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 | ₩72,073 | ₩72,073 | ₩72,073 | ₩72,073 | 0.00% | 300 |
| 2026.10.08 | ₩71,403 | ₩71,644 | ₩71,175 | ₩71,644 | +0.34% | 3천 |
| 2026.10.07 | ₩71,296 | ₩71,685 | ₩71,296 | ₩71,524 | +0.32% | 1천 |
| 2026.10.06 | ₩72,382 | ₩72,382 | ₩72,114 | ₩72,114 | -0.37% | 400 |
| 2026.10.05 | ₩71,403 | ₩71,926 | ₩71,403 | ₩71,926 | +0.73% | 400 |
| 2026.10.02 | ₩72,033 | ₩72,181 | ₩71,832 | ₩72,181 | +0.20% | 1.4천 |
| 2026.10.01 | ₩72,221 | ₩72,221 | ₩71,416 | ₩71,537 | -0.95% | 1.1천 |
| 2026.09.30 | ₩73,240 | ₩73,240 | ₩72,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,516 |
| -0.99% |
| 1.3천 |
| 2026.09.29 | ₩72,596 | ₩72,663 | ₩72,596 | ₩72,663 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩73,200 | ₩73,200 | ₩73,200 | ₩73,200 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩72,972 | ₩73,119 | ₩72,918 | ₩73,119 | +0.20% | 600 |
|---|
| 2026.09.24 | ₩72,476 | ₩72,476 | ₩72,476 | ₩72,476 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩73,361 | ₩73,361 | ₩73,039 | ₩73,039 | -0.44% | 200 |
|---|
| 2026.09.22 | ₩74,715 | ₩74,715 | ₩74,098 | ₩74,634 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩74,125 | ₩74,554 | ₩74,125 | ₩74,259 | +0.18% | 800 |
|---|
| 2026.09.18 | ₩73,106 | ₩73,455 | ₩73,092 | ₩73,294 | +0.26% | 900 |
|---|
| 2026.09.17 | ₩74,688 | ₩74,688 | ₩74,259 | ₩74,259 | -0.57% | 1.3천 |
|---|
| 2026.09.16 | ₩74,326 | ₩74,326 | ₩73,562 | ₩73,562 | -1.03% | 200 |
|---|
| 2026.09.15 | ₩73,857 | ₩73,910 | ₩73,334 | ₩73,776 | -0.11% | 6천 |
|---|
| 2026.09.14 | ₩73,817 | ₩73,817 | ₩73,817 | ₩73,817 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩74,648 | ₩74,648 | ₩74,098 | ₩74,098 | -0.74% | 500 |
|---|
| 2026.09.10 | ₩73,548 | ₩74,112 | ₩73,548 | ₩73,589 | +0.05% | 900 |
|---|
| 2026.09.09 | ₩75,131 | ₩75,131 | ₩74,393 | ₩74,393 | -0.98% | 1.1천 |
|---|
| 2026.09.08 | ₩75,788 | ₩75,841 | ₩74,997 | ₩74,997 | -1.04% | 6.3천 |
|---|
| 2026.09.04 | ₩76,069 | ₩76,069 | ₩75,814 | ₩75,814 | -0.33% | 900 |
|---|
| 2026.09.03 | ₩75,627 | ₩75,627 | ₩74,943 | ₩75,546 | -0.11% | 500 |
|---|
| 2026.09.02 | ₩75,198 | ₩75,238 | ₩74,728 | ₩74,742 | -0.61% | 900 |
|---|
| 2026.09.01 | ₩75,640 | ₩75,640 | ₩75,104 | ₩75,104 | -0.71% | 200 |
|---|
| 2026.08.31 | ₩76,042 | ₩76,042 | ₩76,042 | ₩76,042 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩76,780 | ₩76,780 | ₩76,391 | ₩76,391 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩76,699 | ₩76,699 | ₩76,659 | ₩76,659 | -0.05% | 300 |
|---|
| 2026.08.26 | ₩77,611 | ₩77,611 | ₩76,659 | ₩76,834 | -1.00% | 4.3천 |
|---|
| 2026.08.25 | ₩76,793 | ₩77,263 | ₩76,793 | ₩77,263 | +0.61% | 700 |
|---|
| 2026.08.24 | ₩76,981 | ₩76,981 | ₩74,903 | ₩76,767 | -0.28% | 3.1천 |
|---|
| 2026.08.21 | ₩76,619 | ₩76,619 | ₩76,150 | ₩76,284 | -0.44% | 2.1천 |
|---|
| 2026.08.20 | ₩75,868 | ₩75,868 | ₩75,506 | ₩75,613 | -0.34% | 1.2천 |
|---|
| 2026.08.19 | ₩75,788 | ₩75,788 | ₩75,788 | ₩75,788 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩75,506 | ₩75,814 | ₩75,278 | ₩75,278 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩75,814 | ₩75,814 | ₩75,546 | ₩75,546 | -0.35% | 400 |
|---|
| 2026.08.14 | ₩76,525 | ₩76,525 | ₩75,868 | ₩76,016 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩76,351 | ₩76,351 | ₩75,828 | ₩75,828 | -0.68% | 2.1천 |
|---|
| 2026.08.12 | ₩76,190 | ₩76,190 | ₩75,841 | ₩75,908 | -0.37% | 500 |
|---|
| 2026.08.11 | ₩75,774 | ₩75,774 | ₩75,560 | ₩75,560 | -0.28% | 8.6천 |
|---|
| 2026.08.10 | ₩75,908 | ₩76,136 | ₩75,801 | ₩75,801 | -0.14% | 3.1천 |
|---|
| 2026.08.07 | ₩76,297 | ₩76,431 | ₩76,297 | ₩76,337 | +0.05% | 800 |
|---|
| 2026.08.06 | ₩75,506 | ₩75,882 | ₩75,479 | ₩75,680 | +0.23% | 7천 |
|---|
| 2026.08.05 | ₩75,841 | ₩75,855 | ₩75,627 | ₩75,667 | -0.23% | 800 |
|---|
| 2026.08.04 | ₩75,211 | ₩75,211 | ₩74,997 | ₩75,211 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩74,809 | ₩74,849 | ₩74,380 | ₩74,500 | -0.41% | 1.7천 |
|---|
| 2026.07.31 | ₩74,420 | ₩74,420 | ₩74,205 | ₩74,205 | -0.29% | 600 |
|---|
| 2026.07.30 | ₩74,299 | ₩74,769 | ₩74,299 | ₩74,769 | +0.63% | 700 |
|---|
| 2026.07.29 | ₩73,052 | ₩73,240 | ₩72,999 | ₩73,240 | +0.26% | 7.9천 |
|---|
| 2026.07.28 | ₩73,468 | ₩73,790 | ₩73,294 | ₩73,669 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩73,092 | ₩73,186 | ₩72,838 | ₩73,186 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩72,409 | ₩72,905 | ₩72,409 | ₩72,570 | +0.22% | 900 |
|---|
| 2026.07.23 | ₩71,685 | ₩72,315 | ₩71,658 | ₩71,658 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩72,932 | ₩73,227 | ₩72,744 | ₩72,744 | -0.26% | 3.3천 |
|---|
| 2026.07.21 | ₩72,315 | ₩72,449 | ₩72,301 | ₩72,449 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩72,771 | ₩73,039 | ₩71,845 | ₩71,845 | -1.27% | 300 |
|---|
| 2026.07.17 | ₩72,717 | ₩72,730 | ₩72,717 | ₩72,730 | +0.02% | 400 |
|---|
| 2026.07.16 | ₩72,596 | ₩72,744 | ₩72,596 | ₩72,744 | +0.20% | 400 |
|---|
| 2026.07.15 | ₩71,993 | ₩72,704 | ₩71,993 | ₩72,677 | +0.95% | 1.8천 |
|---|
| 2026.07.14 | ₩71,966 | ₩72,181 | ₩71,698 | ₩71,698 | -0.37% | 1.4천 |
|---|
| 2026.07.13 | ₩71,685 | ₩71,685 | ₩71,685 | ₩71,685 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,342 | ₩72,382 | ₩71,899 | ₩72,221 | -0.17% | 1.8천 |
|---|
| 2026.07.09 | ₩71,309 | ₩71,376 | ₩71,027 | ₩71,376 | +0.09% | 2.1천 |
|---|
| 2026.07.08 | ₩71,202 | ₩71,282 | ₩70,156 | ₩70,893 | -0.43% | 2.4천 |
|---|
| 2026.07.07 | ₩72,918 | ₩72,918 | ₩71,725 | ₩71,819 | -1.51% | 800 |
|---|
| 2026.07.06 | ₩72,422 | ₩72,543 | ₩72,422 | ₩72,543 | +0.17% | 1천 |
|---|
| 2026.07.02 | ₩71,564 | ₩72,261 | ₩71,457 | ₩71,953 | +0.54% | 2.8천 |
|---|
| 2026.07.01 | ₩70,598 | ₩70,813 | ₩70,585 | ₩70,813 | +0.30% | 2.7천 |
|---|
| 2026.06.30 | ₩70,491 | ₩70,773 | ₩70,491 | ₩70,558 | +0.10% | 2.6천 |
|---|
| 2026.06.29 | ₩71,188 | ₩71,188 | ₩70,746 | ₩70,773 | -0.58% | 1.7천 |
|---|
| 2026.06.26 | ₩70,062 | ₩70,719 | ₩70,062 | ₩70,531 | +0.67% | 800 |
|---|
| 2026.06.25 | ₩70,786 | ₩70,987 | ₩70,786 | ₩70,907 | +0.17% | 2.4천 |
|---|
| 2026.06.24 | ₩71,376 | ₩71,430 | ₩71,108 | ₩71,430 | +0.08% | 6천 |
|---|
| 2026.06.23 | ₩71,336 | ₩71,725 | ₩71,229 | ₩71,363 | +0.04% | 4천 |
|---|
| 2026.06.22 | ₩71,510 | ₩72,355 | ₩71,510 | ₩71,966 | +0.64% | 2.7천 |
|---|
| 2026.06.18 | ₩72,167 | ₩72,167 | ₩71,845 | ₩72,033 | -0.19% | 500 |
|---|
| 2026.06.17 | ₩73,763 | ₩73,763 | ₩72,409 | ₩72,409 | -1.84% | 2.7천 |
|---|
| 2026.06.16 | ₩73,709 | ₩73,736 | ₩73,414 | ₩73,441 | -0.36% | 1.4천 |
|---|
| 2026.06.15 | ₩73,495 | ₩74,004 | ₩73,012 | ₩73,012 | -0.66% | 2.7천 |
|---|
| 2026.06.12 | ₩72,932 | ₩72,932 | ₩72,744 | ₩72,891 | -0.06% | 1천 |
|---|
| 2026.06.11 | ₩71,309 | ₩72,328 | ₩70,706 | ₩72,328 | +1.43% | 1.9천 |
|---|
| 2026.06.10 | ₩71,363 | ₩71,363 | ₩70,303 | ₩70,317 | -1.47% | 2.7천 |
|---|
| 2026.06.09 | ₩71,537 | ₩71,537 | ₩70,035 | ₩70,826 | -0.99% | 1.1천 |
|---|
| 2026.06.08 | ₩70,853 | ₩70,853 | ₩70,558 | ₩70,800 | -0.08% | 1.4천 |
|---|
| 2026.06.05 | ₩72,315 | ₩72,315 | ₩70,652 | ₩70,652 | -2.30% | 3.9천 |
|---|
| 2026.06.04 | ₩72,650 | ₩72,650 | ₩72,087 | ₩72,476 | -0.24% | 600 |
|---|
| 2026.06.03 | ₩71,993 | ₩71,993 | ₩71,631 | ₩71,631 | -0.50% | 400 |
|---|
| 2026.06.02 | ₩72,234 | ₩72,395 | ₩71,912 | ₩72,395 | +0.22% | 6.6천 |
|---|
| 2026.06.01 | ₩71,363 | ₩71,859 | ₩71,363 | ₩71,859 | +0.70% | 800 |
|---|
| 2026.05.29 | ₩72,623 | ₩72,865 | ₩71,725 | ₩72,154 | -0.65% | 1.2만 |
|---|
| 2026.05.28 | ₩71,765 | ₩72,570 | ₩71,765 | ₩72,301 | +0.75% | 1.2천 |
|---|
| 2026.05.27 | ₩72,717 | ₩72,972 | ₩72,462 | ₩72,583 | -0.18% | 900 |
|---|
| 2026.05.26 | ₩72,851 | ₩72,878 | ₩72,650 | ₩72,650 | -0.28% | 700 |
|---|
| 2026.05.22 | ₩71,792 | ₩72,207 | ₩71,644 | ₩71,778 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩71,175 | ₩72,060 | ₩71,175 | ₩72,060 | +1.24% | 2.5천 |
|---|
| 2026.05.20 | ₩70,518 | ₩71,577 | ₩70,250 | ₩71,577 | +1.50% | 2.7천 |
|---|
| 2026.05.19 | ₩70,196 | ₩70,370 | ₩69,740 | ₩69,928 | -0.38% | 3.9만 |
|---|
| 2026.05.18 | ₩70,210 | ₩70,665 | ₩70,210 | ₩70,505 | +0.42% | 4.1천 |
|---|
| 2026.05.15 | ₩69,338 | ₩69,566 | ₩69,056 | ₩69,365 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩71,564 | ₩71,698 | ₩70,853 | ₩71,027 | -0.75% | 2.6천 |
|---|
| 2026.05.13 | ₩70,826 | ₩71,537 | ₩70,826 | ₩71,537 | +1.00% | 3.8천 |
|---|
| 2026.05.12 | ₩71,282 | ₩71,282 | ₩70,679 | ₩71,095 | -0.26% | 4.6만 |
|---|
| 2026.05.11 | ₩72,476 | ₩72,596 | ₩71,711 | ₩71,805 | -0.93% | 2.5만 |
|---|
| 2026.05.08 | ₩72,435 | ₩72,650 | ₩72,422 | ₩72,650 | +0.30% | 3.8천 |
|---|
| 2026.05.07 | ₩73,092 | ₩73,092 | ₩71,510 | ₩71,510 | -2.16% | 1.2만 |
|---|
| 2026.05.06 | ₩72,328 | ₩72,677 | ₩72,328 | ₩72,663 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩70,491 | ₩70,598 | ₩70,330 | ₩70,518 | +0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩70,049 | ₩70,049 | ₩69,539 | ₩69,687 | -0.52% | 1.8천 |
|---|
| 2026.05.01 | ₩71,014 | ₩71,349 | ₩70,960 | ₩71,095 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩70,719 | ₩71,041 | ₩70,598 | ₩71,014 | +0.42% | 4.5만 |
|---|
| 2026.04.29 | ₩69,646 | ₩69,646 | ₩69,003 | ₩69,418 | -0.33% | 1.8만 |
|---|
| 2026.04.28 | ₩70,558 | ₩70,639 | ₩70,075 | ₩70,505 | -0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩71,068 | ₩71,148 | ₩70,920 | ₩71,054 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩71,376 | ₩71,658 | ₩71,255 | ₩71,550 | +0.24% | 2.1만 |
|---|
| 2026.04.23 | ₩71,872 | ₩71,939 | ₩71,041 | ₩71,269 | -0.84% | 1만 |
|---|
| 2026.04.22 | ₩72,556 | ₩72,610 | ₩71,966 | ₩72,087 | -0.65% | 1.4만 |
|---|
| 2026.04.21 | ₩72,690 | ₩72,690 | ₩71,457 | ₩71,457 | -1.70% | 8.5천 |
|---|
| 2026.04.20 | ₩73,401 | ₩73,401 | ₩73,106 | ₩73,146 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩73,951 | ₩74,018 | ₩73,843 | ₩73,843 | -0.15% | 600 |
|---|
| 2026.04.16 | ₩72,972 | ₩73,066 | ₩72,127 | ₩72,502 | -0.64% | 1.5만 |
|---|
| 2026.04.15 | ₩72,650 | ₩72,757 | ₩72,529 | ₩72,757 | +0.15% | 800 |
|---|
| 2026.04.14 | ₩72,704 | ₩73,066 | ₩72,663 | ₩73,066 | +0.50% | 1.5만 |
|---|
| 2026.04.13 | ₩71,322 | ₩72,449 | ₩71,322 | ₩72,073 | +1.05% | 5만 |
|---|
| 2026.04.10 | ₩71,993 | ₩72,073 | ₩71,497 | ₩71,658 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩71,698 | ₩72,006 | ₩71,148 | ₩71,363 | -0.47% | 2.8만 |
|---|
| 2026.04.08 | ₩72,422 | ₩72,422 | ₩71,430 | ₩71,765 | -0.91% | 2.9천 |
|---|
| 2026.04.07 | ₩68,305 | ₩68,614 | ₩67,622 | ₩68,614 | +0.45% | 1.5천 |
|---|
| 2026.04.06 | ₩68,520 | ₩68,922 | ₩68,319 | ₩68,560 | +0.06% | 120만 |
|---|
| 2026.04.02 | ₩67,555 | ₩68,346 | ₩67,541 | ₩68,346 | +1.17% | 7.3천 |
|---|
| 2026.04.01 | ₩68,225 | ₩68,869 | ₩67,581 | ₩68,748 | +0.77% | 31.3만 |
|---|
| 2026.03.31 | ₩66,804 | ₩67,528 | ₩66,187 | ₩67,528 | +1.08% | 6.4천 |
|---|
| 2026.03.30 | ₩65,691 | ₩65,798 | ₩65,208 | ₩65,208 | -0.73% | 1.5천 |
|---|
| 2026.03.27 | ₩65,704 | ₩66,053 | ₩64,953 | ₩65,342 | -0.55% | 2.5만 |
|---|
| 2026.03.26 | ₩66,522 | ₩67,514 | ₩65,704 | ₩65,704 | -1.23% | 5.1만 |
|---|
| 2026.03.25 | ₩67,729 | ₩67,903 | ₩67,461 | ₩67,702 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩66,080 | ₩67,206 | ₩66,080 | ₩66,603 | +0.79% | 1.9만 |
|---|
| 2026.03.23 | ₩67,219 | ₩67,219 | ₩66,227 | ₩66,670 | -0.82% | 2.1천 |
|---|
| 2026.03.20 | ₩67,018 | ₩67,018 | ₩64,350 | ₩65,235 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩66,455 | ₩67,313 | ₩66,455 | ₩67,313 | +1.29% | 3.1천 |
|---|
| 2026.03.18 | ₩68,507 | ₩68,721 | ₩67,769 | ₩67,769 | -1.08% | 2.1천 |
|---|
| 2026.03.17 | ₩69,780 | ₩69,780 | ₩68,922 | ₩68,922 | -1.23% | 1.4천 |
|---|
| 2026.03.16 | ₩68,198 | ₩68,614 | ₩68,198 | ₩68,614 | +0.61% | 1.2천 |
|---|
| 2026.03.13 | ₩68,507 | ₩68,520 | ₩67,715 | ₩67,917 | -0.86% | 1.2천 |
|---|
| 2026.03.12 | ₩69,284 | ₩69,378 | ₩68,922 | ₩69,056 | -0.33% | 2천 |
|---|
| 2026.03.11 | ₩70,263 | ₩70,464 | ₩70,129 | ₩70,210 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩70,920 | ₩71,121 | ₩69,982 | ₩69,982 | -1.32% | 1.1천 |
|---|
| 2026.03.09 | ₩68,225 | ₩69,915 | ₩68,225 | ₩69,915 | +2.48% | 7.9만 |
|---|
| 2026.03.06 | ₩70,008 | ₩70,008 | ₩69,606 | ₩69,955 | -0.08% | 2.2만 |
|---|
| 2026.03.05 | ₩71,443 | ₩71,443 | ₩70,277 | ₩70,277 | -1.63% | 2.5천 |
|---|
| 2026.03.04 | ₩71,336 | ₩72,154 | ₩71,336 | ₩72,154 | +1.15% | 1.1천 |
|---|
| 2026.03.03 | ₩70,840 | ₩71,430 | ₩70,008 | ₩71,430 | +0.83% | 1.1만 |
|---|
| 2026.03.02 | ₩73,535 | ₩73,843 | ₩73,173 | ₩73,790 | +0.35% | 3.9천 |
|---|
| 2026.02.27 | ₩75,117 | ₩75,292 | ₩74,943 | ₩74,956 | -0.21% | 5.9천 |
|---|
| 2026.02.26 | ₩75,278 | ₩75,533 | ₩74,862 | ₩75,533 | +0.34% | 8.1천 |
|---|
| 2026.02.25 | ₩75,533 | ₩76,083 | ₩75,305 | ₩76,069 | +0.71% | 3.5만 |
|---|
| 2026.02.24 | ₩74,125 | ₩74,460 | ₩73,870 | ₩74,460 | +0.45% | 4.4천 |
|---|
| 2026.02.23 | ₩74,661 | ₩74,661 | ₩74,152 | ₩74,299 | -0.48% | 4천 |
|---|
| 2026.02.20 | ₩74,058 | ₩74,916 | ₩74,031 | ₩74,554 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩73,441 | ₩73,763 | ₩73,307 | ₩73,763 | +0.44% | 7.1만 |
|---|
| 2026.02.18 | ₩74,071 | ₩74,809 | ₩74,071 | ₩74,232 | +0.22% | 1.3만 |
|---|
| 2026.02.17 | ₩72,945 | ₩73,910 | ₩72,945 | ₩73,736 | +1.08% | 1만 |
|---|
| 2026.02.13 | ₩73,615 | ₩74,192 | ₩73,160 | ₩73,160 | -0.62% | 35.7만 |
|---|
| 2026.02.12 | ₩74,326 | ₩74,621 | ₩73,522 | ₩73,615 | -0.96% | 8천 |
|---|
| 2026.02.11 | ₩74,407 | ₩74,594 | ₩74,098 | ₩74,366 | -0.05% | 5.9천 |
|---|
| 2026.02.10 | ₩73,656 | ₩73,897 | ₩73,387 | ₩73,562 | -0.13% | 9.4천 |
|---|
| 2026.02.09 | ₩72,797 | ₩73,910 | ₩72,797 | ₩73,910 | +1.53% | 3.1만 |
|---|
| 2026.02.06 | ₩72,717 | ₩73,696 | ₩72,328 | ₩73,535 | +1.12% | 3.4만 |
|---|
| 2026.02.05 | ₩71,953 | ₩72,409 | ₩71,095 | ₩71,577 | -0.52% | 2.2만 |
|---|
| 2026.02.04 | ₩74,795 | ₩74,795 | ₩73,186 | ₩73,763 | -1.38% | 5.6만 |
|---|
| 2026.02.03 | ₩72,932 | ₩73,642 | ₩72,744 | ₩72,958 | +0.04% | 7.5천 |
|---|
| 2026.02.02 | ₩72,878 | ₩73,173 | ₩72,543 | ₩73,173 | +0.40% | 900 |
|---|
| 2026.01.30 | ₩73,200 | ₩73,200 | ₩71,926 | ₩72,207 | -1.36% | 2.8천 |
|---|
| 2026.01.29 | ₩74,581 | ₩74,581 | ₩72,958 | ₩74,031 | -0.74% | 5.5천 |
|---|
| 2026.01.28 | ₩73,682 | ₩73,682 | ₩73,227 | ₩73,589 | -0.13% | 3.6천 |
|---|
| 2026.01.27 | ₩73,133 | ₩73,548 | ₩73,133 | ₩73,548 | +0.57% | 1.2천 |
|---|
| 2026.01.26 | ₩72,985 | ₩73,079 | ₩72,690 | ₩72,690 | -0.40% | 1.3천 |
|---|
| 2026.01.23 | ₩71,336 | ₩72,100 | ₩71,336 | ₩72,060 | +1.02% | 1.3천 |
|---|
| 2026.01.22 | ₩71,430 | ₩71,430 | ₩71,175 | ₩71,363 | -0.09% | 1.5천 |
|---|
| 2026.01.21 | ₩71,081 | ₩71,081 | ₩70,558 | ₩71,068 | -0.02% | 2.4천 |
|---|
| 2026.01.20 | ₩70,384 | ₩70,384 | ₩69,941 | ₩69,941 | -0.63% | 1.4천 |
|---|
| 2026.01.16 | ₩69,901 | ₩70,022 | ₩69,821 | ₩70,022 | +0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩70,357 | ₩70,357 | ₩69,794 | ₩69,834 | -0.74% | 2.1천 |
|---|
| 2026.01.14 | ₩69,499 | ₩69,968 | ₩69,244 | ₩69,767 | +0.39% | 1.9천 |
|---|
| 2026.01.13 | ₩69,485 | ₩69,485 | ₩69,485 | ₩69,485 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩69,754 | ₩69,888 | ₩69,754 | ₩69,888 | +0.19% | 600 |
|---|
| 2026.01.09 | ₩69,271 | ₩69,271 | ₩69,271 | ₩69,271 | 0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩69,365 | ₩69,499 | ₩69,190 | ₩69,472 | +0.15% | 6.4천 |
|---|
| 2026.01.07 | ₩69,378 | ₩69,552 | ₩69,325 | ₩69,552 | +0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩69,995 | ₩70,142 | ₩69,968 | ₩70,142 | +0.21% | 2천 |
|---|
| 2026.01.05 | ₩69,030 | ₩69,700 | ₩69,030 | ₩69,700 | +0.97% | 1.7천 |
|---|
| 2026.01.02 | ₩68,305 | ₩68,828 | ₩68,292 | ₩68,413 | +0.16% | 1.7천 |
|---|
| 2025.12.31 | ₩68,212 | ₩68,346 | ₩68,212 | ₩68,265 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩68,332 | ₩68,748 | ₩68,332 | ₩68,587 | +0.37% | 2.2천 |
|---|
| 2025.12.29 | ₩68,372 | ₩68,372 | ₩67,769 | ₩68,104 | -0.39% | 4.9천 |
|---|
| 2025.12.26 | ₩68,480 | ₩68,507 | ₩68,252 | ₩68,507 | +0.04% | 1.2천 |
|---|
| 2025.12.24 | ₩68,171 | ₩68,171 | ₩67,903 | ₩68,145 | -0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩68,171 | ₩68,305 | ₩68,118 | ₩68,171 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩67,528 | ₩68,252 | ₩67,528 | ₩68,104 | +0.85% | 6.6천 |
|---|
| 2025.12.19 | ₩67,394 | ₩67,555 | ₩67,273 | ₩67,286 | -0.16% | 7.8만 |
|---|
| 2025.12.18 | ₩67,112 | ₩67,112 | ₩66,643 | ₩66,884 | -0.34% | 4.2천 |
|---|
| 2025.12.17 | ₩66,817 | ₩66,817 | ₩66,334 | ₩66,334 | -0.72% | 600 |
|---|
| 2025.12.16 | ₩66,066 | ₩66,147 | ₩65,811 | ₩66,147 | +0.12% | 2.3천 |
|---|
| 2025.12.15 | ₩65,932 | ₩66,106 | ₩65,610 | ₩65,677 | -0.39% | 600 |
|---|
| 2025.12.12 | ₩65,449 | ₩65,449 | ₩65,208 | ₩65,208 | -0.37% | 500 |
|---|
| 2025.12.11 | ₩66,160 | ₩66,160 | ₩66,133 | ₩66,133 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩65,382 | ₩65,637 | ₩65,342 | ₩65,637 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩65,114 | ₩65,114 | ₩64,739 | ₩64,739 | -0.58% | 2.1천 |
|---|
| 2025.12.08 | ₩65,060 | ₩65,060 | ₩64,859 | ₩64,873 | -0.29% | 1.4천 |
|---|
| 2025.12.05 | ₩65,771 | ₩65,771 | ₩65,382 | ₩65,382 | -0.59% | 800 |
|---|
| 2025.12.04 | ₩65,329 | ₩65,490 | ₩65,329 | ₩65,463 | +0.21% | 1천 |
|---|
| 2025.12.03 | ₩65,181 | ₩65,315 | ₩65,060 | ₩65,315 | +0.21% | 1.2천 |
|---|
| 2025.12.02 | ₩64,658 | ₩64,819 | ₩64,497 | ₩64,725 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩64,752 | ₩64,913 | ₩64,712 | ₩64,712 | -0.06% | 1.9천 |
|---|
| 2025.11.28 | ₩64,752 | ₩65,047 | ₩64,752 | ₩64,873 | +0.19% | 2.5천 |
|---|
| 2025.11.26 | ₩64,015 | ₩64,658 | ₩64,015 | ₩64,658 | +1.01% | 1.1만 |
|---|
| 2025.11.25 | ₩63,210 | ₩63,398 | ₩63,156 | ₩63,398 | +0.30% | 2.1천 |
|---|
| 2025.11.24 | ₩61,990 | ₩62,660 | ₩61,990 | ₩62,526 | +0.87% | 6.3천 |
|---|
| 2025.11.21 | ₩62,110 | ₩62,271 | ₩61,789 | ₩62,271 | +0.26% | 2.3천 |
|---|
| 2025.11.20 | ₩62,245 | ₩62,808 | ₩61,440 | ₩61,440 | -1.29% | 8.7천 |
|---|
| 2025.11.19 | ₩61,936 | ₩61,936 | ₩61,936 | ₩61,936 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩62,137 | ₩62,365 | ₩62,137 | ₩62,365 | +0.37% | 300 |
|---|
| 2025.11.17 | ₩63,210 | ₩63,237 | ₩62,459 | ₩62,633 | -0.91% | 4.4천 |
|---|
| 2025.11.14 | ₩63,451 | ₩63,478 | ₩63,344 | ₩63,478 | +0.04% | 2.3천 |
|---|
| 2025.11.13 | ₩64,833 | ₩64,926 | ₩64,243 | ₩64,243 | -0.91% | 2.8천 |
|---|
| 2025.11.12 | ₩64,739 | ₩64,739 | ₩64,645 | ₩64,698 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩64,551 | ₩64,940 | ₩64,551 | ₩64,806 | +0.39% | 4.4천 |
|---|
| 2025.11.10 | ₩64,015 | ₩64,631 | ₩64,015 | ₩64,631 | +0.96% | 5.8천 |
|---|
| 2025.11.07 | ₩63,505 | ₩63,854 | ₩63,223 | ₩63,854 | +0.55% | 500 |
|---|
| 2025.11.06 | ₩63,545 | ₩63,545 | ₩63,518 | ₩63,518 | -0.04% | 400 |
|---|
| 2025.11.05 | ₩63,063 | ₩63,626 | ₩63,063 | ₩63,518 | +0.72% | 1.6만 |
|---|
| 2025.11.04 | ₩62,902 | ₩62,902 | ₩62,821 | ₩62,821 | -0.13% | 2천 |
|---|
| 2025.11.03 | ₩64,108 | ₩64,336 | ₩64,108 | ₩64,162 | +0.08% | 2천 |
|---|
| 2025.10.31 | ₩64,336 | ₩64,444 | ₩64,336 | ₩64,444 | +0.17% | 400 |
|---|
| 2025.10.30 | ₩64,578 | ₩64,913 | ₩64,578 | ₩64,698 | +0.19% | 800 |
|---|
| 2025.10.29 | ₩65,168 | ₩65,168 | ₩64,886 | ₩64,886 | -0.43% | 200 |
|---|
| 2025.10.28 | ₩65,141 | ₩65,168 | ₩65,141 | ₩65,168 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩65,704 | ₩65,704 | ₩65,248 | ₩65,449 | -0.39% | 1.5천 |
|---|
| 2025.10.24 | ₩65,329 | ₩65,490 | ₩65,329 | ₩65,396 | +0.10% | 900 |
|---|
| 2025.10.23 | ₩65,114 | ₩65,114 | ₩65,074 | ₩65,074 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩64,511 | ₩64,712 | ₩64,511 | ₩64,712 | +0.31% | 1.3천 |
|---|
| 2025.10.21 | ₩64,041 | ₩64,162 | ₩63,948 | ₩63,961 | -0.13% | 800 |
|---|
| 2025.10.20 | ₩64,698 | ₩64,819 | ₩64,538 | ₩64,806 | +0.17% | 1.7천 |
|---|
| 2025.10.17 | ₩64,578 | ₩64,725 | ₩64,323 | ₩64,725 | +0.23% | 2.7만 |
|---|
| 2025.10.16 | ₩65,221 | ₩65,288 | ₩64,926 | ₩64,926 | -0.45% | 2.1천 |
|---|
| 2025.10.15 | ₩64,953 | ₩65,235 | ₩64,953 | ₩65,034 | +0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩64,403 | ₩65,436 | ₩64,403 | ₩65,154 | +1.17% | 5.4천 |
|---|
| 2025.10.13 | ₩64,457 | ₩64,926 | ₩64,457 | ₩64,926 | +0.73% | 2.8천 |
|---|
| 2025.10.10 | ₩64,538 | ₩64,672 | ₩63,907 | ₩63,907 | -0.98% | 500 |
|---|