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 | ₩71,728 | ₩71,728 | ₩71,728 | ₩71,728 | 0.00% | 300 |
| 2026.10.08 | ₩71,061 | ₩71,301 | ₩70,834 | ₩71,301 | +0.34% | 3천 |
| 2026.10.07 | ₩70,954 | ₩71,341 | ₩70,954 | ₩71,181 | +0.32% | 1천 |
| 2026.10.06 | ₩72,035 | ₩72,035 | ₩71,768 | ₩71,768 | -0.37% | 400 |
| 2026.10.05 | ₩71,061 | ₩71,582 | ₩71,061 | ₩71,582 | +0.73% | 400 |
| 2026.10.02 | ₩71,688 | ₩71,835 | ₩71,488 | ₩71,835 | +0.20% | 1.4천 |
| 2026.10.01 | ₩71,875 | ₩71,875 | ₩71,074 | ₩71,195 | -0.95% | 1.1천 |
| 2026.09.30 | ₩72,889 | ₩72,889 | ₩72,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,169 |
| -0.99% |
| 1.3천 |
| 2026.09.29 | ₩72,249 | ₩72,315 | ₩72,249 | ₩72,315 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩72,849 | ₩72,849 | ₩72,849 | ₩72,849 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩72,622 | ₩72,769 | ₩72,569 | ₩72,769 | +0.20% | 600 |
|---|
| 2026.09.24 | ₩72,129 | ₩72,129 | ₩72,129 | ₩72,129 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩73,009 | ₩73,009 | ₩72,689 | ₩72,689 | -0.44% | 200 |
|---|
| 2026.09.22 | ₩74,357 | ₩74,357 | ₩73,743 | ₩74,277 | -0.11% | 900 |
|---|
| 2026.09.21 | ₩73,770 | ₩74,197 | ₩73,770 | ₩73,904 | +0.18% | 800 |
|---|
| 2026.09.18 | ₩72,756 | ₩73,103 | ₩72,743 | ₩72,943 | +0.26% | 900 |
|---|
| 2026.09.17 | ₩74,331 | ₩74,331 | ₩73,904 | ₩73,904 | -0.57% | 1.3천 |
|---|
| 2026.09.16 | ₩73,970 | ₩73,970 | ₩73,210 | ₩73,210 | -1.03% | 200 |
|---|
| 2026.09.15 | ₩73,503 | ₩73,557 | ₩72,983 | ₩73,423 | -0.11% | 6천 |
|---|
| 2026.09.14 | ₩73,463 | ₩73,463 | ₩73,463 | ₩73,463 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩74,290 | ₩74,290 | ₩73,743 | ₩73,743 | -0.74% | 500 |
|---|
| 2026.09.10 | ₩73,196 | ₩73,757 | ₩73,196 | ₩73,236 | +0.05% | 900 |
|---|
| 2026.09.09 | ₩74,771 | ₩74,771 | ₩74,037 | ₩74,037 | -0.98% | 1.1천 |
|---|
| 2026.09.08 | ₩75,425 | ₩75,478 | ₩74,637 | ₩74,637 | -1.04% | 6.3천 |
|---|
| 2026.09.04 | ₩75,705 | ₩75,705 | ₩75,452 | ₩75,452 | -0.33% | 900 |
|---|
| 2026.09.03 | ₩75,265 | ₩75,265 | ₩74,584 | ₩75,185 | -0.11% | 500 |
|---|
| 2026.09.02 | ₩74,838 | ₩74,878 | ₩74,371 | ₩74,384 | -0.61% | 900 |
|---|
| 2026.09.01 | ₩75,278 | ₩75,278 | ₩74,744 | ₩74,744 | -0.71% | 200 |
|---|
| 2026.08.31 | ₩75,678 | ₩75,678 | ₩75,678 | ₩75,678 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩76,412 | ₩76,412 | ₩76,025 | ₩76,025 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩76,332 | ₩76,332 | ₩76,292 | ₩76,292 | -0.05% | 300 |
|---|
| 2026.08.26 | ₩77,240 | ₩77,240 | ₩76,292 | ₩76,466 | -1.00% | 4.3천 |
|---|
| 2026.08.25 | ₩76,426 | ₩76,893 | ₩76,426 | ₩76,893 | +0.61% | 700 |
|---|
| 2026.08.24 | ₩76,612 | ₩76,612 | ₩74,544 | ₩76,399 | -0.28% | 3.1천 |
|---|
| 2026.08.21 | ₩76,252 | ₩76,252 | ₩75,785 | ₩75,919 | -0.44% | 2.1천 |
|---|
| 2026.08.20 | ₩75,505 | ₩75,505 | ₩75,145 | ₩75,251 | -0.34% | 1.2천 |
|---|
| 2026.08.19 | ₩75,425 | ₩75,425 | ₩75,425 | ₩75,425 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩75,145 | ₩75,452 | ₩74,918 | ₩74,918 | -0.30% | 900 |
|---|
| 2026.08.17 | ₩75,452 | ₩75,452 | ₩75,185 | ₩75,185 | -0.35% | 400 |
|---|
| 2026.08.14 | ₩76,159 | ₩76,159 | ₩75,505 | ₩75,652 | -0.67% | 3.4천 |
|---|
| 2026.08.13 | ₩75,985 | ₩75,985 | ₩75,465 | ₩75,465 | -0.68% | 2.1천 |
|---|
| 2026.08.12 | ₩75,825 | ₩75,825 | ₩75,478 | ₩75,545 | -0.37% | 500 |
|---|
| 2026.08.11 | ₩75,411 | ₩75,411 | ₩75,198 | ₩75,198 | -0.28% | 8.6천 |
|---|
| 2026.08.10 | ₩75,545 | ₩75,772 | ₩75,438 | ₩75,438 | -0.14% | 3.1천 |
|---|
| 2026.08.07 | ₩75,932 | ₩76,065 | ₩75,932 | ₩75,972 | +0.05% | 800 |
|---|
| 2026.08.06 | ₩75,145 | ₩75,518 | ₩75,118 | ₩75,318 | +0.23% | 7천 |
|---|
| 2026.08.05 | ₩75,478 | ₩75,492 | ₩75,265 | ₩75,305 | -0.23% | 800 |
|---|
| 2026.08.04 | ₩74,851 | ₩74,851 | ₩74,637 | ₩74,851 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩74,451 | ₩74,491 | ₩74,024 | ₩74,144 | -0.41% | 1.7천 |
|---|
| 2026.07.31 | ₩74,064 | ₩74,064 | ₩73,850 | ₩73,850 | -0.29% | 600 |
|---|
| 2026.07.30 | ₩73,944 | ₩74,411 | ₩73,944 | ₩74,411 | +0.63% | 700 |
|---|
| 2026.07.29 | ₩72,702 | ₩72,889 | ₩72,649 | ₩72,889 | +0.26% | 7.9천 |
|---|
| 2026.07.28 | ₩73,116 | ₩73,436 | ₩72,943 | ₩73,316 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩72,743 | ₩72,836 | ₩72,489 | ₩72,836 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩72,062 | ₩72,556 | ₩72,062 | ₩72,222 | +0.22% | 900 |
|---|
| 2026.07.23 | ₩71,341 | ₩71,969 | ₩71,315 | ₩71,315 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩72,582 | ₩72,876 | ₩72,396 | ₩72,396 | -0.26% | 3.3천 |
|---|
| 2026.07.21 | ₩71,969 | ₩72,102 | ₩71,955 | ₩72,102 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩72,422 | ₩72,689 | ₩71,501 | ₩71,501 | -1.27% | 300 |
|---|
| 2026.07.17 | ₩72,369 | ₩72,382 | ₩72,369 | ₩72,382 | +0.02% | 400 |
|---|
| 2026.07.16 | ₩72,249 | ₩72,396 | ₩72,249 | ₩72,396 | +0.20% | 400 |
|---|
| 2026.07.15 | ₩71,648 | ₩72,356 | ₩71,648 | ₩72,329 | +0.95% | 1.8천 |
|---|
| 2026.07.14 | ₩71,622 | ₩71,835 | ₩71,355 | ₩71,355 | -0.37% | 1.4천 |
|---|
| 2026.07.13 | ₩71,341 | ₩71,341 | ₩71,341 | ₩71,341 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩71,995 | ₩72,035 | ₩71,555 | ₩71,875 | -0.17% | 1.8천 |
|---|
| 2026.07.09 | ₩70,968 | ₩71,034 | ₩70,687 | ₩71,034 | +0.09% | 2.1천 |
|---|
| 2026.07.08 | ₩70,861 | ₩70,941 | ₩69,820 | ₩70,554 | -0.43% | 2.4천 |
|---|
| 2026.07.07 | ₩72,569 | ₩72,569 | ₩71,381 | ₩71,475 | -1.51% | 800 |
|---|
| 2026.07.06 | ₩72,075 | ₩72,195 | ₩72,075 | ₩72,195 | +0.17% | 1천 |
|---|
| 2026.07.02 | ₩71,221 | ₩71,915 | ₩71,114 | ₩71,608 | +0.54% | 2.8천 |
|---|
| 2026.07.01 | ₩70,260 | ₩70,474 | ₩70,247 | ₩70,474 | +0.30% | 2.7천 |
|---|
| 2026.06.30 | ₩70,154 | ₩70,434 | ₩70,154 | ₩70,220 | +0.10% | 2.6천 |
|---|
| 2026.06.29 | ₩70,848 | ₩70,848 | ₩70,407 | ₩70,434 | -0.58% | 1.7천 |
|---|
| 2026.06.26 | ₩69,727 | ₩70,380 | ₩69,727 | ₩70,194 | +0.67% | 800 |
|---|
| 2026.06.25 | ₩70,447 | ₩70,647 | ₩70,447 | ₩70,567 | +0.17% | 2.4천 |
|---|
| 2026.06.24 | ₩71,034 | ₩71,088 | ₩70,767 | ₩71,088 | +0.08% | 6천 |
|---|
| 2026.06.23 | ₩70,994 | ₩71,381 | ₩70,888 | ₩71,021 | +0.04% | 4천 |
|---|
| 2026.06.22 | ₩71,168 | ₩72,009 | ₩71,168 | ₩71,622 | +0.64% | 2.7천 |
|---|
| 2026.06.18 | ₩71,822 | ₩71,822 | ₩71,501 | ₩71,688 | -0.19% | 500 |
|---|
| 2026.06.17 | ₩73,410 | ₩73,410 | ₩72,062 | ₩72,062 | -1.84% | 2.7천 |
|---|
| 2026.06.16 | ₩73,356 | ₩73,383 | ₩73,063 | ₩73,089 | -0.36% | 1.4천 |
|---|
| 2026.06.15 | ₩73,143 | ₩73,650 | ₩72,662 | ₩72,662 | -0.66% | 2.7천 |
|---|
| 2026.06.12 | ₩72,582 | ₩72,582 | ₩72,396 | ₩72,542 | -0.06% | 1천 |
|---|
| 2026.06.11 | ₩70,968 | ₩71,982 | ₩70,367 | ₩71,982 | +1.43% | 1.9천 |
|---|
| 2026.06.10 | ₩71,021 | ₩71,021 | ₩69,967 | ₩69,980 | -1.47% | 2.7천 |
|---|
| 2026.06.09 | ₩71,195 | ₩71,195 | ₩69,700 | ₩70,487 | -0.99% | 1.1천 |
|---|
| 2026.06.08 | ₩70,514 | ₩70,514 | ₩70,220 | ₩70,461 | -0.08% | 1.4천 |
|---|
| 2026.06.05 | ₩71,969 | ₩71,969 | ₩70,314 | ₩70,314 | -2.30% | 3.9천 |
|---|
| 2026.06.04 | ₩72,302 | ₩72,302 | ₩71,742 | ₩72,129 | -0.24% | 600 |
|---|
| 2026.06.03 | ₩71,648 | ₩71,648 | ₩71,288 | ₩71,288 | -0.50% | 400 |
|---|
| 2026.06.02 | ₩71,888 | ₩72,049 | ₩71,568 | ₩72,049 | +0.22% | 6.6천 |
|---|
| 2026.06.01 | ₩71,021 | ₩71,515 | ₩71,021 | ₩71,515 | +0.70% | 800 |
|---|
| 2026.05.29 | ₩72,275 | ₩72,516 | ₩71,381 | ₩71,808 | -0.65% | 1.2만 |
|---|
| 2026.05.28 | ₩71,421 | ₩72,222 | ₩71,421 | ₩71,955 | +0.75% | 1.2천 |
|---|
| 2026.05.27 | ₩72,369 | ₩72,622 | ₩72,115 | ₩72,235 | -0.18% | 900 |
|---|
| 2026.05.26 | ₩72,502 | ₩72,529 | ₩72,302 | ₩72,302 | -0.28% | 700 |
|---|
| 2026.05.22 | ₩71,448 | ₩71,862 | ₩71,301 | ₩71,435 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩70,834 | ₩71,715 | ₩70,834 | ₩71,715 | +1.24% | 2.5천 |
|---|
| 2026.05.20 | ₩70,180 | ₩71,235 | ₩69,913 | ₩71,235 | +1.50% | 2.7천 |
|---|
| 2026.05.19 | ₩69,860 | ₩70,034 | ₩69,406 | ₩69,593 | -0.38% | 3.9만 |
|---|
| 2026.05.18 | ₩69,873 | ₩70,327 | ₩69,873 | ₩70,167 | +0.42% | 4.1천 |
|---|
| 2026.05.15 | ₩69,006 | ₩69,233 | ₩68,726 | ₩69,033 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩71,221 | ₩71,355 | ₩70,514 | ₩70,687 | -0.75% | 2.6천 |
|---|
| 2026.05.13 | ₩70,487 | ₩71,195 | ₩70,487 | ₩71,195 | +1.00% | 3.8천 |
|---|
| 2026.05.12 | ₩70,941 | ₩70,941 | ₩70,340 | ₩70,754 | -0.26% | 4.6만 |
|---|
| 2026.05.11 | ₩72,129 | ₩72,249 | ₩71,368 | ₩71,461 | -0.93% | 2.5만 |
|---|
| 2026.05.08 | ₩72,089 | ₩72,302 | ₩72,075 | ₩72,302 | +0.30% | 3.8천 |
|---|
| 2026.05.07 | ₩72,743 | ₩72,743 | ₩71,168 | ₩71,168 | -2.16% | 1.2만 |
|---|
| 2026.05.06 | ₩71,982 | ₩72,329 | ₩71,982 | ₩72,315 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩70,154 | ₩70,260 | ₩69,993 | ₩70,180 | +0.04% | 1.1천 |
|---|
| 2026.05.04 | ₩69,713 | ₩69,713 | ₩69,206 | ₩69,353 | -0.52% | 1.8천 |
|---|
| 2026.05.01 | ₩70,674 | ₩71,008 | ₩70,621 | ₩70,754 | +0.11% | 1.7만 |
|---|
| 2026.04.30 | ₩70,380 | ₩70,701 | ₩70,260 | ₩70,674 | +0.42% | 4.5만 |
|---|
| 2026.04.29 | ₩69,313 | ₩69,313 | ₩68,672 | ₩69,086 | -0.33% | 1.8만 |
|---|
| 2026.04.28 | ₩70,220 | ₩70,300 | ₩69,740 | ₩70,167 | -0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩70,727 | ₩70,808 | ₩70,581 | ₩70,714 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩71,034 | ₩71,315 | ₩70,914 | ₩71,208 | +0.24% | 2.1만 |
|---|
| 2026.04.23 | ₩71,528 | ₩71,595 | ₩70,701 | ₩70,928 | -0.84% | 1만 |
|---|
| 2026.04.22 | ₩72,209 | ₩72,262 | ₩71,622 | ₩71,742 | -0.65% | 1.4만 |
|---|
| 2026.04.21 | ₩72,342 | ₩72,342 | ₩71,114 | ₩71,114 | -1.70% | 8.5천 |
|---|
| 2026.04.20 | ₩73,049 | ₩73,049 | ₩72,756 | ₩72,796 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩73,597 | ₩73,663 | ₩73,490 | ₩73,490 | -0.15% | 600 |
|---|
| 2026.04.16 | ₩72,622 | ₩72,716 | ₩71,782 | ₩72,155 | -0.64% | 1.5만 |
|---|
| 2026.04.15 | ₩72,302 | ₩72,409 | ₩72,182 | ₩72,409 | +0.15% | 800 |
|---|
| 2026.04.14 | ₩72,356 | ₩72,716 | ₩72,315 | ₩72,716 | +0.50% | 1.5만 |
|---|
| 2026.04.13 | ₩70,981 | ₩72,102 | ₩70,981 | ₩71,728 | +1.05% | 5만 |
|---|
| 2026.04.10 | ₩71,648 | ₩71,728 | ₩71,154 | ₩71,315 | -0.47% | 3만 |
|---|
| 2026.04.09 | ₩71,355 | ₩71,662 | ₩70,808 | ₩71,021 | -0.47% | 2.8만 |
|---|
| 2026.04.08 | ₩72,075 | ₩72,075 | ₩71,088 | ₩71,421 | -0.91% | 2.9천 |
|---|
| 2026.04.07 | ₩67,978 | ₩68,285 | ₩67,298 | ₩68,285 | +0.45% | 1.5천 |
|---|
| 2026.04.06 | ₩68,192 | ₩68,592 | ₩67,992 | ₩68,232 | +0.06% | 120만 |
|---|
| 2026.04.02 | ₩67,231 | ₩68,018 | ₩67,218 | ₩68,018 | +1.17% | 7.3천 |
|---|
| 2026.04.01 | ₩67,898 | ₩68,539 | ₩67,258 | ₩68,419 | +0.77% | 31.3만 |
|---|
| 2026.03.31 | ₩66,484 | ₩67,204 | ₩65,870 | ₩67,204 | +1.08% | 6.4천 |
|---|
| 2026.03.30 | ₩65,376 | ₩65,483 | ₩64,896 | ₩64,896 | -0.73% | 1.5천 |
|---|
| 2026.03.27 | ₩65,390 | ₩65,736 | ₩64,642 | ₩65,029 | -0.55% | 2.5만 |
|---|
| 2026.03.26 | ₩66,204 | ₩67,191 | ₩65,390 | ₩65,390 | -1.23% | 5.1만 |
|---|
| 2026.03.25 | ₩67,405 | ₩67,578 | ₩67,138 | ₩67,378 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩65,763 | ₩66,884 | ₩65,763 | ₩66,284 | +0.79% | 1.9만 |
|---|
| 2026.03.23 | ₩66,897 | ₩66,897 | ₩65,910 | ₩66,350 | -0.82% | 2.1천 |
|---|
| 2026.03.20 | ₩66,697 | ₩66,697 | ₩64,042 | ₩64,922 | -2.66% | 2.1만 |
|---|
| 2026.03.19 | ₩66,137 | ₩66,991 | ₩66,137 | ₩66,991 | +1.29% | 3.1천 |
|---|
| 2026.03.18 | ₩68,179 | ₩68,392 | ₩67,445 | ₩67,445 | -1.08% | 2.1천 |
|---|
| 2026.03.17 | ₩69,446 | ₩69,446 | ₩68,592 | ₩68,592 | -1.23% | 1.4천 |
|---|
| 2026.03.16 | ₩67,872 | ₩68,285 | ₩67,872 | ₩68,285 | +0.61% | 1.2천 |
|---|
| 2026.03.13 | ₩68,179 | ₩68,192 | ₩67,391 | ₩67,591 | -0.86% | 1.2천 |
|---|
| 2026.03.12 | ₩68,953 | ₩69,046 | ₩68,592 | ₩68,726 | -0.33% | 2천 |
|---|
| 2026.03.11 | ₩69,927 | ₩70,127 | ₩69,793 | ₩69,873 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩70,581 | ₩70,781 | ₩69,647 | ₩69,647 | -1.32% | 1.1천 |
|---|
| 2026.03.09 | ₩67,898 | ₩69,580 | ₩67,898 | ₩69,580 | +2.48% | 7.9만 |
|---|
| 2026.03.06 | ₩69,673 | ₩69,673 | ₩69,273 | ₩69,620 | -0.08% | 2.2만 |
|---|
| 2026.03.05 | ₩71,101 | ₩71,101 | ₩69,940 | ₩69,940 | -1.63% | 2.5천 |
|---|
| 2026.03.04 | ₩70,994 | ₩71,808 | ₩70,994 | ₩71,808 | +1.15% | 1.1천 |
|---|
| 2026.03.03 | ₩70,501 | ₩71,088 | ₩69,673 | ₩71,088 | +0.83% | 1.1만 |
|---|
| 2026.03.02 | ₩73,183 | ₩73,490 | ₩72,823 | ₩73,436 | +0.35% | 3.9천 |
|---|
| 2026.02.27 | ₩74,758 | ₩74,931 | ₩74,584 | ₩74,597 | -0.21% | 5.9천 |
|---|
| 2026.02.26 | ₩74,918 | ₩75,171 | ₩74,504 | ₩75,171 | +0.34% | 8.1천 |
|---|
| 2026.02.25 | ₩75,171 | ₩75,718 | ₩74,944 | ₩75,705 | +0.71% | 3.5만 |
|---|
| 2026.02.24 | ₩73,770 | ₩74,104 | ₩73,517 | ₩74,104 | +0.45% | 4.4천 |
|---|
| 2026.02.23 | ₩74,304 | ₩74,304 | ₩73,797 | ₩73,944 | -0.48% | 4천 |
|---|
| 2026.02.20 | ₩73,703 | ₩74,557 | ₩73,677 | ₩74,197 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩73,089 | ₩73,410 | ₩72,956 | ₩73,410 | +0.44% | 7.1만 |
|---|
| 2026.02.18 | ₩73,717 | ₩74,451 | ₩73,717 | ₩73,877 | +0.22% | 1.3만 |
|---|
| 2026.02.17 | ₩72,596 | ₩73,557 | ₩72,596 | ₩73,383 | +1.08% | 1만 |
|---|
| 2026.02.13 | ₩73,263 | ₩73,837 | ₩72,809 | ₩72,809 | -0.62% | 35.7만 |
|---|
| 2026.02.12 | ₩73,970 | ₩74,264 | ₩73,170 | ₩73,263 | -0.96% | 8천 |
|---|
| 2026.02.11 | ₩74,050 | ₩74,237 | ₩73,743 | ₩74,010 | -0.05% | 5.9천 |
|---|
| 2026.02.10 | ₩73,303 | ₩73,543 | ₩73,036 | ₩73,210 | -0.13% | 9.4천 |
|---|
| 2026.02.09 | ₩72,449 | ₩73,557 | ₩72,449 | ₩73,557 | +1.53% | 3.1만 |
|---|
| 2026.02.06 | ₩72,369 | ₩73,343 | ₩71,982 | ₩73,183 | +1.12% | 3.4만 |
|---|
| 2026.02.05 | ₩71,608 | ₩72,062 | ₩70,754 | ₩71,235 | -0.52% | 2.2만 |
|---|
| 2026.02.04 | ₩74,437 | ₩74,437 | ₩72,836 | ₩73,410 | -1.38% | 5.6만 |
|---|
| 2026.02.03 | ₩72,582 | ₩73,290 | ₩72,396 | ₩72,609 | +0.04% | 7.5천 |
|---|
| 2026.02.02 | ₩72,529 | ₩72,823 | ₩72,195 | ₩72,823 | +0.40% | 900 |
|---|
| 2026.01.30 | ₩72,849 | ₩72,849 | ₩71,582 | ₩71,862 | -1.36% | 2.8천 |
|---|
| 2026.01.29 | ₩74,224 | ₩74,224 | ₩72,609 | ₩73,677 | -0.74% | 5.5천 |
|---|
| 2026.01.28 | ₩73,330 | ₩73,330 | ₩72,876 | ₩73,236 | -0.13% | 3.6천 |
|---|
| 2026.01.27 | ₩72,783 | ₩73,196 | ₩72,783 | ₩73,196 | +0.57% | 1.2천 |
|---|
| 2026.01.26 | ₩72,636 | ₩72,729 | ₩72,342 | ₩72,342 | -0.40% | 1.3천 |
|---|
| 2026.01.23 | ₩70,994 | ₩71,755 | ₩70,994 | ₩71,715 | +1.02% | 1.3천 |
|---|
| 2026.01.22 | ₩71,088 | ₩71,088 | ₩70,834 | ₩71,021 | -0.09% | 1.5천 |
|---|
| 2026.01.21 | ₩70,741 | ₩70,741 | ₩70,220 | ₩70,727 | -0.02% | 2.4천 |
|---|
| 2026.01.20 | ₩70,047 | ₩70,047 | ₩69,606 | ₩69,606 | -0.63% | 1.4천 |
|---|
| 2026.01.16 | ₩69,566 | ₩69,687 | ₩69,486 | ₩69,687 | +0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩70,020 | ₩70,020 | ₩69,460 | ₩69,500 | -0.74% | 2.1천 |
|---|
| 2026.01.14 | ₩69,166 | ₩69,633 | ₩68,913 | ₩69,433 | +0.39% | 1.9천 |
|---|
| 2026.01.13 | ₩69,153 | ₩69,153 | ₩69,153 | ₩69,153 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩69,420 | ₩69,553 | ₩69,420 | ₩69,553 | +0.19% | 600 |
|---|
| 2026.01.09 | ₩68,939 | ₩68,939 | ₩68,939 | ₩68,939 | 0.00% | 1.1천 |
|---|
| 2026.01.08 | ₩69,033 | ₩69,166 | ₩68,859 | ₩69,139 | +0.15% | 6.4천 |
|---|
| 2026.01.07 | ₩69,046 | ₩69,219 | ₩68,993 | ₩69,219 | +0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩69,660 | ₩69,807 | ₩69,633 | ₩69,807 | +0.21% | 2천 |
|---|
| 2026.01.05 | ₩68,699 | ₩69,366 | ₩68,699 | ₩69,366 | +0.97% | 1.7천 |
|---|
| 2026.01.02 | ₩67,978 | ₩68,499 | ₩67,965 | ₩68,085 | +0.16% | 1.7천 |
|---|
| 2025.12.31 | ₩67,885 | ₩68,018 | ₩67,885 | ₩67,938 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩68,005 | ₩68,419 | ₩68,005 | ₩68,259 | +0.37% | 2.2천 |
|---|
| 2025.12.29 | ₩68,045 | ₩68,045 | ₩67,445 | ₩67,778 | -0.39% | 4.9천 |
|---|
| 2025.12.26 | ₩68,152 | ₩68,179 | ₩67,925 | ₩68,179 | +0.04% | 1.2천 |
|---|
| 2025.12.24 | ₩67,845 | ₩67,845 | ₩67,578 | ₩67,818 | -0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩67,845 | ₩67,978 | ₩67,792 | ₩67,845 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩67,204 | ₩67,925 | ₩67,204 | ₩67,778 | +0.85% | 6.6천 |
|---|
| 2025.12.19 | ₩67,071 | ₩67,231 | ₩66,951 | ₩66,964 | -0.16% | 7.8만 |
|---|
| 2025.12.18 | ₩66,791 | ₩66,791 | ₩66,324 | ₩66,564 | -0.34% | 4.2천 |
|---|
| 2025.12.17 | ₩66,497 | ₩66,497 | ₩66,017 | ₩66,017 | -0.72% | 600 |
|---|
| 2025.12.16 | ₩65,750 | ₩65,830 | ₩65,496 | ₩65,830 | +0.12% | 2.3천 |
|---|
| 2025.12.15 | ₩65,616 | ₩65,790 | ₩65,296 | ₩65,363 | -0.39% | 600 |
|---|
| 2025.12.12 | ₩65,136 | ₩65,136 | ₩64,896 | ₩64,896 | -0.37% | 500 |
|---|
| 2025.12.11 | ₩65,843 | ₩65,843 | ₩65,817 | ₩65,817 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩65,069 | ₩65,323 | ₩65,029 | ₩65,323 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩64,802 | ₩64,802 | ₩64,429 | ₩64,429 | -0.58% | 2.1천 |
|---|
| 2025.12.08 | ₩64,749 | ₩64,749 | ₩64,549 | ₩64,562 | -0.29% | 1.4천 |
|---|
| 2025.12.05 | ₩65,456 | ₩65,456 | ₩65,069 | ₩65,069 | -0.59% | 800 |
|---|
| 2025.12.04 | ₩65,016 | ₩65,176 | ₩65,016 | ₩65,149 | +0.21% | 1천 |
|---|
| 2025.12.03 | ₩64,869 | ₩65,003 | ₩64,749 | ₩65,003 | +0.21% | 1.2천 |
|---|
| 2025.12.02 | ₩64,349 | ₩64,509 | ₩64,188 | ₩64,415 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩64,442 | ₩64,602 | ₩64,402 | ₩64,402 | -0.06% | 1.9천 |
|---|
| 2025.11.28 | ₩64,442 | ₩64,736 | ₩64,442 | ₩64,562 | +0.19% | 2.5천 |
|---|
| 2025.11.26 | ₩63,708 | ₩64,349 | ₩63,708 | ₩64,349 | +1.01% | 1.1만 |
|---|
| 2025.11.25 | ₩62,907 | ₩63,094 | ₩62,854 | ₩63,094 | +0.30% | 2.1천 |
|---|
| 2025.11.24 | ₩61,693 | ₩62,360 | ₩61,693 | ₩62,227 | +0.87% | 6.3천 |
|---|
| 2025.11.21 | ₩61,813 | ₩61,973 | ₩61,493 | ₩61,973 | +0.26% | 2.3천 |
|---|
| 2025.11.20 | ₩61,947 | ₩62,507 | ₩61,146 | ₩61,146 | -1.29% | 8.7천 |
|---|
| 2025.11.19 | ₩61,640 | ₩61,640 | ₩61,640 | ₩61,640 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩61,840 | ₩62,067 | ₩61,840 | ₩62,067 | +0.37% | 300 |
|---|
| 2025.11.17 | ₩62,907 | ₩62,934 | ₩62,160 | ₩62,334 | -0.91% | 4.4천 |
|---|
| 2025.11.14 | ₩63,148 | ₩63,174 | ₩63,041 | ₩63,174 | +0.04% | 2.3천 |
|---|
| 2025.11.13 | ₩64,522 | ₩64,616 | ₩63,935 | ₩63,935 | -0.91% | 2.8천 |
|---|
| 2025.11.12 | ₩64,429 | ₩64,429 | ₩64,335 | ₩64,389 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩64,242 | ₩64,629 | ₩64,242 | ₩64,495 | +0.39% | 4.4천 |
|---|
| 2025.11.10 | ₩63,708 | ₩64,322 | ₩63,708 | ₩64,322 | +0.96% | 5.8천 |
|---|
| 2025.11.07 | ₩63,201 | ₩63,548 | ₩62,921 | ₩63,548 | +0.55% | 500 |
|---|
| 2025.11.06 | ₩63,241 | ₩63,241 | ₩63,214 | ₩63,214 | -0.04% | 400 |
|---|
| 2025.11.05 | ₩62,761 | ₩63,321 | ₩62,761 | ₩63,214 | +0.72% | 1.6만 |
|---|
| 2025.11.04 | ₩62,600 | ₩62,600 | ₩62,520 | ₩62,520 | -0.13% | 2천 |
|---|
| 2025.11.03 | ₩63,801 | ₩64,028 | ₩63,801 | ₩63,855 | +0.08% | 2천 |
|---|
| 2025.10.31 | ₩64,028 | ₩64,135 | ₩64,028 | ₩64,135 | +0.17% | 400 |
|---|
| 2025.10.30 | ₩64,269 | ₩64,602 | ₩64,269 | ₩64,389 | +0.19% | 800 |
|---|
| 2025.10.29 | ₩64,856 | ₩64,856 | ₩64,575 | ₩64,575 | -0.43% | 200 |
|---|
| 2025.10.28 | ₩64,829 | ₩64,856 | ₩64,829 | ₩64,856 | +0.04% | 200 |
|---|
| 2025.10.27 | ₩65,390 | ₩65,390 | ₩64,936 | ₩65,136 | -0.39% | 1.5천 |
|---|
| 2025.10.24 | ₩65,016 | ₩65,176 | ₩65,016 | ₩65,083 | +0.10% | 900 |
|---|
| 2025.10.23 | ₩64,802 | ₩64,802 | ₩64,762 | ₩64,762 | -0.06% | 200 |
|---|
| 2025.10.22 | ₩64,202 | ₩64,402 | ₩64,202 | ₩64,402 | +0.31% | 1.3천 |
|---|
| 2025.10.21 | ₩63,735 | ₩63,855 | ₩63,641 | ₩63,655 | -0.13% | 800 |
|---|
| 2025.10.20 | ₩64,389 | ₩64,509 | ₩64,229 | ₩64,495 | +0.17% | 1.7천 |
|---|
| 2025.10.17 | ₩64,269 | ₩64,415 | ₩64,015 | ₩64,415 | +0.23% | 2.7만 |
|---|
| 2025.10.16 | ₩64,909 | ₩64,976 | ₩64,616 | ₩64,616 | -0.45% | 2.1천 |
|---|
| 2025.10.15 | ₩64,642 | ₩64,922 | ₩64,642 | ₩64,722 | +0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩64,095 | ₩65,123 | ₩64,095 | ₩64,842 | +1.17% | 5.4천 |
|---|
| 2025.10.13 | ₩64,148 | ₩64,616 | ₩64,148 | ₩64,616 | +0.73% | 2.8천 |
|---|
| 2025.10.10 | ₩64,229 | ₩64,362 | ₩63,601 | ₩63,601 | -0.98% | 500 |
|---|