시장 데이터를 불러오는 중
전체 종목
First Trust Latin America AlphaDEX Fund 과거 주가
First Trust Latin America AlphaDEX Fund · FLN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Latin America AlphaDEX Fund · FLN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,982 | ₩37,116 | ₩36,982 | ₩37,049 | +0.18% | 3.3천 |
| 2026.10.08 | ₩36,742 | ₩36,969 | ₩36,728 | ₩36,728 | -0.04% | 9.1천 |
| 2026.10.07 | ₩36,595 | ₩36,969 | ₩36,435 | ₩36,435 | -0.44% | 5.3천 |
| 2026.10.06 | ₩37,370 | ₩37,370 | ₩36,849 | ₩36,996 | -1.00% | 5.8천 |
| 2026.10.05 | ₩35,500 | ₩37,089 | ₩35,500 | ₩36,622 | +3.16% | 2만 |
| 2026.10.02 | ₩33,937 | ₩34,418 | ₩33,630 | ₩34,418 | +1.42% | 4천 |
| 2026.10.01 | ₩35,700 | ₩35,700 | ₩33,443 | ₩33,804 | -5.31% | 8.3만 |
| 2026.09.30 | ₩33,910 | ₩34,324 | ₩33,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,151 |
| +0.71% |
| 2.5천 |
| 2026.09.29 | ₩34,071 | ₩34,071 | ₩33,590 | ₩33,884 | -0.55% | 5.5천 |
|---|
| 2026.09.28 | ₩34,044 | ₩34,057 | ₩33,763 | ₩33,763 | -0.82% | 3.3천 |
|---|
| 2026.09.25 | ₩33,950 | ₩34,204 | ₩33,937 | ₩34,177 | +0.67% | 3.9천 |
|---|
| 2026.09.24 | ₩34,992 | ₩34,992 | ₩34,124 | ₩34,284 | -2.02% | 2.2만 |
|---|
| 2026.09.23 | ₩35,834 | ₩35,834 | ₩35,006 | ₩35,126 | -1.98% | 1.9만 |
|---|
| 2026.09.22 | ₩35,393 | ₩35,740 | ₩35,299 | ₩35,673 | +0.79% | 3.6천 |
|---|
| 2026.09.21 | ₩35,219 | ₩35,486 | ₩35,166 | ₩35,433 | +0.61% | 6.8천 |
|---|
| 2026.09.18 | ₩35,019 | ₩35,059 | ₩34,885 | ₩34,992 | -0.08% | 1.9만 |
|---|
| 2026.09.17 | ₩34,832 | ₩35,353 | ₩34,832 | ₩35,353 | +1.50% | 2.7천 |
|---|
| 2026.09.16 | ₩35,179 | ₩35,420 | ₩35,006 | ₩35,099 | -0.23% | 3.4천 |
|---|
| 2026.09.15 | ₩35,006 | ₩35,072 | ₩34,872 | ₩34,899 | -0.31% | 2만 |
|---|
| 2026.09.14 | ₩34,592 | ₩35,633 | ₩34,578 | ₩34,925 | +0.97% | 4.8만 |
|---|
| 2026.09.11 | ₩35,727 | ₩35,780 | ₩35,446 | ₩35,526 | -0.56% | 2.6천 |
|---|
| 2026.09.10 | ₩35,313 | ₩35,767 | ₩35,246 | ₩35,767 | +1.29% | 2.7천 |
|---|
| 2026.09.09 | ₩35,860 | ₩36,101 | ₩35,139 | ₩35,193 | -1.86% | 6.4천 |
|---|
| 2026.09.08 | ₩35,820 | ₩36,007 | ₩35,486 | ₩35,607 | -0.60% | 2.2만 |
|---|
| 2026.09.04 | ₩35,366 | ₩35,607 | ₩35,366 | ₩35,380 | +0.04% | 7.8천 |
|---|
| 2026.09.03 | ₩35,193 | ₩35,673 | ₩35,193 | ₩35,513 | +0.91% | 1.3만 |
|---|
| 2026.09.02 | ₩35,059 | ₩35,353 | ₩35,059 | ₩35,259 | +0.57% | 6.6천 |
|---|
| 2026.09.01 | ₩34,698 | ₩34,765 | ₩34,418 | ₩34,418 | -0.81% | 6천 |
|---|
| 2026.08.31 | ₩34,258 | ₩34,378 | ₩34,097 | ₩34,164 | -0.27% | 6.5천 |
|---|
| 2026.08.28 | ₩34,044 | ₩34,044 | ₩33,750 | ₩33,937 | -0.31% | 5.4천 |
|---|
| 2026.08.27 | ₩34,084 | ₩34,218 | ₩34,031 | ₩34,137 | +0.16% | 8.4천 |
|---|
| 2026.08.26 | ₩34,311 | ₩34,511 | ₩34,244 | ₩34,271 | -0.12% | 6.7천 |
|---|
| 2026.08.25 | ₩33,950 | ₩34,471 | ₩33,950 | ₩34,471 | +1.53% | 6천 |
|---|
| 2026.08.24 | ₩34,031 | ₩34,191 | ₩34,031 | ₩34,057 | +0.08% | 4.1천 |
|---|
| 2026.08.21 | ₩33,697 | ₩33,910 | ₩33,697 | ₩33,910 | +0.63% | 3.2천 |
|---|
| 2026.08.20 | ₩33,229 | ₩33,256 | ₩33,082 | ₩33,096 | -0.40% | 4.2천 |
|---|
| 2026.08.19 | ₩32,815 | ₩33,376 | ₩32,815 | ₩33,309 | +1.51% | 5.8천 |
|---|
| 2026.08.18 | ₩33,016 | ₩33,016 | ₩32,748 | ₩32,748 | -0.81% | 3.9천 |
|---|
| 2026.08.17 | ₩32,949 | ₩33,122 | ₩32,882 | ₩33,002 | +0.16% | 6.5천 |
|---|
| 2026.08.14 | ₩32,842 | ₩32,842 | ₩31,867 | ₩32,682 | -0.49% | 3.1만 |
|---|
| 2026.08.13 | ₩33,256 | ₩33,256 | ₩32,855 | ₩32,895 | -1.08% | 2천 |
|---|
| 2026.08.12 | ₩33,203 | ₩33,243 | ₩33,016 | ₩33,016 | -0.56% | 5.2천 |
|---|
| 2026.08.11 | ₩33,844 | ₩33,844 | ₩33,109 | ₩33,216 | -1.85% | 5.3천 |
|---|
| 2026.08.10 | ₩34,017 | ₩34,084 | ₩33,870 | ₩33,897 | -0.35% | 1.4만 |
|---|
| 2026.08.07 | ₩34,231 | ₩34,338 | ₩34,231 | ₩34,338 | +0.31% | 7천 |
|---|
| 2026.08.06 | ₩33,817 | ₩35,019 | ₩33,603 | ₩33,603 | -0.63% | 6.3천 |
|---|
| 2026.08.05 | ₩34,832 | ₩35,126 | ₩34,672 | ₩34,685 | -0.42% | 5.2천 |
|---|
| 2026.08.04 | ₩35,019 | ₩35,019 | ₩34,632 | ₩34,632 | -1.11% | 1.9천 |
|---|
| 2026.08.03 | ₩34,658 | ₩34,899 | ₩34,658 | ₩34,805 | +0.42% | 1.7만 |
|---|
| 2026.07.31 | ₩34,658 | ₩35,032 | ₩34,658 | ₩34,872 | +0.62% | 11.5만 |
|---|
| 2026.07.30 | ₩34,485 | ₩34,832 | ₩34,485 | ₩34,832 | +1.01% | 5.3천 |
|---|
| 2026.07.29 | ₩34,044 | ₩34,124 | ₩33,950 | ₩34,017 | -0.08% | 9.5천 |
|---|
| 2026.07.28 | ₩34,271 | ₩34,578 | ₩34,271 | ₩34,431 | +0.47% | 3.8천 |
|---|
| 2026.07.27 | ₩34,258 | ₩34,418 | ₩34,218 | ₩34,351 | +0.27% | 1.5만 |
|---|
| 2026.07.24 | ₩34,057 | ₩34,485 | ₩34,057 | ₩34,151 | +0.27% | 1.6만 |
|---|
| 2026.07.23 | ₩34,391 | ₩34,578 | ₩34,311 | ₩34,405 | +0.04% | 2.2천 |
|---|
| 2026.07.22 | ₩34,578 | ₩34,939 | ₩34,551 | ₩34,912 | +0.97% | 1.2만 |
|---|
| 2026.07.21 | ₩34,284 | ₩34,471 | ₩34,231 | ₩34,471 | +0.55% | 1.2천 |
|---|
| 2026.07.20 | ₩34,218 | ₩34,324 | ₩34,151 | ₩34,324 | +0.31% | 2.9천 |
|---|
| 2026.07.17 | ₩34,324 | ₩34,445 | ₩34,137 | ₩34,218 | -0.31% | 2.3만 |
|---|
| 2026.07.16 | ₩34,271 | ₩34,391 | ₩34,218 | ₩34,231 | -0.12% | 3.6천 |
|---|
| 2026.07.15 | ₩34,471 | ₩34,632 | ₩34,431 | ₩34,525 | +0.15% | 1.1천 |
|---|
| 2026.07.14 | ₩34,418 | ₩34,485 | ₩34,338 | ₩34,431 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩34,391 | ₩34,391 | ₩33,937 | ₩33,937 | -1.32% | 2천 |
|---|
| 2026.07.10 | ₩34,218 | ₩34,391 | ₩34,204 | ₩34,391 | +0.51% | 1.2만 |
|---|
| 2026.07.09 | ₩33,630 | ₩33,763 | ₩33,563 | ₩33,710 | +0.24% | 2만 |
|---|
| 2026.07.08 | ₩33,069 | ₩33,403 | ₩33,069 | ₩33,296 | +0.69% | 7.6만 |
|---|
| 2026.07.07 | ₩32,401 | ₩33,523 | ₩32,401 | ₩33,349 | +2.93% | 1.2만 |
|---|
| 2026.07.06 | ₩33,189 | ₩33,470 | ₩33,056 | ₩33,416 | +0.68% | 3.2천 |
|---|
| 2026.07.02 | ₩33,296 | ₩33,296 | ₩32,829 | ₩32,855 | -1.32% | 3.5천 |
|---|
| 2026.07.01 | ₩33,136 | ₩33,136 | ₩32,762 | ₩32,788 | -1.05% | 5.8천 |
|---|
| 2026.06.30 | ₩33,269 | ₩33,269 | ₩32,935 | ₩33,029 | -0.72% | 6.4천 |
|---|
| 2026.06.29 | ₩33,069 | ₩33,283 | ₩33,042 | ₩33,203 | +0.40% | 6.3천 |
|---|
| 2026.06.26 | ₩32,989 | ₩33,269 | ₩32,989 | ₩33,136 | +0.45% | 3.5만 |
|---|
| 2026.06.25 | ₩32,535 | ₩33,189 | ₩32,535 | ₩33,016 | +1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩32,775 | ₩33,563 | ₩32,775 | ₩32,935 | +0.49% | 4.4천 |
|---|
| 2026.06.23 | ₩33,349 | ₩33,416 | ₩33,162 | ₩33,229 | -0.36% | 2.4만 |
|---|
| 2026.06.22 | ₩33,002 | ₩33,790 | ₩33,002 | ₩33,536 | +1.62% | 1.3만 |
|---|
| 2026.06.18 | ₩33,563 | ₩33,590 | ₩33,336 | ₩33,336 | -0.68% | 4.8천 |
|---|
| 2026.06.17 | ₩34,124 | ₩34,418 | ₩33,523 | ₩33,576 | -1.60% | 1.3만 |
|---|
| 2026.06.16 | ₩33,977 | ₩33,977 | ₩33,710 | ₩33,804 | -0.51% | 2.1만 |
|---|
| 2026.06.15 | ₩34,832 | ₩34,832 | ₩33,884 | ₩33,884 | -2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩34,124 | ₩34,231 | ₩34,057 | ₩34,057 | -0.20% | 1.7천 |
|---|
| 2026.06.11 | ₩32,535 | ₩33,870 | ₩32,535 | ₩33,737 | +3.69% | 7.6천 |
|---|
| 2026.06.10 | ₩32,815 | ₩32,909 | ₩32,561 | ₩32,655 | -0.49% | 6.1천 |
|---|
| 2026.06.09 | ₩32,495 | ₩32,922 | ₩32,228 | ₩32,788 | +0.90% | 5천 |
|---|
| 2026.06.08 | ₩32,415 | ₩32,481 | ₩32,094 | ₩32,361 | -0.16% | 3.2천 |
|---|
| 2026.06.05 | ₩33,390 | ₩33,390 | ₩32,588 | ₩32,588 | -2.40% | 6.6천 |
|---|
| 2026.06.04 | ₩33,630 | ₩33,630 | ₩33,363 | ₩33,363 | -0.79% | 4.6천 |
|---|
| 2026.06.03 | ₩33,630 | ₩33,830 | ₩33,390 | ₩33,523 | -0.32% | 7.7천 |
|---|
| 2026.06.02 | ₩34,204 | ₩34,445 | ₩34,097 | ₩34,204 | 0.00% | 5.7천 |
|---|
| 2026.06.01 | ₩34,111 | ₩34,111 | ₩33,777 | ₩33,924 | -0.55% | 4.3천 |
|---|
| 2026.05.29 | ₩34,177 | ₩34,284 | ₩33,924 | ₩34,244 | +0.20% | 4.1천 |
|---|
| 2026.05.28 | ₩34,431 | ₩34,885 | ₩34,418 | ₩34,445 | +0.04% | 2.1만 |
|---|
| 2026.05.27 | ₩34,672 | ₩34,765 | ₩34,511 | ₩34,565 | -0.31% | 7.5천 |
|---|
| 2026.05.26 | ₩34,925 | ₩34,925 | ₩34,364 | ₩34,658 | -0.76% | 2.6만 |
|---|
| 2026.05.22 | ₩34,885 | ₩34,885 | ₩34,298 | ₩34,351 | -1.53% | 2.1만 |
|---|
| 2026.05.21 | ₩34,511 | ₩34,992 | ₩34,511 | ₩34,805 | +0.85% | 3.2만 |
|---|
| 2026.05.20 | ₩34,698 | ₩34,952 | ₩34,658 | ₩34,845 | +0.42% | 7.5천 |
|---|
| 2026.05.19 | ₩34,124 | ₩34,258 | ₩33,817 | ₩34,004 | -0.35% | 2.3만 |
|---|
| 2026.05.18 | ₩34,017 | ₩34,605 | ₩34,017 | ₩34,605 | +1.73% | 3.2만 |
|---|
| 2026.05.15 | ₩34,124 | ₩34,378 | ₩33,991 | ₩34,097 | -0.08% | 7.4천 |
|---|
| 2026.05.14 | ₩34,765 | ₩35,099 | ₩34,765 | ₩34,805 | +0.12% | 1.1만 |
|---|
| 2026.05.13 | ₩35,647 | ₩35,647 | ₩34,618 | ₩34,698 | -2.66% | 1.2만 |
|---|
| 2026.05.12 | ₩35,473 | ₩35,700 | ₩35,380 | ₩35,580 | +0.30% | 9.7천 |
|---|
| 2026.05.11 | ₩36,448 | ₩36,448 | ₩35,753 | ₩35,807 | -1.76% | 1.6만 |
|---|
| 2026.05.08 | ₩36,368 | ₩36,461 | ₩36,114 | ₩36,288 | -0.22% | 3.7천 |
|---|
| 2026.05.07 | ₩36,248 | ₩36,248 | ₩35,807 | ₩35,847 | -1.11% | 1만 |
|---|
| 2026.05.06 | ₩36,141 | ₩36,515 | ₩36,114 | ₩36,395 | +0.70% | 1.1만 |
|---|
| 2026.05.05 | ₩35,500 | ₩36,448 | ₩35,500 | ₩36,047 | +1.54% | 4.6만 |
|---|
| 2026.05.04 | ₩36,194 | ₩36,194 | ₩35,380 | ₩35,446 | -2.07% | 4.7만 |
|---|
| 2026.05.01 | ₩36,181 | ₩36,181 | ₩35,713 | ₩35,740 | -1.22% | 3만 |
|---|
| 2026.04.30 | ₩35,660 | ₩35,927 | ₩35,500 | ₩35,927 | +0.75% | 9.7천 |
|---|
| 2026.04.29 | ₩35,553 | ₩35,607 | ₩35,179 | ₩35,206 | -0.98% | 7.6천 |
|---|
| 2026.04.28 | ₩35,727 | ₩35,967 | ₩35,513 | ₩35,954 | +0.64% | 4.7천 |
|---|
| 2026.04.27 | ₩36,261 | ₩36,421 | ₩36,101 | ₩36,141 | -0.33% | 6.6만 |
|---|
| 2026.04.24 | ₩36,154 | ₩36,368 | ₩36,154 | ₩36,354 | +0.55% | 1.1만 |
|---|
| 2026.04.23 | ₩36,635 | ₩36,822 | ₩36,168 | ₩36,208 | -1.17% | 1.5만 |
|---|
| 2026.04.22 | ₩37,223 | ₩37,223 | ₩36,568 | ₩36,622 | -1.61% | 1.4만 |
|---|
| 2026.04.21 | ₩37,289 | ₩37,890 | ₩36,582 | ₩36,635 | -1.76% | 4.6만 |
|---|
| 2026.04.20 | ₩38,011 | ₩38,011 | ₩36,942 | ₩37,223 | -2.07% | 2.4만 |
|---|
| 2026.04.17 | ₩37,436 | ₩37,490 | ₩37,116 | ₩37,169 | -0.71% | 3.1만 |
|---|
| 2026.04.16 | ₩37,784 | ₩37,784 | ₩36,996 | ₩37,156 | -1.66% | 1.4만 |
|---|
| 2026.04.15 | ₩37,623 | ₩37,623 | ₩36,929 | ₩37,022 | -1.60% | 1.5만 |
|---|
| 2026.04.14 | ₩37,396 | ₩37,543 | ₩37,142 | ₩37,196 | -0.54% | 2만 |
|---|
| 2026.04.13 | ₩36,648 | ₩37,289 | ₩36,515 | ₩37,236 | +1.60% | 3만 |
|---|
| 2026.04.10 | ₩37,089 | ₩37,183 | ₩36,835 | ₩37,022 | -0.18% | 2.4만 |
|---|
| 2026.04.09 | ₩36,061 | ₩36,608 | ₩35,874 | ₩36,461 | +1.11% | 1.8만 |
|---|
| 2026.04.08 | ₩35,500 | ₩35,794 | ₩35,299 | ₩35,566 | +0.19% | 2.2만 |
|---|
| 2026.04.07 | ₩34,311 | ₩34,845 | ₩34,044 | ₩34,458 | +0.43% | 3.3만 |
|---|
| 2026.04.06 | ₩34,765 | ₩34,899 | ₩34,525 | ₩34,632 | -0.38% | 1.1만 |
|---|
| 2026.04.02 | ₩33,857 | ₩34,685 | ₩33,857 | ₩34,632 | +2.29% | 1.3만 |
|---|
| 2026.04.01 | ₩34,592 | ₩34,832 | ₩34,445 | ₩34,645 | +0.15% | 3.7만 |
|---|
| 2026.03.31 | ₩33,283 | ₩34,191 | ₩33,283 | ₩34,084 | +2.41% | 3.2만 |
|---|
| 2026.03.30 | ₩33,149 | ₩33,309 | ₩32,815 | ₩32,962 | -0.56% | 3.8만 |
|---|
| 2026.03.27 | ₩32,962 | ₩33,390 | ₩32,748 | ₩32,802 | -0.49% | 1.2만 |
|---|
| 2026.03.26 | ₩33,657 | ₩33,683 | ₩33,016 | ₩33,096 | -1.67% | 1.7만 |
|---|
| 2026.03.25 | ₩34,071 | ₩34,244 | ₩34,031 | ₩34,164 | +0.27% | 1.7만 |
|---|
| 2026.03.24 | ₩32,949 | ₩33,496 | ₩32,949 | ₩33,416 | +1.42% | 1.8만 |
|---|
| 2026.03.23 | ₩33,336 | ₩33,657 | ₩33,176 | ₩33,403 | +0.20% | 1.1만 |
|---|
| 2026.03.20 | ₩33,002 | ₩33,403 | ₩32,228 | ₩32,334 | -2.02% | 3.7만 |
|---|
| 2026.03.19 | ₩32,949 | ₩33,536 | ₩32,882 | ₩33,470 | +1.58% | 1.2만 |
|---|
| 2026.03.18 | ₩33,296 | ₩33,657 | ₩33,283 | ₩33,283 | -0.04% | 2.7만 |
|---|
| 2026.03.17 | ₩33,523 | ₩33,643 | ₩33,203 | ₩33,376 | -0.44% | 1.4만 |
|---|
| 2026.03.16 | ₩32,628 | ₩33,390 | ₩32,628 | ₩33,096 | +1.43% | 12.7만 |
|---|
| 2026.03.13 | ₩33,296 | ₩33,296 | ₩32,334 | ₩32,334 | -2.89% | 11.6만 |
|---|
| 2026.03.12 | ₩33,777 | ₩33,777 | ₩32,735 | ₩32,788 | -2.93% | 1.6만 |
|---|
| 2026.03.11 | ₩33,910 | ₩34,458 | ₩33,910 | ₩34,258 | +1.02% | 1.7만 |
|---|
| 2026.03.10 | ₩33,870 | ₩34,792 | ₩33,870 | ₩34,311 | +1.30% | 9.2천 |
|---|
| 2026.03.09 | ₩33,189 | ₩33,710 | ₩32,788 | ₩33,710 | +1.57% | 4.8만 |
|---|
| 2026.03.06 | ₩32,922 | ₩33,510 | ₩32,415 | ₩33,229 | +0.93% | 6.2만 |
|---|
| 2026.03.05 | ₩34,031 | ₩34,031 | ₩32,975 | ₩33,390 | -1.88% | 1.8만 |
|---|
| 2026.03.04 | ₩34,137 | ₩34,792 | ₩33,937 | ₩34,485 | +1.02% | 2.8만 |
|---|
| 2026.03.03 | ₩34,351 | ₩34,351 | ₩32,602 | ₩33,470 | -2.57% | 2.8만 |
|---|
| 2026.03.02 | ₩34,912 | ₩35,687 | ₩34,698 | ₩35,326 | +1.19% | 1.6만 |
|---|
| 2026.02.27 | ₩35,767 | ₩36,234 | ₩35,700 | ₩36,181 | +1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩36,328 | ₩36,568 | ₩35,673 | ₩36,354 | +0.07% | 3.5만 |
|---|
| 2026.02.25 | ₩36,114 | ₩36,822 | ₩36,087 | ₩36,501 | +1.07% | 2.5만 |
|---|
| 2026.02.24 | ₩35,954 | ₩36,688 | ₩35,954 | ₩36,354 | +1.11% | 1만 |
|---|
| 2026.02.23 | ₩36,234 | ₩36,354 | ₩35,660 | ₩35,887 | -0.96% | 12.8만 |
|---|
| 2026.02.20 | ₩35,740 | ₩36,208 | ₩35,740 | ₩36,127 | +1.08% | 1.2만 |
|---|
| 2026.02.19 | ₩35,540 | ₩35,887 | ₩35,486 | ₩35,753 | +0.60% | 13.8만 |
|---|
| 2026.02.18 | ₩35,580 | ₩35,900 | ₩35,219 | ₩35,607 | +0.08% | 6.6천 |
|---|
| 2026.02.17 | ₩35,500 | ₩35,633 | ₩35,112 | ₩35,633 | +0.38% | 5.1천 |
|---|
| 2026.02.13 | ₩35,126 | ₩35,580 | ₩34,725 | ₩35,513 | +1.10% | 1.6만 |
|---|
| 2026.02.12 | ₩36,328 | ₩36,662 | ₩35,940 | ₩35,994 | -0.92% | 9.1천 |
|---|
| 2026.02.11 | ₩36,194 | ₩36,635 | ₩36,194 | ₩36,448 | +0.70% | 8.9천 |
|---|
| 2026.02.10 | ₩35,900 | ₩35,994 | ₩35,727 | ₩35,820 | -0.22% | 1.4만 |
|---|
| 2026.02.09 | ₩35,660 | ₩36,368 | ₩35,660 | ₩36,208 | +1.54% | 3.1만 |
|---|
| 2026.02.06 | ₩34,992 | ₩35,607 | ₩34,992 | ₩35,580 | +1.68% | 9.2천 |
|---|
| 2026.02.05 | ₩34,819 | ₩35,019 | ₩34,538 | ₩34,805 | -0.04% | 7.4천 |
|---|
| 2026.02.04 | ₩35,673 | ₩35,687 | ₩34,672 | ₩34,912 | -2.13% | 2.4만 |
|---|
| 2026.02.03 | ₩35,954 | ₩36,475 | ₩35,687 | ₩35,727 | -0.63% | 1.8만 |
|---|
| 2026.02.02 | ₩34,645 | ₩35,152 | ₩34,284 | ₩35,152 | +1.46% | 3만 |
|---|
| 2026.01.30 | ₩35,166 | ₩35,620 | ₩34,364 | ₩34,565 | -1.71% | 1.8만 |
|---|
| 2026.01.29 | ₩36,501 | ₩38,064 | ₩35,139 | ₩35,553 | -2.60% | 3만 |
|---|
| 2026.01.28 | ₩36,061 | ₩36,061 | ₩35,687 | ₩35,981 | -0.22% | 10.1만 |
|---|
| 2026.01.27 | ₩35,353 | ₩35,687 | ₩35,326 | ₩35,687 | +0.94% | 4.6천 |
|---|
| 2026.01.26 | ₩34,685 | ₩34,979 | ₩34,672 | ₩34,712 | +0.08% | 2.2만 |
|---|
| 2026.01.23 | ₩34,979 | ₩34,979 | ₩34,231 | ₩34,632 | -0.99% | 8.5천 |
|---|
| 2026.01.22 | ₩33,884 | ₩34,378 | ₩33,844 | ₩34,164 | +0.83% | 8.5천 |
|---|
| 2026.01.21 | ₩33,069 | ₩33,550 | ₩33,069 | ₩33,363 | +0.89% | 9.9천 |
|---|
| 2026.01.20 | ₩32,067 | ₩32,788 | ₩32,067 | ₩32,788 | +2.25% | 5.5천 |
|---|
| 2026.01.16 | ₩32,174 | ₩32,401 | ₩32,174 | ₩32,374 | +0.62% | 9.5천 |
|---|
| 2026.01.15 | ₩32,187 | ₩32,481 | ₩32,161 | ₩32,187 | 0.00% | 1.1만 |
|---|
| 2026.01.14 | ₩32,174 | ₩32,281 | ₩31,894 | ₩32,134 | -0.12% | 1.7만 |
|---|
| 2026.01.13 | ₩31,907 | ₩31,920 | ₩31,653 | ₩31,800 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩32,121 | ₩32,121 | ₩31,680 | ₩31,814 | -0.96% | 5.1만 |
|---|
| 2026.01.09 | ₩31,640 | ₩31,814 | ₩31,640 | ₩31,773 | +0.42% | 1.7만 |
|---|
| 2026.01.08 | ₩31,119 | ₩31,319 | ₩31,119 | ₩31,319 | +0.64% | 6만 |
|---|
| 2026.01.07 | ₩30,919 | ₩31,172 | ₩30,905 | ₩31,092 | +0.56% | 6.5천 |
|---|
| 2026.01.06 | ₩32,107 | ₩32,107 | ₩31,239 | ₩31,346 | -2.37% | 1.8만 |
|---|
| 2026.01.05 | ₩31,052 | ₩31,253 | ₩30,598 | ₩31,159 | +0.34% | 3.8만 |
|---|
| 2026.01.02 | ₩30,545 | ₩30,772 | ₩30,238 | ₩30,491 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩31,213 | ₩31,213 | ₩30,051 | ₩30,291 | -2.95% | 8.2천 |
|---|
| 2025.12.30 | ₩30,718 | ₩30,825 | ₩30,238 | ₩30,678 | -0.13% | 5.1천 |
|---|
| 2025.12.29 | ₩30,117 | ₩30,224 | ₩30,010 | ₩30,024 | -0.31% | 1.3천 |
|---|
| 2025.12.26 | ₩30,425 | ₩30,505 | ₩30,331 | ₩30,505 | +0.26% | 3.3천 |
|---|
| 2025.12.24 | ₩30,625 | ₩30,625 | ₩30,144 | ₩30,171 | -1.48% | 1.1천 |
|---|
| 2025.12.23 | ₩30,117 | ₩30,211 | ₩30,091 | ₩30,211 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩29,637 | ₩29,770 | ₩29,463 | ₩29,463 | -0.59% | 3.2천 |
|---|
| 2025.12.19 | ₩29,877 | ₩29,944 | ₩29,770 | ₩29,824 | -0.18% | 1.4천 |
|---|
| 2025.12.18 | ₩29,570 | ₩29,570 | ₩29,570 | ₩29,570 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩29,209 | ₩29,329 | ₩28,942 | ₩29,182 | -0.09% | 5.5천 |
|---|
| 2025.12.16 | ₩30,264 | ₩30,264 | ₩29,663 | ₩29,810 | -1.50% | 5.9천 |
|---|
| 2025.12.15 | ₩31,119 | ₩31,119 | ₩30,304 | ₩30,465 | -2.10% | 9.7천 |
|---|
| 2025.12.12 | ₩30,131 | ₩30,585 | ₩30,131 | ₩30,251 | +0.40% | 2만 |
|---|
| 2025.12.11 | ₩30,625 | ₩30,745 | ₩30,465 | ₩30,465 | -0.52% | 1.2만 |
|---|
| 2025.12.10 | ₩30,705 | ₩30,705 | ₩29,783 | ₩30,037 | -2.17% | 2만 |
|---|
| 2025.12.09 | ₩29,877 | ₩30,238 | ₩29,877 | ₩30,077 | +0.67% | 1.1만 |
|---|
| 2025.12.08 | ₩30,238 | ₩30,238 | ₩29,957 | ₩29,957 | -0.93% | 2천 |
|---|
| 2025.12.05 | ₩31,079 | ₩31,293 | ₩29,877 | ₩29,877 | -3.87% | 8.1천 |
|---|
| 2025.12.04 | ₩31,213 | ₩31,213 | ₩30,985 | ₩31,119 | -0.30% | 700 |
|---|
| 2025.12.03 | ₩30,865 | ₩30,879 | ₩30,678 | ₩30,745 | -0.39% | 1.3만 |
|---|
| 2025.12.02 | ₩30,117 | ₩30,692 | ₩30,117 | ₩30,598 | +1.60% | 4.6천 |
|---|
| 2025.12.01 | ₩29,650 | ₩30,558 | ₩28,194 | ₩30,558 | +3.06% | 1.4만 |
|---|
| 2025.11.28 | ₩30,224 | ₩30,224 | ₩29,490 | ₩30,224 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩30,077 | ₩30,331 | ₩29,970 | ₩30,184 | +0.36% | 4.3천 |
|---|
| 2025.11.25 | ₩29,316 | ₩29,637 | ₩29,316 | ₩29,596 | +0.96% | 900 |
|---|
| 2025.11.24 | ₩29,303 | ₩30,051 | ₩29,222 | ₩29,690 | +1.32% | 8.5천 |
|---|
| 2025.11.21 | ₩29,049 | ₩29,182 | ₩28,929 | ₩29,062 | +0.05% | 1.8천 |
|---|
| 2025.11.20 | ₩29,690 | ₩29,730 | ₩29,383 | ₩29,383 | -1.03% | 4.2천 |
|---|
| 2025.11.19 | ₩29,824 | ₩29,824 | ₩29,503 | ₩29,530 | -0.99% | 600 |
|---|
| 2025.11.18 | ₩29,677 | ₩29,850 | ₩29,677 | ₩29,730 | +0.18% | 1.5천 |
|---|
| 2025.11.17 | ₩29,890 | ₩29,944 | ₩29,743 | ₩29,743 | -0.49% | 5.5천 |
|---|
| 2025.11.14 | ₩29,997 | ₩30,104 | ₩29,944 | ₩29,944 | -0.18% | 2천 |
|---|
| 2025.11.13 | ₩30,371 | ₩30,371 | ₩29,930 | ₩29,957 | -1.36% | 2.6천 |
|---|
| 2025.11.12 | ₩30,211 | ₩30,291 | ₩30,131 | ₩30,264 | +0.18% | 3.4천 |
|---|
| 2025.11.11 | ₩30,278 | ₩30,331 | ₩30,278 | ₩30,318 | +0.13% | 1.1천 |
|---|
| 2025.11.10 | ₩29,717 | ₩29,810 | ₩29,717 | ₩29,810 | +0.31% | 5.3천 |
|---|
| 2025.11.07 | ₩29,236 | ₩29,490 | ₩29,236 | ₩29,490 | +0.87% | 1.5천 |
|---|
| 2025.11.06 | ₩29,369 | ₩29,396 | ₩29,316 | ₩29,396 | +0.09% | 1.9천 |
|---|
| 2025.11.05 | ₩29,222 | ₩29,276 | ₩29,222 | ₩29,276 | +0.18% | 400 |
|---|
| 2025.11.04 | ₩28,808 | ₩28,808 | ₩28,581 | ₩28,621 | -0.65% | 3천 |
|---|
| 2025.11.03 | ₩28,835 | ₩28,982 | ₩28,835 | ₩28,955 | +0.42% | 2.1천 |
|---|
| 2025.10.31 | ₩28,835 | ₩28,835 | ₩28,688 | ₩28,808 | -0.09% | 4.2천 |
|---|
| 2025.10.30 | ₩28,768 | ₩28,862 | ₩28,768 | ₩28,808 | +0.14% | 600 |
|---|
| 2025.10.29 | ₩28,955 | ₩28,969 | ₩28,835 | ₩28,835 | -0.42% | 1.5천 |
|---|
| 2025.10.28 | ₩28,662 | ₩28,768 | ₩28,662 | ₩28,688 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,434 | ₩28,488 | ₩28,381 | ₩28,488 | +0.19% | 1.5천 |
|---|
| 2025.10.24 | ₩28,288 | ₩28,288 | ₩28,181 | ₩28,181 | -0.38% | 400 |
|---|
| 2025.10.23 | ₩28,154 | ₩28,221 | ₩28,087 | ₩28,154 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩27,954 | ₩27,954 | ₩27,793 | ₩27,807 | -0.53% | 700 |
|---|
| 2025.10.21 | ₩27,807 | ₩27,900 | ₩27,687 | ₩27,820 | +0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩27,914 | ₩28,288 | ₩27,914 | ₩28,061 | +0.53% | 17.6만 |
|---|
| 2025.10.17 | ₩27,700 | ₩27,820 | ₩27,673 | ₩27,820 | +0.43% | 1.5천 |
|---|
| 2025.10.16 | ₩27,713 | ₩27,793 | ₩27,553 | ₩27,660 | -0.19% | 3.2천 |
|---|
| 2025.10.15 | ₩27,500 | ₩27,526 | ₩27,446 | ₩27,526 | +0.10% | 1천 |
|---|
| 2025.10.14 | ₩27,206 | ₩27,540 | ₩27,166 | ₩27,313 | +0.39% | 8.2천 |
|---|
| 2025.10.13 | ₩27,286 | ₩27,393 | ₩27,192 | ₩27,393 | +0.39% | 1.7천 |
|---|
| 2025.10.10 | ₩27,045 | ₩27,139 | ₩26,792 | ₩26,965 | -0.30% | 1.5천 |
|---|