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 | ₩72,094 | ₩72,094 | ₩72,094 | ₩72,094 | 0.00% | 300 |
| 2026.10.08 | ₩71,424 | ₩71,665 | ₩71,196 | ₩71,665 | +0.34% | 3천 |
| 2026.10.07 | ₩71,316 | ₩71,705 | ₩71,316 | ₩71,544 | +0.32% | 1천 |
| 2026.10.06 | ₩72,403 | ₩72,403 | ₩72,135 | ₩72,135 | -0.37% | 400 |
| 2026.10.05 | ₩71,424 | ₩71,947 | ₩71,424 | ₩71,947 | +0.73% | 400 |
| 2026.10.02 | ₩72,054 | ₩72,202 | ₩71,853 | ₩72,202 | +0.20% | 1.4천 |
| 2026.10.01 | ₩72,242 | ₩72,242 | ₩71,437 | ₩71,558 | -0.95% | 1.1천 |
| 2026.09.30 | ₩73,261 | ₩73,261 | ₩72,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,537 |
| -0.99% |
| 1.3천 |
| 2026.09.29 | ₩72,617 | ₩72,685 | ₩72,617 | ₩72,685 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩73,221 | ₩73,221 | ₩73,221 | ₩73,221 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩72,993 | ₩73,141 | ₩72,939 | ₩73,141 | +0.20% | 600 |
|---|
| 2026.09.24 | ₩72,497 | ₩72,497 | ₩72,497 | ₩72,497 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩73,382 | ₩73,382 | ₩73,060 | ₩73,060 | -0.44% | 200 |
|---|
| 2026.09.22 | ₩74,737 | ₩74,737 | ₩74,120 | ₩74,656 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩74,147 | ₩74,576 | ₩74,147 | ₩74,281 | +0.18% | 800 |
|---|
| 2026.09.18 | ₩73,127 | ₩73,476 | ₩73,114 | ₩73,315 | +0.26% | 900 |
|---|
| 2026.09.17 | ₩74,710 | ₩74,710 | ₩74,281 | ₩74,281 | -0.57% | 1.3천 |
|---|
| 2026.09.16 | ₩74,348 | ₩74,348 | ₩73,583 | ₩73,583 | -1.03% | 200 |
|---|
| 2026.09.15 | ₩73,878 | ₩73,932 | ₩73,355 | ₩73,798 | -0.11% | 6천 |
|---|
| 2026.09.14 | ₩73,838 | ₩73,838 | ₩73,838 | ₩73,838 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩74,670 | ₩74,670 | ₩74,120 | ₩74,120 | -0.74% | 500 |
|---|
| 2026.09.10 | ₩73,570 | ₩74,133 | ₩73,570 | ₩73,610 | +0.05% | 900 |
|---|
| 2026.09.09 | ₩75,152 | ₩75,152 | ₩74,415 | ₩74,415 | -0.98% | 1.1천 |
|---|
| 2026.09.08 | ₩75,810 | ₩75,863 | ₩75,018 | ₩75,018 | -1.04% | 6.3천 |
|---|
| 2026.09.04 | ₩76,091 | ₩76,091 | ₩75,837 | ₩75,837 | -0.33% | 900 |
|---|
| 2026.09.03 | ₩75,649 | ₩75,649 | ₩74,965 | ₩75,568 | -0.11% | 500 |
|---|
| 2026.09.02 | ₩75,220 | ₩75,260 | ₩74,750 | ₩74,764 | -0.61% | 900 |
|---|
| 2026.09.01 | ₩75,662 | ₩75,662 | ₩75,126 | ₩75,126 | -0.71% | 200 |
|---|
| 2026.08.31 | ₩76,065 | ₩76,065 | ₩76,065 | ₩76,065 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩76,802 | ₩76,802 | ₩76,413 | ₩76,413 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩76,722 | ₩76,722 | ₩76,682 | ₩76,682 | -0.05% | 300 |
|---|
| 2026.08.26 | ₩77,634 | ₩77,634 | ₩76,682 | ₩76,856 | -1.00% | 4.3천 |
|---|
| 2026.08.25 | ₩76,816 | ₩77,285 | ₩76,816 | ₩77,285 | +0.61% | 700 |
|---|
| 2026.08.24 | ₩77,003 | ₩77,003 | ₩74,924 | ₩76,789 | -0.28% | 3.1천 |
|---|
| 2026.08.21 | ₩76,641 | ₩76,641 | ₩76,172 | ₩76,306 | -0.44% | 2.1천 |
|---|
| 2026.08.20 | ₩75,890 | ₩75,890 | ₩75,528 | ₩75,635 | -0.34% | 1.2천 |
|---|
| 2026.08.19 | ₩75,810 | ₩75,810 | ₩75,810 | ₩75,810 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩75,528 | ₩75,837 | ₩75,300 | ₩75,300 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩75,837 | ₩75,837 | ₩75,568 | ₩75,568 | -0.35% | 400 |
|---|
| 2026.08.14 | ₩76,547 | ₩76,547 | ₩75,890 | ₩76,038 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩76,373 | ₩76,373 | ₩75,850 | ₩75,850 | -0.68% | 2.1천 |
|---|
| 2026.08.12 | ₩76,212 | ₩76,212 | ₩75,863 | ₩75,930 | -0.37% | 500 |
|---|
| 2026.08.11 | ₩75,796 | ₩75,796 | ₩75,582 | ₩75,582 | -0.28% | 8.6천 |
|---|
| 2026.08.10 | ₩75,930 | ₩76,158 | ₩75,823 | ₩75,823 | -0.14% | 3.1천 |
|---|
| 2026.08.07 | ₩76,319 | ₩76,454 | ₩76,319 | ₩76,360 | +0.05% | 800 |
|---|
| 2026.08.06 | ₩75,528 | ₩75,904 | ₩75,501 | ₩75,702 | +0.23% | 7천 |
|---|
| 2026.08.05 | ₩75,863 | ₩75,877 | ₩75,649 | ₩75,689 | -0.23% | 800 |
|---|
| 2026.08.04 | ₩75,233 | ₩75,233 | ₩75,018 | ₩75,233 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩74,831 | ₩74,871 | ₩74,401 | ₩74,522 | -0.41% | 1.7천 |
|---|
| 2026.07.31 | ₩74,442 | ₩74,442 | ₩74,227 | ₩74,227 | -0.29% | 600 |
|---|
| 2026.07.30 | ₩74,321 | ₩74,790 | ₩74,321 | ₩74,790 | +0.63% | 700 |
|---|
| 2026.07.29 | ₩73,073 | ₩73,261 | ₩73,020 | ₩73,261 | +0.26% | 7.9천 |
|---|
| 2026.07.28 | ₩73,489 | ₩73,811 | ₩73,315 | ₩73,690 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩73,114 | ₩73,208 | ₩72,859 | ₩73,208 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩72,430 | ₩72,926 | ₩72,430 | ₩72,591 | +0.22% | 900 |
|---|
| 2026.07.23 | ₩71,705 | ₩72,336 | ₩71,679 | ₩71,679 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩72,953 | ₩73,248 | ₩72,765 | ₩72,765 | -0.26% | 3.3천 |
|---|
| 2026.07.21 | ₩72,336 | ₩72,470 | ₩72,322 | ₩72,470 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩72,792 | ₩73,060 | ₩71,866 | ₩71,866 | -1.27% | 300 |
|---|
| 2026.07.17 | ₩72,738 | ₩72,752 | ₩72,738 | ₩72,752 | +0.02% | 400 |
|---|
| 2026.07.16 | ₩72,617 | ₩72,765 | ₩72,617 | ₩72,765 | +0.20% | 400 |
|---|
| 2026.07.15 | ₩72,014 | ₩72,725 | ₩72,014 | ₩72,698 | +0.95% | 1.8천 |
|---|
| 2026.07.14 | ₩71,987 | ₩72,202 | ₩71,719 | ₩71,719 | -0.37% | 1.4천 |
|---|
| 2026.07.13 | ₩71,705 | ₩71,705 | ₩71,705 | ₩71,705 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,363 | ₩72,403 | ₩71,920 | ₩72,242 | -0.17% | 1.8천 |
|---|
| 2026.07.09 | ₩71,330 | ₩71,397 | ₩71,048 | ₩71,397 | +0.09% | 2.1천 |
|---|
| 2026.07.08 | ₩71,222 | ₩71,303 | ₩70,176 | ₩70,914 | -0.43% | 2.4천 |
|---|
| 2026.07.07 | ₩72,939 | ₩72,939 | ₩71,746 | ₩71,839 | -1.51% | 800 |
|---|
| 2026.07.06 | ₩72,443 | ₩72,564 | ₩72,443 | ₩72,564 | +0.17% | 1천 |
|---|
| 2026.07.02 | ₩71,585 | ₩72,282 | ₩71,477 | ₩71,974 | +0.54% | 2.8천 |
|---|
| 2026.07.01 | ₩70,619 | ₩70,834 | ₩70,606 | ₩70,834 | +0.30% | 2.7천 |
|---|
| 2026.06.30 | ₩70,512 | ₩70,793 | ₩70,512 | ₩70,579 | +0.10% | 2.6천 |
|---|
| 2026.06.29 | ₩71,209 | ₩71,209 | ₩70,766 | ₩70,793 | -0.58% | 1.7천 |
|---|
| 2026.06.26 | ₩70,082 | ₩70,740 | ₩70,082 | ₩70,552 | +0.67% | 800 |
|---|
| 2026.06.25 | ₩70,807 | ₩71,008 | ₩70,807 | ₩70,927 | +0.17% | 2.4천 |
|---|
| 2026.06.24 | ₩71,397 | ₩71,451 | ₩71,129 | ₩71,451 | +0.08% | 6천 |
|---|
| 2026.06.23 | ₩71,357 | ₩71,746 | ₩71,249 | ₩71,383 | +0.04% | 4천 |
|---|
| 2026.06.22 | ₩71,531 | ₩72,376 | ₩71,531 | ₩71,987 | +0.64% | 2.7천 |
|---|
| 2026.06.18 | ₩72,188 | ₩72,188 | ₩71,866 | ₩72,054 | -0.19% | 500 |
|---|
| 2026.06.17 | ₩73,784 | ₩73,784 | ₩72,430 | ₩72,430 | -1.84% | 2.7천 |
|---|
| 2026.06.16 | ₩73,731 | ₩73,758 | ₩73,436 | ₩73,462 | -0.36% | 1.4천 |
|---|
| 2026.06.15 | ₩73,516 | ₩74,026 | ₩73,033 | ₩73,033 | -0.66% | 2.7천 |
|---|
| 2026.06.12 | ₩72,953 | ₩72,953 | ₩72,765 | ₩72,913 | -0.06% | 1천 |
|---|
| 2026.06.11 | ₩71,330 | ₩72,349 | ₩70,726 | ₩72,349 | +1.43% | 1.9천 |
|---|
| 2026.06.10 | ₩71,383 | ₩71,383 | ₩70,324 | ₩70,337 | -1.47% | 2.7천 |
|---|
| 2026.06.09 | ₩71,558 | ₩71,558 | ₩70,056 | ₩70,847 | -0.99% | 1.1천 |
|---|
| 2026.06.08 | ₩70,874 | ₩70,874 | ₩70,579 | ₩70,820 | -0.08% | 1.4천 |
|---|
| 2026.06.05 | ₩72,336 | ₩72,336 | ₩70,673 | ₩70,673 | -2.30% | 3.9천 |
|---|
| 2026.06.04 | ₩72,671 | ₩72,671 | ₩72,108 | ₩72,497 | -0.24% | 600 |
|---|
| 2026.06.03 | ₩72,014 | ₩72,014 | ₩71,652 | ₩71,652 | -0.50% | 400 |
|---|
| 2026.06.02 | ₩72,255 | ₩72,416 | ₩71,933 | ₩72,416 | +0.22% | 6.6천 |
|---|
| 2026.06.01 | ₩71,383 | ₩71,880 | ₩71,383 | ₩71,880 | +0.70% | 800 |
|---|
| 2026.05.29 | ₩72,644 | ₩72,886 | ₩71,746 | ₩72,175 | -0.65% | 1.2만 |
|---|
| 2026.05.28 | ₩71,786 | ₩72,591 | ₩71,786 | ₩72,322 | +0.75% | 1.2천 |
|---|
| 2026.05.27 | ₩72,738 | ₩72,993 | ₩72,483 | ₩72,604 | -0.18% | 900 |
|---|
| 2026.05.26 | ₩72,872 | ₩72,899 | ₩72,671 | ₩72,671 | -0.28% | 700 |
|---|
| 2026.05.22 | ₩71,813 | ₩72,228 | ₩71,665 | ₩71,799 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩71,196 | ₩72,081 | ₩71,196 | ₩72,081 | +1.24% | 2.5천 |
|---|
| 2026.05.20 | ₩70,538 | ₩71,598 | ₩70,270 | ₩71,598 | +1.50% | 2.7천 |
|---|
| 2026.05.19 | ₩70,217 | ₩70,391 | ₩69,760 | ₩69,948 | -0.38% | 3.9만 |
|---|
| 2026.05.18 | ₩70,230 | ₩70,686 | ₩70,230 | ₩70,525 | +0.42% | 4.1천 |
|---|
| 2026.05.15 | ₩69,358 | ₩69,586 | ₩69,076 | ₩69,385 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩71,585 | ₩71,719 | ₩70,874 | ₩71,048 | -0.75% | 2.6천 |
|---|
| 2026.05.13 | ₩70,847 | ₩71,558 | ₩70,847 | ₩71,558 | +1.00% | 3.8천 |
|---|
| 2026.05.12 | ₩71,303 | ₩71,303 | ₩70,699 | ₩71,115 | -0.26% | 4.6만 |
|---|
| 2026.05.11 | ₩72,497 | ₩72,617 | ₩71,732 | ₩71,826 | -0.93% | 2.5만 |
|---|
| 2026.05.08 | ₩72,456 | ₩72,671 | ₩72,443 | ₩72,671 | +0.30% | 3.8천 |
|---|
| 2026.05.07 | ₩73,114 | ₩73,114 | ₩71,531 | ₩71,531 | -2.16% | 1.2만 |
|---|
| 2026.05.06 | ₩72,349 | ₩72,698 | ₩72,349 | ₩72,685 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩70,512 | ₩70,619 | ₩70,351 | ₩70,538 | +0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩70,069 | ₩70,069 | ₩69,559 | ₩69,707 | -0.52% | 1.8천 |
|---|
| 2026.05.01 | ₩71,035 | ₩71,370 | ₩70,981 | ₩71,115 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩70,740 | ₩71,062 | ₩70,619 | ₩71,035 | +0.42% | 4.5만 |
|---|
| 2026.04.29 | ₩69,667 | ₩69,667 | ₩69,023 | ₩69,439 | -0.33% | 1.8만 |
|---|
| 2026.04.28 | ₩70,579 | ₩70,659 | ₩70,096 | ₩70,525 | -0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩71,088 | ₩71,169 | ₩70,941 | ₩71,075 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩71,397 | ₩71,679 | ₩71,276 | ₩71,571 | +0.24% | 2.1만 |
|---|
| 2026.04.23 | ₩71,893 | ₩71,960 | ₩71,062 | ₩71,290 | -0.84% | 1만 |
|---|
| 2026.04.22 | ₩72,577 | ₩72,631 | ₩71,987 | ₩72,108 | -0.65% | 1.4만 |
|---|
| 2026.04.21 | ₩72,711 | ₩72,711 | ₩71,477 | ₩71,477 | -1.70% | 8.5천 |
|---|
| 2026.04.20 | ₩73,422 | ₩73,422 | ₩73,127 | ₩73,167 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩73,972 | ₩74,039 | ₩73,865 | ₩73,865 | -0.15% | 600 |
|---|
| 2026.04.16 | ₩72,993 | ₩73,087 | ₩72,148 | ₩72,524 | -0.64% | 1.5만 |
|---|
| 2026.04.15 | ₩72,671 | ₩72,778 | ₩72,550 | ₩72,778 | +0.15% | 800 |
|---|
| 2026.04.14 | ₩72,725 | ₩73,087 | ₩72,685 | ₩73,087 | +0.50% | 1.5만 |
|---|
| 2026.04.13 | ₩71,343 | ₩72,470 | ₩71,343 | ₩72,094 | +1.05% | 5만 |
|---|
| 2026.04.10 | ₩72,014 | ₩72,094 | ₩71,518 | ₩71,679 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩71,719 | ₩72,027 | ₩71,169 | ₩71,383 | -0.47% | 2.8만 |
|---|
| 2026.04.08 | ₩72,443 | ₩72,443 | ₩71,451 | ₩71,786 | -0.91% | 2.9천 |
|---|
| 2026.04.07 | ₩68,325 | ₩68,634 | ₩67,641 | ₩68,634 | +0.45% | 1.5천 |
|---|
| 2026.04.06 | ₩68,540 | ₩68,942 | ₩68,339 | ₩68,580 | +0.06% | 120만 |
|---|
| 2026.04.02 | ₩67,574 | ₩68,366 | ₩67,561 | ₩68,366 | +1.17% | 7.3천 |
|---|
| 2026.04.01 | ₩68,245 | ₩68,889 | ₩67,601 | ₩68,768 | +0.77% | 31.3만 |
|---|
| 2026.03.31 | ₩66,823 | ₩67,547 | ₩66,206 | ₩67,547 | +1.08% | 6.4천 |
|---|
| 2026.03.30 | ₩65,710 | ₩65,817 | ₩65,227 | ₩65,227 | -0.73% | 1.5천 |
|---|
| 2026.03.27 | ₩65,723 | ₩66,072 | ₩64,972 | ₩65,361 | -0.55% | 2.5만 |
|---|
| 2026.03.26 | ₩66,541 | ₩67,534 | ₩65,723 | ₩65,723 | -1.23% | 5.1만 |
|---|
| 2026.03.25 | ₩67,749 | ₩67,923 | ₩67,480 | ₩67,722 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩66,099 | ₩67,225 | ₩66,099 | ₩66,622 | +0.79% | 1.9만 |
|---|
| 2026.03.23 | ₩67,239 | ₩67,239 | ₩66,246 | ₩66,689 | -0.82% | 2.1천 |
|---|
| 2026.03.20 | ₩67,038 | ₩67,038 | ₩64,369 | ₩65,254 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩66,474 | ₩67,333 | ₩66,474 | ₩67,333 | +1.29% | 3.1천 |
|---|
| 2026.03.18 | ₩68,527 | ₩68,741 | ₩67,789 | ₩67,789 | -1.08% | 2.1천 |
|---|
| 2026.03.17 | ₩69,801 | ₩69,801 | ₩68,942 | ₩68,942 | -1.23% | 1.4천 |
|---|
| 2026.03.16 | ₩68,218 | ₩68,634 | ₩68,218 | ₩68,634 | +0.61% | 1.2천 |
|---|
| 2026.03.13 | ₩68,527 | ₩68,540 | ₩67,735 | ₩67,936 | -0.86% | 1.2천 |
|---|
| 2026.03.12 | ₩69,304 | ₩69,398 | ₩68,942 | ₩69,076 | -0.33% | 2천 |
|---|
| 2026.03.11 | ₩70,284 | ₩70,485 | ₩70,149 | ₩70,230 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩70,941 | ₩71,142 | ₩70,002 | ₩70,002 | -1.32% | 1.1천 |
|---|
| 2026.03.09 | ₩68,245 | ₩69,935 | ₩68,245 | ₩69,935 | +2.48% | 7.9만 |
|---|
| 2026.03.06 | ₩70,029 | ₩70,029 | ₩69,626 | ₩69,975 | -0.08% | 2.2만 |
|---|
| 2026.03.05 | ₩71,464 | ₩71,464 | ₩70,297 | ₩70,297 | -1.63% | 2.5천 |
|---|
| 2026.03.04 | ₩71,357 | ₩72,175 | ₩71,357 | ₩72,175 | +1.15% | 1.1천 |
|---|
| 2026.03.03 | ₩70,860 | ₩71,451 | ₩70,029 | ₩71,451 | +0.83% | 1.1만 |
|---|
| 2026.03.02 | ₩73,556 | ₩73,865 | ₩73,194 | ₩73,811 | +0.35% | 3.9천 |
|---|
| 2026.02.27 | ₩75,139 | ₩75,313 | ₩74,965 | ₩74,978 | -0.21% | 5.9천 |
|---|
| 2026.02.26 | ₩75,300 | ₩75,555 | ₩74,884 | ₩75,555 | +0.34% | 8.1천 |
|---|
| 2026.02.25 | ₩75,555 | ₩76,105 | ₩75,327 | ₩76,091 | +0.71% | 3.5만 |
|---|
| 2026.02.24 | ₩74,147 | ₩74,482 | ₩73,892 | ₩74,482 | +0.45% | 4.4천 |
|---|
| 2026.02.23 | ₩74,683 | ₩74,683 | ₩74,173 | ₩74,321 | -0.48% | 4천 |
|---|
| 2026.02.20 | ₩74,079 | ₩74,938 | ₩74,053 | ₩74,576 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩73,462 | ₩73,784 | ₩73,328 | ₩73,784 | +0.44% | 7.1만 |
|---|
| 2026.02.18 | ₩74,093 | ₩74,831 | ₩74,093 | ₩74,254 | +0.22% | 1.3만 |
|---|
| 2026.02.17 | ₩72,966 | ₩73,932 | ₩72,966 | ₩73,758 | +1.08% | 1만 |
|---|
| 2026.02.13 | ₩73,637 | ₩74,214 | ₩73,181 | ₩73,181 | -0.62% | 35.7만 |
|---|
| 2026.02.12 | ₩74,348 | ₩74,643 | ₩73,543 | ₩73,637 | -0.96% | 8천 |
|---|
| 2026.02.11 | ₩74,428 | ₩74,616 | ₩74,120 | ₩74,388 | -0.05% | 5.9천 |
|---|
| 2026.02.10 | ₩73,677 | ₩73,918 | ₩73,409 | ₩73,583 | -0.13% | 9.4천 |
|---|
| 2026.02.09 | ₩72,819 | ₩73,932 | ₩72,819 | ₩73,932 | +1.53% | 3.1만 |
|---|
| 2026.02.06 | ₩72,738 | ₩73,717 | ₩72,349 | ₩73,556 | +1.12% | 3.4만 |
|---|
| 2026.02.05 | ₩71,974 | ₩72,430 | ₩71,115 | ₩71,598 | -0.52% | 2.2만 |
|---|
| 2026.02.04 | ₩74,817 | ₩74,817 | ₩73,208 | ₩73,784 | -1.38% | 5.6만 |
|---|
| 2026.02.03 | ₩72,953 | ₩73,664 | ₩72,765 | ₩72,980 | +0.04% | 7.5천 |
|---|
| 2026.02.02 | ₩72,899 | ₩73,194 | ₩72,564 | ₩73,194 | +0.40% | 900 |
|---|
| 2026.01.30 | ₩73,221 | ₩73,221 | ₩71,947 | ₩72,228 | -1.36% | 2.8천 |
|---|
| 2026.01.29 | ₩74,603 | ₩74,603 | ₩72,980 | ₩74,053 | -0.74% | 5.5천 |
|---|
| 2026.01.28 | ₩73,704 | ₩73,704 | ₩73,248 | ₩73,610 | -0.13% | 3.6천 |
|---|
| 2026.01.27 | ₩73,154 | ₩73,570 | ₩73,154 | ₩73,570 | +0.57% | 1.2천 |
|---|
| 2026.01.26 | ₩73,006 | ₩73,100 | ₩72,711 | ₩72,711 | -0.40% | 1.3천 |
|---|
| 2026.01.23 | ₩71,357 | ₩72,121 | ₩71,357 | ₩72,081 | +1.02% | 1.3천 |
|---|
| 2026.01.22 | ₩71,451 | ₩71,451 | ₩71,196 | ₩71,383 | -0.09% | 1.5천 |
|---|
| 2026.01.21 | ₩71,102 | ₩71,102 | ₩70,579 | ₩71,088 | -0.02% | 2.4천 |
|---|
| 2026.01.20 | ₩70,404 | ₩70,404 | ₩69,962 | ₩69,962 | -0.63% | 1.4천 |
|---|
| 2026.01.16 | ₩69,921 | ₩70,042 | ₩69,841 | ₩70,042 | +0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩70,377 | ₩70,377 | ₩69,814 | ₩69,854 | -0.74% | 2.1천 |
|---|
| 2026.01.14 | ₩69,519 | ₩69,989 | ₩69,264 | ₩69,787 | +0.39% | 1.9천 |
|---|
| 2026.01.13 | ₩69,506 | ₩69,506 | ₩69,506 | ₩69,506 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩69,774 | ₩69,908 | ₩69,774 | ₩69,908 | +0.19% | 600 |
|---|
| 2026.01.09 | ₩69,291 | ₩69,291 | ₩69,291 | ₩69,291 | 0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩69,385 | ₩69,519 | ₩69,211 | ₩69,492 | +0.15% | 6.4천 |
|---|
| 2026.01.07 | ₩69,398 | ₩69,573 | ₩69,345 | ₩69,573 | +0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩70,015 | ₩70,163 | ₩69,989 | ₩70,163 | +0.21% | 2천 |
|---|
| 2026.01.05 | ₩69,050 | ₩69,720 | ₩69,050 | ₩69,720 | +0.97% | 1.7천 |
|---|
| 2026.01.02 | ₩68,325 | ₩68,848 | ₩68,312 | ₩68,433 | +0.16% | 1.7천 |
|---|
| 2025.12.31 | ₩68,231 | ₩68,366 | ₩68,231 | ₩68,285 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩68,352 | ₩68,768 | ₩68,352 | ₩68,607 | +0.37% | 2.2천 |
|---|
| 2025.12.29 | ₩68,392 | ₩68,392 | ₩67,789 | ₩68,124 | -0.39% | 4.9천 |
|---|
| 2025.12.26 | ₩68,500 | ₩68,527 | ₩68,272 | ₩68,527 | +0.04% | 1.2천 |
|---|
| 2025.12.24 | ₩68,191 | ₩68,191 | ₩67,923 | ₩68,164 | -0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩68,191 | ₩68,325 | ₩68,138 | ₩68,191 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩67,547 | ₩68,272 | ₩67,547 | ₩68,124 | +0.85% | 6.6천 |
|---|
| 2025.12.19 | ₩67,413 | ₩67,574 | ₩67,293 | ₩67,306 | -0.16% | 7.8만 |
|---|
| 2025.12.18 | ₩67,132 | ₩67,132 | ₩66,662 | ₩66,904 | -0.34% | 4.2천 |
|---|
| 2025.12.17 | ₩66,836 | ₩66,836 | ₩66,354 | ₩66,354 | -0.72% | 600 |
|---|
| 2025.12.16 | ₩66,085 | ₩66,166 | ₩65,831 | ₩66,166 | +0.12% | 2.3천 |
|---|
| 2025.12.15 | ₩65,951 | ₩66,126 | ₩65,629 | ₩65,696 | -0.39% | 600 |
|---|
| 2025.12.12 | ₩65,468 | ₩65,468 | ₩65,227 | ₩65,227 | -0.37% | 500 |
|---|
| 2025.12.11 | ₩66,179 | ₩66,179 | ₩66,152 | ₩66,152 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩65,401 | ₩65,656 | ₩65,361 | ₩65,656 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩65,133 | ₩65,133 | ₩64,757 | ₩64,757 | -0.58% | 2.1천 |
|---|
| 2025.12.08 | ₩65,079 | ₩65,079 | ₩64,878 | ₩64,892 | -0.29% | 1.4천 |
|---|
| 2025.12.05 | ₩65,790 | ₩65,790 | ₩65,401 | ₩65,401 | -0.59% | 800 |
|---|
| 2025.12.04 | ₩65,348 | ₩65,509 | ₩65,348 | ₩65,482 | +0.21% | 1천 |
|---|
| 2025.12.03 | ₩65,200 | ₩65,334 | ₩65,079 | ₩65,334 | +0.21% | 1.2천 |
|---|
| 2025.12.02 | ₩64,677 | ₩64,838 | ₩64,516 | ₩64,744 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩64,771 | ₩64,932 | ₩64,731 | ₩64,731 | -0.06% | 1.9천 |
|---|
| 2025.11.28 | ₩64,771 | ₩65,066 | ₩64,771 | ₩64,892 | +0.19% | 2.5천 |
|---|
| 2025.11.26 | ₩64,033 | ₩64,677 | ₩64,033 | ₩64,677 | +1.01% | 1.1만 |
|---|
| 2025.11.25 | ₩63,228 | ₩63,416 | ₩63,175 | ₩63,416 | +0.30% | 2.1천 |
|---|
| 2025.11.24 | ₩62,008 | ₩62,678 | ₩62,008 | ₩62,544 | +0.87% | 6.3천 |
|---|
| 2025.11.21 | ₩62,129 | ₩62,290 | ₩61,807 | ₩62,290 | +0.26% | 2.3천 |
|---|
| 2025.11.20 | ₩62,263 | ₩62,826 | ₩61,458 | ₩61,458 | -1.29% | 8.7천 |
|---|
| 2025.11.19 | ₩61,954 | ₩61,954 | ₩61,954 | ₩61,954 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩62,155 | ₩62,383 | ₩62,155 | ₩62,383 | +0.37% | 300 |
|---|
| 2025.11.17 | ₩63,228 | ₩63,255 | ₩62,477 | ₩62,652 | -0.91% | 4.4천 |
|---|
| 2025.11.14 | ₩63,470 | ₩63,497 | ₩63,363 | ₩63,497 | +0.04% | 2.3천 |
|---|
| 2025.11.13 | ₩64,851 | ₩64,945 | ₩64,261 | ₩64,261 | -0.91% | 2.8천 |
|---|
| 2025.11.12 | ₩64,757 | ₩64,757 | ₩64,664 | ₩64,717 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩64,570 | ₩64,959 | ₩64,570 | ₩64,825 | +0.39% | 4.4천 |
|---|
| 2025.11.10 | ₩64,033 | ₩64,650 | ₩64,033 | ₩64,650 | +0.96% | 5.8천 |
|---|
| 2025.11.07 | ₩63,523 | ₩63,872 | ₩63,242 | ₩63,872 | +0.55% | 500 |
|---|
| 2025.11.06 | ₩63,564 | ₩63,564 | ₩63,537 | ₩63,537 | -0.04% | 400 |
|---|
| 2025.11.05 | ₩63,081 | ₩63,644 | ₩63,081 | ₩63,537 | +0.72% | 1.6만 |
|---|
| 2025.11.04 | ₩62,920 | ₩62,920 | ₩62,839 | ₩62,839 | -0.13% | 2천 |
|---|
| 2025.11.03 | ₩64,127 | ₩64,355 | ₩64,127 | ₩64,181 | +0.08% | 2천 |
|---|
| 2025.10.31 | ₩64,355 | ₩64,462 | ₩64,355 | ₩64,462 | +0.17% | 400 |
|---|
| 2025.10.30 | ₩64,597 | ₩64,932 | ₩64,597 | ₩64,717 | +0.19% | 800 |
|---|
| 2025.10.29 | ₩65,187 | ₩65,187 | ₩64,905 | ₩64,905 | -0.43% | 200 |
|---|
| 2025.10.28 | ₩65,160 | ₩65,187 | ₩65,160 | ₩65,187 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩65,723 | ₩65,723 | ₩65,267 | ₩65,468 | -0.39% | 1.5천 |
|---|
| 2025.10.24 | ₩65,348 | ₩65,509 | ₩65,348 | ₩65,415 | +0.10% | 900 |
|---|
| 2025.10.23 | ₩65,133 | ₩65,133 | ₩65,093 | ₩65,093 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩64,529 | ₩64,731 | ₩64,529 | ₩64,731 | +0.31% | 1.3천 |
|---|
| 2025.10.21 | ₩64,060 | ₩64,181 | ₩63,966 | ₩63,980 | -0.13% | 800 |
|---|
| 2025.10.20 | ₩64,717 | ₩64,838 | ₩64,556 | ₩64,825 | +0.17% | 1.7천 |
|---|
| 2025.10.17 | ₩64,597 | ₩64,744 | ₩64,342 | ₩64,744 | +0.23% | 2.7만 |
|---|
| 2025.10.16 | ₩65,240 | ₩65,307 | ₩64,945 | ₩64,945 | -0.45% | 2.1천 |
|---|
| 2025.10.15 | ₩64,972 | ₩65,254 | ₩64,972 | ₩65,053 | +0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩64,422 | ₩65,455 | ₩64,422 | ₩65,173 | +1.17% | 5.4천 |
|---|
| 2025.10.13 | ₩64,476 | ₩64,945 | ₩64,476 | ₩64,945 | +0.73% | 2.8천 |
|---|
| 2025.10.10 | ₩64,556 | ₩64,690 | ₩63,926 | ₩63,926 | -0.98% | 500 |
|---|