩72,332 | ₩72,493 | +0.22% | 900 |
|---|
| 2026.07.23 | ₩71,609 | ₩72,238 | ₩71,582 | ₩71,582 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩72,854 | ₩73,149 | ₩72,667 | ₩72,667 | -0.26% | 3.3천 |
|---|
| 2026.07.21 | ₩72,238 | ₩72,372 | ₩72,225 | ₩72,372 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩72,694 | ₩72,961 | ₩71,769 | ₩71,769 | -1.27% | 300 |
|---|
| 2026.07.17 | ₩72,640 | ₩72,653 | ₩72,640 | ₩72,653 | +0.02% | 400 |
|---|
| 2026.07.16 | ₩72,519 | ₩72,667 | ₩72,519 | ₩72,667 | +0.20% | 400 |
|---|
| 2026.07.15 | ₩71,917 | ₩72,627 | ₩71,917 | ₩72,600 | +0.95% | 1.8천 |
|---|
| 2026.07.14 | ₩71,890 | ₩72,104 | ₩71,622 | ₩71,622 | -0.37% | 1.4천 |
|---|
| 2026.07.13 | ₩71,609 | ₩71,609 | ₩71,609 | ₩71,609 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,265 | ₩72,305 | ₩71,823 | ₩72,144 | -0.17% | 1.8천 |
|---|
| 2026.07.09 | ₩71,234 | ₩71,301 | ₩70,952 | ₩71,301 | +0.09% | 2.1천 |
|---|
| 2026.07.08 | ₩71,126 | ₩71,207 | ₩70,082 | ₩70,818 | -0.43% | 2.4천 |
|---|
| 2026.07.07 | ₩72,841 | ₩72,841 | ₩71,649 | ₩71,743 | -1.51% | 800 |
|---|
| 2026.07.06 | ₩72,345 | ₩72,466 | ₩72,345 | ₩72,466 | +0.17% | 1천 |
|---|
| 2026.07.02 | ₩71,488 | ₩72,185 | ₩71,381 | ₩71,876 | +0.54% | 2.8천 |
|---|
| 2026.07.01 | ₩70,524 | ₩70,738 | ₩70,510 | ₩70,738 | +0.30% | 2.7천 |
|---|
| 2026.06.30 | ₩70,416 | ₩70,698 | ₩70,416 | ₩70,483 | +0.10% | 2.6천 |
|---|
| 2026.06.29 | ₩71,113 | ₩71,113 | ₩70,671 | ₩70,698 | -0.58% | 1.7천 |
|---|
| 2026.06.26 | ₩69,988 | ₩70,644 | ₩69,988 | ₩70,457 | +0.67% | 800 |
|---|
| 2026.06.25 | ₩70,711 | ₩70,912 | ₩70,711 | ₩70,832 | +0.17% | 2.4천 |
|---|
| 2026.06.24 | ₩71,301 | ₩71,354 | ₩71,033 | ₩71,354 | +0.08% | 6천 |
|---|
| 2026.06.23 | ₩71,260 | ₩71,649 | ₩71,153 | ₩71,287 | +0.04% | 4천 |
|---|
| 2026.06.22 | ₩71,434 | ₩72,278 | ₩71,434 | ₩71,890 | +0.64% | 2.7천 |
|---|
| 2026.06.18 | ₩72,091 | ₩72,091 | ₩71,769 | ₩71,957 | -0.19% | 500 |
|---|
| 2026.06.17 | ₩73,685 | ₩73,685 | ₩72,332 | ₩72,332 | -1.84% | 2.7천 |
|---|
| 2026.06.16 | ₩73,631 | ₩73,658 | ₩73,337 | ₩73,363 | -0.36% | 1.4천 |
|---|
| 2026.06.15 | ₩73,417 | ₩73,926 | ₩72,935 | ₩72,935 | -0.66% | 2.7천 |
|---|
| 2026.06.12 | ₩72,854 | ₩72,854 | ₩72,667 | ₩72,814 | -0.06% | 1천 |
|---|
| 2026.06.11 | ₩71,234 | ₩72,252 | ₩70,631 | ₩72,252 | +1.43% | 1.9천 |
|---|
| 2026.06.10 | ₩71,287 | ₩71,287 | ₩70,229 | ₩70,242 | -1.47% | 2.7천 |
|---|
| 2026.06.09 | ₩71,461 | ₩71,461 | ₩69,961 | ₩70,751 | -0.99% | 1.1천 |
|---|
| 2026.06.08 | ₩70,778 | ₩70,778 | ₩70,483 | ₩70,725 | -0.08% | 1.4천 |
|---|
| 2026.06.05 | ₩72,238 | ₩72,238 | ₩70,577 | ₩70,577 | -2.30% | 3.9천 |
|---|
| 2026.06.04 | ₩72,573 | ₩72,573 | ₩72,010 | ₩72,399 | -0.24% | 600 |
|---|
| 2026.06.03 | ₩71,917 | ₩71,917 | ₩71,555 | ₩71,555 | -0.50% | 400 |
|---|
| 2026.06.02 | ₩72,158 | ₩72,319 | ₩71,836 | ₩72,319 | +0.22% | 6.6천 |
|---|
| 2026.06.01 | ₩71,287 | ₩71,783 | ₩71,287 | ₩71,783 | +0.70% | 800 |
|---|
| 2026.05.29 | ₩72,546 | ₩72,787 | ₩71,649 | ₩72,077 | -0.65% | 1.2만 |
|---|
| 2026.05.28 | ₩71,689 | ₩72,493 | ₩71,689 | ₩72,225 | +0.75% | 1.2천 |
|---|
| 2026.05.27 | ₩72,640 | ₩72,894 | ₩72,386 | ₩72,506 | -0.18% | 900 |
|---|
| 2026.05.26 | ₩72,774 | ₩72,801 | ₩72,573 | ₩72,573 | -0.28% | 700 |
|---|
| 2026.05.22 | ₩71,716 | ₩72,131 | ₩71,568 | ₩71,702 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩71,100 | ₩71,984 | ₩71,100 | ₩71,984 | +1.24% | 2.5천 |
|---|
| 2026.05.20 | ₩70,443 | ₩71,501 | ₩70,175 | ₩71,501 | +1.50% | 2.7천 |
|---|
| 2026.05.19 | ₩70,122 | ₩70,296 | ₩69,666 | ₩69,854 | -0.38% | 3.9만 |
|---|
| 2026.05.18 | ₩70,135 | ₩70,591 | ₩70,135 | ₩70,430 | +0.42% | 4.1천 |
|---|
| 2026.05.15 | ₩69,265 | ₩69,492 | ₩68,983 | ₩69,291 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩71,488 | ₩71,622 | ₩70,778 | ₩70,952 | -0.75% | 2.6천 |
|---|
| 2026.05.13 | ₩70,751 | ₩71,461 | ₩70,751 | ₩71,461 | +1.00% | 3.8천 |
|---|
| 2026.05.12 | ₩71,207 | ₩71,207 | ₩70,604 | ₩71,019 | -0.26% | 4.6만 |
|---|
| 2026.05.11 | ₩72,399 | ₩72,519 | ₩71,635 | ₩71,729 | -0.93% | 2.5만 |
|---|
| 2026.05.08 | ₩72,359 | ₩72,573 | ₩72,345 | ₩72,573 | +0.30% | 3.8천 |
|---|
| 2026.05.07 | ₩73,015 | ₩73,015 | ₩71,434 | ₩71,434 | -2.16% | 1.2만 |
|---|
| 2026.05.06 | ₩72,252 | ₩72,600 | ₩72,252 | ₩72,586 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩70,416 | ₩70,524 | ₩70,256 | ₩70,443 | +0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩69,974 | ₩69,974 | ₩69,465 | ₩69,613 | -0.52% | 1.8천 |
|---|
| 2026.05.01 | ₩70,939 | ₩71,274 | ₩70,885 | ₩71,019 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩70,644 | ₩70,966 | ₩70,524 | ₩70,939 | +0.42% | 4.5만 |
|---|
| 2026.04.29 | ₩69,573 | ₩69,573 | ₩68,930 | ₩69,345 | -0.33% | 1.8만 |
|---|
| 2026.04.28 | ₩70,483 | ₩70,564 | ₩70,001 | ₩70,430 | -0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩70,992 | ₩71,073 | ₩70,845 | ₩70,979 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩71,301 | ₩71,582 | ₩71,180 | ₩71,475 | +0.24% | 2.1만 |
|---|
| 2026.04.23 | ₩71,796 | ₩71,863 | ₩70,966 | ₩71,193 | -0.84% | 1만 |
|---|
| 2026.04.22 | ₩72,479 | ₩72,533 | ₩71,890 | ₩72,010 | -0.65% | 1.4만 |
|---|
| 2026.04.21 | ₩72,613 | ₩72,613 | ₩71,381 | ₩71,381 | -1.70% | 8.5천 |
|---|
| 2026.04.20 | ₩73,323 | ₩73,323 | ₩73,028 | ₩73,069 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩73,872 | ₩73,939 | ₩73,765 | ₩73,765 | -0.15% | 600 |
|---|
| 2026.04.16 | ₩72,894 | ₩72,988 | ₩72,051 | ₩72,426 | -0.64% | 1.5만 |
|---|
| 2026.04.15 | ₩72,573 | ₩72,680 | ₩72,452 | ₩72,680 | +0.15% | 800 |
|---|
| 2026.04.14 | ₩72,627 | ₩72,988 | ₩72,586 | ₩72,988 | +0.50% | 1.5만 |
|---|
| 2026.04.13 | ₩71,247 | ₩72,372 | ₩71,247 | ₩71,997 | +1.05% | 5만 |
|---|
| 2026.04.10 | ₩71,917 | ₩71,997 | ₩71,421 | ₩71,582 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩71,622 | ₩71,930 | ₩71,073 | ₩71,287 | -0.47% | 2.8만 |
|---|
| 2026.04.08 | ₩72,345 | ₩72,345 | ₩71,354 | ₩71,689 | -0.91% | 2.9천 |
|---|
| 2026.04.07 | ₩68,233 | ₩68,541 | ₩67,550 | ₩68,541 | +0.45% | 1.5천 |
|---|
| 2026.04.06 | ₩68,447 | ₩68,849 | ₩68,247 | ₩68,488 | +0.06% | 120만 |
|---|
| 2026.04.02 | ₩67,483 | ₩68,273 | ₩67,470 | ₩68,273 | +1.17% | 7.3천 |
|---|
| 2026.04.01 | ₩68,153 | ₩68,796 | ₩67,510 | ₩68,675 | +0.77% | 31.3만 |
|---|
| 2026.03.31 | ₩66,733 | ₩67,456 | ₩66,117 | ₩67,456 | +1.08% | 6.4천 |
|---|
| 2026.03.30 | ₩65,621 | ₩65,728 | ₩65,139 | ₩65,139 | -0.73% | 1.5천 |
|---|
| 2026.03.27 | ₩65,635 | ₩65,983 | ₩64,884 | ₩65,273 | -0.55% | 2.5만 |
|---|
| 2026.03.26 | ₩66,452 | ₩67,443 | ₩65,635 | ₩65,635 | -1.23% | 5.1만 |
|---|
| 2026.03.25 | ₩67,657 | ₩67,831 | ₩67,389 | ₩67,630 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩66,010 | ₩67,135 | ₩66,010 | ₩66,532 | +0.79% | 1.9만 |
|---|
| 2026.03.23 | ₩67,148 | ₩67,148 | ₩66,157 | ₩66,599 | -0.82% | 2.1천 |
|---|
| 2026.03.20 | ₩66,947 | ₩66,947 | ₩64,282 | ₩65,166 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩66,385 | ₩67,242 | ₩66,385 | ₩67,242 | +1.29% | 3.1천 |
|---|
| 2026.03.18 | ₩68,434 | ₩68,648 | ₩67,697 | ₩67,697 | -1.08% | 2.1천 |
|---|
| 2026.03.17 | ₩69,707 | ₩69,707 | ₩68,849 | ₩68,849 | -1.23% | 1.4천 |
|---|
| 2026.03.16 | ₩68,126 | ₩68,541 | ₩68,126 | ₩68,541 | +0.61% | 1.2천 |
|---|
| 2026.03.13 | ₩68,434 | ₩68,447 | ₩67,644 | ₩67,845 | -0.86% | 1.2천 |
|---|
| 2026.03.12 | ₩69,211 | ₩69,305 | ₩68,849 | ₩68,983 | -0.33% | 2천 |
|---|
| 2026.03.11 | ₩70,189 | ₩70,390 | ₩70,055 | ₩70,135 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩70,845 | ₩71,046 | ₩69,907 | ₩69,907 | -1.32% | 1.1천 |
|---|
| 2026.03.09 | ₩68,153 | ₩69,840 | ₩68,153 | ₩69,840 | +2.48% | 7.9만 |
|---|
| 2026.03.06 | ₩69,934 | ₩69,934 | ₩69,532 | ₩69,881 | -0.08% | 2.2만 |
|---|
| 2026.03.05 | ₩71,367 | ₩71,367 | ₩70,202 | ₩70,202 | -1.63% | 2.5천 |
|---|
| 2026.03.04 | ₩71,260 | ₩72,077 | ₩71,260 | ₩72,077 | +1.15% | 1.1천 |
|---|
| 2026.03.03 | ₩70,765 | ₩71,354 | ₩69,934 | ₩71,354 | +0.83% | 1.1만 |
|---|
| 2026.03.02 | ₩73,457 | ₩73,765 | ₩73,095 | ₩73,712 | +0.35% | 3.9천 |
|---|
| 2026.02.27 | ₩75,038 | ₩75,212 | ₩74,864 | ₩74,877 | -0.21% | 5.9천 |
|---|
| 2026.02.26 | ₩75,198 | ₩75,453 | ₩74,783 | ₩75,453 | +0.34% | 8.1천 |
|---|
| 2026.02.25 | ₩75,453 | ₩76,002 | ₩75,225 | ₩75,989 | +0.71% | 3.5만 |
|---|
| 2026.02.24 | ₩74,046 | ₩74,381 | ₩73,792 | ₩74,381 | +0.45% | 4.4천 |
|---|
| 2026.02.23 | ₩74,582 | ₩74,582 | ₩74,073 | ₩74,221 | -0.48% | 4천 |
|---|
| 2026.02.20 | ₩73,979 | ₩74,837 | ₩73,953 | ₩74,475 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩73,363 | ₩73,685 | ₩73,229 | ₩73,685 | +0.44% | 7.1만 |
|---|
| 2026.02.18 | ₩73,993 | ₩74,730 | ₩73,993 | ₩74,154 | +0.22% | 1.3만 |
|---|
| 2026.02.17 | ₩72,868 | ₩73,832 | ₩72,868 | ₩73,658 | +1.08% | 1만 |
|---|
| 2026.02.13 | ₩73,537 | ₩74,113 | ₩73,082 | ₩73,082 | -0.62% | 35.7만 |
|---|
| 2026.02.12 | ₩74,247 | ₩74,542 | ₩73,444 | ₩73,537 | -0.96% | 8천 |
|---|
| 2026.02.11 | ₩74,328 | ₩74,515 | ₩74,020 | ₩74,288 | -0.05% | 5.9천 |
|---|
| 2026.02.10 | ₩73,578 | ₩73,819 | ₩73,310 | ₩73,484 | -0.13% | 9.4천 |
|---|
| 2026.02.09 | ₩72,720 | ₩73,832 | ₩72,720 | ₩73,832 | +1.53% | 3.1만 |
|---|
| 2026.02.06 | ₩72,640 | ₩73,618 | ₩72,252 | ₩73,457 | +1.12% | 3.4만 |
|---|
| 2026.02.05 | ₩71,876 | ₩72,332 | ₩71,019 | ₩71,501 | -0.52% | 2.2만 |
|---|
| 2026.02.04 | ₩74,716 | ₩74,716 | ₩73,109 | ₩73,685 | -1.38% | 5.6만 |
|---|
| 2026.02.03 | ₩72,854 | ₩73,564 | ₩72,667 | ₩72,881 | +0.04% | 7.5천 |
|---|
| 2026.02.02 | ₩72,801 | ₩73,095 | ₩72,466 | ₩73,095 | +0.40% | 900 |
|---|
| 2026.01.30 | ₩73,122 | ₩73,122 | ₩71,850 | ₩72,131 | -1.36% | 2.8천 |
|---|
| 2026.01.29 | ₩74,502 | ₩74,502 | ₩72,881 | ₩73,953 | -0.74% | 5.5천 |
|---|
| 2026.01.28 | ₩73,604 | ₩73,604 | ₩73,149 | ₩73,511 | -0.13% | 3.6천 |
|---|
| 2026.01.27 | ₩73,055 | ₩73,470 | ₩73,055 | ₩73,470 | +0.57% | 1.2천 |
|---|
| 2026.01.26 | ₩72,908 | ₩73,002 | ₩72,613 | ₩72,613 | -0.40% | 1.3천 |
|---|
| 2026.01.23 | ₩71,260 | ₩72,024 | ₩71,260 | ₩71,984 | +1.02% | 1.3천 |
|---|
| 2026.01.22 | ₩71,354 | ₩71,354 | ₩71,100 | ₩71,287 | -0.09% | 1.5천 |
|---|
| 2026.01.21 | ₩71,006 | ₩71,006 | ₩70,483 | ₩70,992 | -0.02% | 2.4천 |
|---|
| 2026.01.20 | ₩70,309 | ₩70,309 | ₩69,867 | ₩69,867 | -0.63% | 1.4천 |
|---|
| 2026.01.16 | ₩69,827 | ₩69,948 | ₩69,747 | ₩69,948 | +0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩70,283 | ₩70,283 | ₩69,720 | ₩69,760 | -0.74% | 2.1천 |
|---|
| 2026.01.14 | ₩69,425 | ₩69,894 | ₩69,171 | ₩69,693 | +0.39% | 1.9천 |
|---|
| 2026.01.13 | ₩69,412 | ₩69,412 | ₩69,412 | ₩69,412 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩69,680 | ₩69,814 | ₩69,680 | ₩69,814 | +0.19% | 600 |
|---|
| 2026.01.09 | ₩69,198 | ₩69,198 | ₩69,198 | ₩69,198 | 0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩69,291 | ₩69,425 | ₩69,117 | ₩69,398 | +0.15% | 6.4천 |
|---|
| 2026.01.07 | ₩69,305 | ₩69,479 | ₩69,251 | ₩69,479 | +0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩69,921 | ₩70,068 | ₩69,894 | ₩70,068 | +0.21% | 2천 |
|---|
| 2026.01.05 | ₩68,956 | ₩69,626 | ₩68,956 | ₩69,626 | +0.97% | 1.7천 |
|---|
| 2026.01.02 | ₩68,233 | ₩68,756 | ₩68,220 | ₩68,340 | +0.16% | 1.7천 |
|---|
| 2025.12.31 | ₩68,139 | ₩68,273 | ₩68,139 | ₩68,193 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩68,260 | ₩68,675 | ₩68,260 | ₩68,514 | +0.37% | 2.2천 |
|---|
| 2025.12.29 | ₩68,300 | ₩68,300 | ₩67,697 | ₩68,032 | -0.39% | 4.9천 |
|---|
| 2025.12.26 | ₩68,407 | ₩68,434 | ₩68,180 | ₩68,434 | +0.04% | 1.2천 |
|---|
| 2025.12.24 | ₩68,099 | ₩68,099 | ₩67,831 | ₩68,072 | -0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩68,099 | ₩68,233 | ₩68,046 | ₩68,099 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩67,456 | ₩68,180 | ₩67,456 | ₩68,032 | +0.85% | 6.6천 |
|---|
| 2025.12.19 | ₩67,322 | ₩67,483 | ₩67,202 | ₩67,215 | -0.16% | 7.8만 |
|---|
| 2025.12.18 | ₩67,041 | ₩67,041 | ₩66,572 | ₩66,813 | -0.34% | 4.2천 |
|---|
| 2025.12.17 | ₩66,746 | ₩66,746 | ₩66,264 | ₩66,264 | -0.72% | 600 |
|---|
| 2025.12.16 | ₩65,996 | ₩66,077 | ₩65,742 | ₩66,077 | +0.12% | 2.3천 |
|---|
| 2025.12.15 | ₩65,862 | ₩66,036 | ₩65,541 | ₩65,608 | -0.39% | 600 |
|---|
| 2025.12.12 | ₩65,380 | ₩65,380 | ₩65,139 | ₩65,139 | -0.37% | 500 |
|---|
| 2025.12.11 | ₩66,090 | ₩66,090 | ₩66,063 | ₩66,063 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩65,313 | ₩65,568 | ₩65,273 | ₩65,568 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩65,045 | ₩65,045 | ₩64,670 | ₩64,670 | -0.58% | 2.1천 |
|---|
| 2025.12.08 | ₩64,992 | ₩64,992 | ₩64,791 | ₩64,804 | -0.29% | 1.4천 |
|---|
| 2025.12.05 | ₩65,701 | ₩65,701 | ₩65,313 | ₩65,313 | -0.59% | 800 |
|---|
| 2025.12.04 | ₩65,259 | ₩65,420 | ₩65,259 | ₩65,393 | +0.21% | 1천 |
|---|
| 2025.12.03 | ₩65,112 | ₩65,246 | ₩64,992 | ₩65,246 | +0.21% | 1.2천 |
|---|
| 2025.12.02 | ₩64,590 | ₩64,750 | ₩64,429 | ₩64,657 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩64,683 | ₩64,844 | ₩64,643 | ₩64,643 | -0.06% | 1.9천 |
|---|
| 2025.11.28 | ₩64,683 | ₩64,978 | ₩64,683 | ₩64,804 | +0.19% | 2.5천 |
|---|
| 2025.11.26 | ₩63,947 | ₩64,590 | ₩63,947 | ₩64,590 | +1.01% | 1.1만 |
|---|
| 2025.11.25 | ₩63,143 | ₩63,331 | ₩63,090 | ₩63,331 | +0.30% | 2.1천 |
|---|
| 2025.11.24 | ₩61,924 | ₩62,594 | ₩61,924 | ₩62,460 | +0.87% | 6.3천 |
|---|
| 2025.11.21 | ₩62,045 | ₩62,205 | ₩61,723 | ₩62,205 | +0.26% | 2.3천 |
|---|
| 2025.11.20 | ₩62,179 | ₩62,741 | ₩61,375 | ₩61,375 | -1.29% | 8.7천 |
|---|
| 2025.11.19 | ₩61,871 | ₩61,871 | ₩61,871 | ₩61,871 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩62,072 | ₩62,299 | ₩62,072 | ₩62,299 | +0.37% | 300 |
|---|
| 2025.11.17 | ₩63,143 | ₩63,170 | ₩62,393 | ₩62,567 | -0.91% | 4.4천 |
|---|
| 2025.11.14 | ₩63,384 | ₩63,411 | ₩63,277 | ₩63,411 | +0.04% | 2.3천 |
|---|
| 2025.11.13 | ₩64,764 | ₩64,858 | ₩64,174 | ₩64,174 | -0.91% | 2.8천 |
|---|
| 2025.11.12 | ₩64,670 | ₩64,670 | ₩64,576 | ₩64,630 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩64,483 | ₩64,871 | ₩64,483 | ₩64,737 | +0.39% | 4.4천 |
|---|
| 2025.11.10 | ₩63,947 | ₩64,563 | ₩63,947 | ₩64,563 | +0.96% | 5.8천 |
|---|
| 2025.11.07 | ₩63,438 | ₩63,786 | ₩63,156 | ₩63,786 | +0.55% | 500 |
|---|
| 2025.11.06 | ₩63,478 | ₩63,478 | ₩63,451 | ₩63,451 | -0.04% | 400 |
|---|
| 2025.11.05 | ₩62,996 | ₩63,558 | ₩62,996 | ₩63,451 | +0.72% | 1.6만 |
|---|
| 2025.11.04 | ₩62,835 | ₩62,835 | ₩62,755 | ₩62,755 | -0.13% | 2천 |
|---|
| 2025.11.03 | ₩64,041 | ₩64,268 | ₩64,041 | ₩64,094 | +0.08% | 2천 |
|---|
| 2025.10.31 | ₩64,268 | ₩64,375 | ₩64,268 | ₩64,375 | +0.17% | 400 |
|---|
| 2025.10.30 | ₩64,509 | ₩64,844 | ₩64,509 | ₩64,630 | +0.19% | 800 |
|---|
| 2025.10.29 | ₩65,099 | ₩65,099 | ₩64,817 | ₩64,817 | -0.43% | 200 |
|---|
| 2025.10.28 | ₩65,072 | ₩65,099 | ₩65,072 | ₩65,099 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩65,635 | ₩65,635 | ₩65,179 | ₩65,380 | -0.39% | 1.5천 |
|---|
| 2025.10.24 | ₩65,259 | ₩65,420 | ₩65,259 | ₩65,326 | +0.10% | 900 |
|---|
| 2025.10.23 | ₩65,045 | ₩65,045 | ₩65,005 | ₩65,005 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩64,442 | ₩64,643 | ₩64,442 | ₩64,643 | +0.31% | 1.3천 |
|---|
| 2025.10.21 | ₩63,974 | ₩64,094 | ₩63,880 | ₩63,893 | -0.13% | 800 |
|---|
| 2025.10.20 | ₩64,630 | ₩64,750 | ₩64,469 | ₩64,737 | +0.17% | 1.7천 |
|---|
| 2025.10.17 | ₩64,509 | ₩64,657 | ₩64,255 | ₩64,657 | +0.23% | 2.7만 |
|---|
| 2025.10.16 | ₩65,152 | ₩65,219 | ₩64,858 | ₩64,858 | -0.45% | 2.1천 |
|---|
| 2025.10.15 | ₩64,884 | ₩65,166 | ₩64,884 | ₩64,965 | +0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩64,335 | ₩65,367 | ₩64,335 | ₩65,085 | +1.17% | 5.4천 |
|---|
| 2025.10.13 | ₩64,389 | ₩64,858 | ₩64,389 | ₩64,858 | +0.73% | 2.8천 |
|---|
| 2025.10.10 | ₩64,469 | ₩64,603 | ₩63,840 | ₩63,840 | -0.98% | 500 |
|---|