시장 데이터를 불러오는 중
전체 종목
First Trust Mid Cap Value AlphaDEX Fund 과거 주가
First Trust Mid Cap Value AlphaDEX Fund · FNK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Mid Cap Value AlphaDEX Fund · FNK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,884 | ₩80,924 | ₩80,669 | ₩80,669 | -0.27% | 1.3만 |
| 2026.10.08 | ₩79,972 | ₩80,991 | ₩79,704 | ₩80,964 | +1.24% | 3.7천 |
| 2026.10.07 | ₩80,415 | ₩80,415 | ₩79,624 | ₩79,745 | -0.83% | 8.8천 |
| 2026.10.06 | ₩80,683 | ₩81,085 | ₩80,683 | ₩80,897 | +0.27% | 21.2만 |
| 2026.10.05 | ₩80,321 | ₩80,817 | ₩80,307 | ₩80,616 | +0.37% | 2.1만 |
| 2026.10.02 | ₩80,629 | ₩80,709 | ₩80,227 | ₩80,307 | -0.40% | 2.3천 |
| 2026.10.01 | ₩79,289 | ₩79,986 | ₩79,048 | ₩79,986 | +0.88% | 5.7천 |
| 2026.09.30 | ₩80,227 | ₩80,227 | ₩79,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,142 |
| -1.35% |
| 1.1만 |
| 2026.09.29 | ₩79,704 | ₩79,838 | ₩79,584 | ₩79,838 | +0.17% | 4.5천 |
|---|
| 2026.09.28 | ₩80,093 | ₩80,415 | ₩80,093 | ₩80,321 | +0.28% | 1.5천 |
|---|
| 2026.09.25 | ₩80,535 | ₩80,897 | ₩80,535 | ₩80,897 | +0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩80,884 | ₩80,884 | ₩80,709 | ₩80,709 | -0.22% | 1.9천 |
|---|
| 2026.09.23 | ₩82,210 | ₩82,250 | ₩81,580 | ₩81,580 | -0.77% | 1.1천 |
|---|
| 2026.09.22 | ₩82,733 | ₩82,800 | ₩82,250 | ₩82,250 | -0.58% | 2.4천 |
|---|
| 2026.09.21 | ₩82,679 | ₩82,773 | ₩82,371 | ₩82,371 | -0.37% | 2.8천 |
|---|
| 2026.09.18 | ₩83,255 | ₩83,255 | ₩82,800 | ₩82,800 | -0.55% | 3.8천 |
|---|
| 2026.09.17 | ₩84,193 | ₩84,314 | ₩83,765 | ₩83,765 | -0.51% | 6.1천 |
|---|
| 2026.09.16 | ₩85,118 | ₩85,118 | ₩83,778 | ₩83,832 | -1.51% | 4.1만 |
|---|
| 2026.09.15 | ₩85,105 | ₩85,239 | ₩85,051 | ₩85,145 | +0.05% | 8.8천 |
|---|
| 2026.09.14 | ₩85,480 | ₩85,507 | ₩85,225 | ₩85,225 | -0.30% | 7.4천 |
|---|
| 2026.09.11 | ₩85,078 | ₩85,078 | ₩85,078 | ₩85,078 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩84,863 | ₩84,863 | ₩84,515 | ₩84,703 | -0.19% | 1.9천 |
|---|
| 2026.09.09 | ₩85,038 | ₩85,252 | ₩85,038 | ₩85,145 | +0.13% | 900 |
|---|
| 2026.09.08 | ₩87,088 | ₩87,088 | ₩85,868 | ₩85,868 | -1.40% | 2.5천 |
|---|
| 2026.09.04 | ₩86,860 | ₩87,289 | ₩86,860 | ₩86,940 | +0.09% | 7.7천 |
|---|
| 2026.09.03 | ₩86,887 | ₩87,141 | ₩86,592 | ₩87,048 | +0.19% | 1.5천 |
|---|
| 2026.09.02 | ₩85,962 | ₩87,048 | ₩85,962 | ₩86,713 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩86,163 | ₩86,418 | ₩85,654 | ₩85,855 | -0.36% | 8.5천 |
|---|
| 2026.08.31 | ₩86,270 | ₩86,297 | ₩86,150 | ₩86,177 | -0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩86,726 | ₩86,726 | ₩86,485 | ₩86,485 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩86,190 | ₩86,632 | ₩86,190 | ₩86,458 | +0.31% | 2.7천 |
|---|
| 2026.08.26 | ₩86,806 | ₩86,806 | ₩86,592 | ₩86,592 | -0.25% | 7.4천 |
|---|
| 2026.08.25 | ₩86,270 | ₩86,498 | ₩86,270 | ₩86,498 | +0.26% | 1.1천 |
|---|
| 2026.08.24 | ₩86,766 | ₩86,766 | ₩86,672 | ₩86,766 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩86,726 | ₩86,766 | ₩86,713 | ₩86,766 | +0.05% | 5.4천 |
|---|
| 2026.08.20 | ₩86,230 | ₩86,820 | ₩86,230 | ₩86,337 | +0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩86,552 | ₩87,249 | ₩86,552 | ₩86,565 | +0.02% | 2.7천 |
|---|
| 2026.08.18 | ₩86,378 | ₩86,445 | ₩85,962 | ₩85,962 | -0.48% | 2.6천 |
|---|
| 2026.08.17 | ₩86,619 | ₩86,619 | ₩86,056 | ₩86,136 | -0.56% | 1.4만 |
|---|
| 2026.08.14 | ₩86,780 | ₩86,793 | ₩86,726 | ₩86,793 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩86,404 | ₩86,605 | ₩86,136 | ₩86,605 | +0.23% | 2.2천 |
|---|
| 2026.08.12 | ₩86,230 | ₩86,230 | ₩85,775 | ₩86,163 | -0.08% | 5.2천 |
|---|
| 2026.08.11 | ₩86,579 | ₩86,659 | ₩86,324 | ₩86,324 | -0.29% | 2.9천 |
|---|
| 2026.08.10 | ₩86,016 | ₩86,297 | ₩85,801 | ₩86,110 | +0.11% | 4천 |
|---|
| 2026.08.07 | ₩85,775 | ₩86,150 | ₩85,775 | ₩86,029 | +0.30% | 2.3천 |
|---|
| 2026.08.06 | ₩85,882 | ₩86,043 | ₩85,667 | ₩85,681 | -0.23% | 1만 |
|---|
| 2026.08.05 | ₩86,659 | ₩86,659 | ₩85,976 | ₩85,976 | -0.79% | 2.7천 |
|---|
| 2026.08.04 | ₩84,997 | ₩86,739 | ₩84,997 | ₩86,739 | +2.05% | 1.6천 |
|---|
| 2026.08.03 | ₩85,654 | ₩85,708 | ₩85,507 | ₩85,708 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩84,662 | ₩84,930 | ₩84,502 | ₩84,930 | +0.32% | 2.2천 |
|---|
| 2026.07.30 | ₩84,957 | ₩85,118 | ₩84,957 | ₩85,118 | +0.19% | 800 |
|---|
| 2026.07.29 | ₩86,016 | ₩86,431 | ₩85,935 | ₩85,935 | -0.09% | 1.1천 |
|---|
| 2026.07.28 | ₩86,190 | ₩86,190 | ₩85,962 | ₩86,096 | -0.11% | 4.7천 |
|---|
| 2026.07.27 | ₩84,662 | ₩84,662 | ₩84,662 | ₩84,662 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩83,631 | ₩84,609 | ₩83,631 | ₩84,394 | +0.91% | 2.4천 |
|---|
| 2026.07.23 | ₩83,738 | ₩83,738 | ₩83,135 | ₩83,403 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩83,765 | ₩84,113 | ₩83,765 | ₩84,100 | +0.40% | 2.9천 |
|---|
| 2026.07.21 | ₩83,296 | ₩83,577 | ₩83,296 | ₩83,523 | +0.27% | 3.4천 |
|---|
| 2026.07.20 | ₩84,394 | ₩84,394 | ₩83,443 | ₩83,443 | -1.13% | 1.5천 |
|---|
| 2026.07.17 | ₩84,796 | ₩85,507 | ₩83,872 | ₩84,167 | -0.74% | 4.7천 |
|---|
| 2026.07.16 | ₩83,014 | ₩84,649 | ₩83,014 | ₩84,569 | +1.87% | 3.4천 |
|---|
| 2026.07.15 | ₩82,626 | ₩83,175 | ₩82,626 | ₩82,974 | +0.42% | 3.8천 |
|---|
| 2026.07.14 | ₩82,358 | ₩82,572 | ₩82,358 | ₩82,572 | +0.26% | 700 |
|---|
| 2026.07.13 | ₩82,224 | ₩82,719 | ₩82,224 | ₩82,626 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩82,116 | ₩82,237 | ₩81,996 | ₩82,023 | -0.11% | 8.2천 |
|---|
| 2026.07.09 | ₩81,299 | ₩81,915 | ₩81,299 | ₩81,688 | +0.48% | 4.8천 |
|---|
| 2026.07.08 | ₩82,224 | ₩82,224 | ₩81,125 | ₩81,299 | -1.12% | 7천 |
|---|
| 2026.07.07 | ₩82,947 | ₩82,947 | ₩82,478 | ₩82,492 | -0.55% | 1.7천 |
|---|
| 2026.07.06 | ₩82,746 | ₩82,746 | ₩82,465 | ₩82,585 | -0.19% | 2.5천 |
|---|
| 2026.07.02 | ₩82,987 | ₩82,987 | ₩82,143 | ₩82,652 | -0.40% | 3.7천 |
|---|
| 2026.07.01 | ₩82,157 | ₩82,840 | ₩82,157 | ₩82,250 | +0.11% | 2.4천 |
|---|
| 2026.06.30 | ₩82,478 | ₩82,478 | ₩82,130 | ₩82,157 | -0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩82,746 | ₩82,746 | ₩82,036 | ₩82,518 | -0.28% | 1.3만 |
|---|
| 2026.06.26 | ₩82,425 | ₩82,786 | ₩82,197 | ₩82,786 | +0.44% | 3.8천 |
|---|
| 2026.06.25 | ₩81,661 | ₩82,760 | ₩81,661 | ₩82,036 | +0.46% | 1.9만 |
|---|
| 2026.06.24 | ₩81,111 | ₩82,009 | ₩81,111 | ₩81,835 | +0.89% | 6.1천 |
|---|
| 2026.06.23 | ₩80,160 | ₩81,178 | ₩80,160 | ₩80,991 | +1.04% | 5.8천 |
|---|
| 2026.06.22 | ₩80,683 | ₩81,004 | ₩80,656 | ₩80,656 | -0.03% | 4.8천 |
|---|
| 2026.06.18 | ₩80,683 | ₩80,776 | ₩80,602 | ₩80,629 | -0.07% | 2.2천 |
|---|
| 2026.06.17 | ₩81,701 | ₩81,862 | ₩80,133 | ₩80,133 | -1.92% | 4.7천 |
|---|
| 2026.06.16 | ₩81,781 | ₩82,291 | ₩81,688 | ₩81,755 | -0.03% | 5.9천 |
|---|
| 2026.06.15 | ₩82,425 | ₩82,425 | ₩81,674 | ₩81,674 | -0.91% | 4.2천 |
|---|
| 2026.06.12 | ₩82,545 | ₩82,545 | ₩82,331 | ₩82,331 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩81,286 | ₩81,607 | ₩80,709 | ₩81,607 | +0.40% | 6.5천 |
|---|
| 2026.06.10 | ₩81,152 | ₩81,580 | ₩80,763 | ₩80,763 | -0.48% | 9.5천 |
|---|
| 2026.06.09 | ₩81,379 | ₩81,379 | ₩80,361 | ₩81,071 | -0.38% | 3.3천 |
|---|
| 2026.06.08 | ₩80,401 | ₩80,575 | ₩79,999 | ₩80,053 | -0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩80,187 | ₩80,187 | ₩79,852 | ₩79,905 | -0.35% | 4.7천 |
|---|
| 2026.06.04 | ₩80,066 | ₩80,696 | ₩80,066 | ₩80,294 | +0.28% | 3.6천 |
|---|
| 2026.06.03 | ₩79,771 | ₩79,771 | ₩79,597 | ₩79,597 | -0.22% | 5.4천 |
|---|
| 2026.06.02 | ₩79,771 | ₩80,026 | ₩79,771 | ₩79,905 | +0.17% | 1.7천 |
|---|
| 2026.06.01 | ₩79,584 | ₩79,731 | ₩79,356 | ₩79,584 | 0.00% | 2.7천 |
|---|
| 2026.05.29 | ₩79,986 | ₩79,986 | ₩79,544 | ₩79,544 | -0.55% | 4천 |
|---|
| 2026.05.28 | ₩79,852 | ₩80,147 | ₩79,838 | ₩80,066 | +0.27% | 2.2천 |
|---|
| 2026.05.27 | ₩79,812 | ₩80,200 | ₩79,812 | ₩79,825 | +0.02% | 4.6천 |
|---|
| 2026.05.26 | ₩79,825 | ₩79,825 | ₩79,624 | ₩79,718 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩79,262 | ₩79,436 | ₩79,195 | ₩79,436 | +0.22% | 5.3천 |
|---|
| 2026.05.21 | ₩78,378 | ₩78,994 | ₩78,311 | ₩78,967 | +0.75% | 3천 |
|---|
| 2026.05.20 | ₩78,150 | ₩78,833 | ₩78,150 | ₩78,833 | +0.87% | 1.4만 |
|---|
| 2026.05.19 | ₩77,788 | ₩77,949 | ₩77,480 | ₩77,480 | -0.40% | 5.9천 |
|---|
| 2026.05.18 | ₩77,306 | ₩78,056 | ₩77,306 | ₩78,016 | +0.92% | 1.5천 |
|---|
| 2026.05.15 | ₩77,909 | ₩77,909 | ₩77,091 | ₩77,145 | -0.98% | 5.9천 |
|---|
| 2026.05.14 | ₩78,029 | ₩78,351 | ₩77,976 | ₩77,976 | -0.07% | 8.4천 |
|---|
| 2026.05.13 | ₩77,373 | ₩77,654 | ₩77,373 | ₩77,587 | +0.28% | 6천 |
|---|
| 2026.05.12 | ₩78,874 | ₩78,874 | ₩77,775 | ₩78,244 | -0.80% | 4.7천 |
|---|
| 2026.05.11 | ₩79,785 | ₩79,785 | ₩78,512 | ₩78,525 | -1.58% | 7.7천 |
|---|
| 2026.05.08 | ₩79,329 | ₩79,530 | ₩79,329 | ₩79,423 | +0.12% | 3.9천 |
|---|
| 2026.05.07 | ₩80,173 | ₩80,173 | ₩79,168 | ₩79,329 | -1.05% | 1.4만 |
|---|
| 2026.05.06 | ₩80,602 | ₩80,656 | ₩80,120 | ₩80,120 | -0.60% | 2.1천 |
|---|
| 2026.05.05 | ₩79,235 | ₩79,972 | ₩79,235 | ₩79,932 | +0.88% | 4.9천 |
|---|
| 2026.05.04 | ₩79,544 | ₩79,959 | ₩79,034 | ₩79,061 | -0.61% | 1.5천 |
|---|
| 2026.05.01 | ₩80,830 | ₩80,830 | ₩80,026 | ₩80,026 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩80,374 | ₩80,750 | ₩80,361 | ₩80,589 | +0.27% | 3.4천 |
|---|
| 2026.04.29 | ₩80,200 | ₩80,200 | ₩79,490 | ₩79,664 | -0.67% | 1만 |
|---|
| 2026.04.28 | ₩80,669 | ₩80,669 | ₩80,026 | ₩80,173 | -0.61% | 5.7천 |
|---|
| 2026.04.27 | ₩80,147 | ₩80,522 | ₩80,147 | ₩80,334 | +0.23% | 2천 |
|---|
| 2026.04.24 | ₩80,267 | ₩80,361 | ₩80,066 | ₩80,066 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩80,401 | ₩80,549 | ₩80,227 | ₩80,441 | +0.05% | 3천 |
|---|
| 2026.04.22 | ₩80,575 | ₩80,575 | ₩80,013 | ₩80,133 | -0.55% | 5천 |
|---|
| 2026.04.21 | ₩81,205 | ₩81,205 | ₩80,294 | ₩80,334 | -1.07% | 2.3천 |
|---|
| 2026.04.20 | ₩80,026 | ₩80,843 | ₩80,026 | ₩80,709 | +0.85% | 6.9천 |
|---|
| 2026.04.17 | ₩79,570 | ₩80,348 | ₩79,570 | ₩80,281 | +0.89% | 2.2천 |
|---|
| 2026.04.16 | ₩78,994 | ₩79,316 | ₩78,887 | ₩79,075 | +0.10% | 8.1천 |
|---|
| 2026.04.15 | ₩78,740 | ₩78,941 | ₩78,579 | ₩78,753 | +0.02% | 4.2천 |
|---|
| 2026.04.14 | ₩78,981 | ₩79,155 | ₩78,726 | ₩78,900 | -0.10% | 2.8만 |
|---|
| 2026.04.13 | ₩78,271 | ₩79,142 | ₩78,003 | ₩79,075 | +1.03% | 13.3만 |
|---|
| 2026.04.10 | ₩78,579 | ₩78,579 | ₩78,364 | ₩78,458 | -0.15% | 2.2천 |
|---|
| 2026.04.09 | ₩78,311 | ₩78,847 | ₩78,110 | ₩78,820 | +0.65% | 8.3천 |
|---|
| 2026.04.08 | ₩78,163 | ₩78,552 | ₩78,163 | ₩78,445 | +0.36% | 4.1천 |
|---|
| 2026.04.07 | ₩76,984 | ₩77,426 | ₩76,957 | ₩77,105 | +0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩76,529 | ₩77,105 | ₩76,529 | ₩77,105 | +0.75% | 2.1천 |
|---|
| 2026.04.02 | ₩75,926 | ₩76,676 | ₩75,926 | ₩76,676 | +0.99% | 2.8천 |
|---|
| 2026.04.01 | ₩76,622 | ₩76,877 | ₩76,475 | ₩76,542 | -0.10% | 5.9천 |
|---|
| 2026.03.31 | ₩76,207 | ₩77,212 | ₩75,738 | ₩76,475 | +0.35% | 1.6만 |
|---|
| 2026.03.30 | ₩75,738 | ₩75,926 | ₩75,068 | ₩75,269 | -0.62% | 4.1천 |
|---|
| 2026.03.27 | ₩76,113 | ₩76,180 | ₩75,376 | ₩75,457 | -0.86% | 2천 |
|---|
| 2026.03.26 | ₩75,818 | ₩76,904 | ₩75,818 | ₩76,381 | +0.74% | 4.7천 |
|---|
| 2026.03.25 | ₩76,756 | ₩76,770 | ₩75,979 | ₩76,730 | -0.03% | 4.7천 |
|---|
| 2026.03.24 | ₩75,390 | ₩76,636 | ₩75,390 | ₩76,167 | +1.03% | 4.6천 |
|---|
| 2026.03.23 | ₩75,122 | ₩76,274 | ₩75,122 | ₩75,524 | +0.54% | 6.3천 |
|---|
| 2026.03.20 | ₩75,376 | ₩75,376 | ₩74,210 | ₩74,264 | -1.48% | 3.1천 |
|---|
| 2026.03.19 | ₩75,148 | ₩75,698 | ₩74,773 | ₩75,376 | +0.30% | 9.5천 |
|---|
| 2026.03.18 | ₩75,725 | ₩76,046 | ₩75,416 | ₩75,416 | -0.41% | 9.7천 |
|---|
| 2026.03.17 | ₩76,555 | ₩76,596 | ₩76,314 | ₩76,314 | -0.32% | 3.7천 |
|---|
| 2026.03.16 | ₩76,381 | ₩76,448 | ₩75,805 | ₩75,805 | -0.75% | 3.5천 |
|---|
| 2026.03.13 | ₩75,604 | ₩75,644 | ₩75,443 | ₩75,577 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩75,872 | ₩76,220 | ₩75,577 | ₩75,577 | -0.39% | 7천 |
|---|
| 2026.03.11 | ₩76,314 | ₩76,569 | ₩75,926 | ₩76,488 | +0.23% | 7.5천 |
|---|
| 2026.03.10 | ₩76,850 | ₩77,373 | ₩76,368 | ₩76,381 | -0.61% | 6.1천 |
|---|
| 2026.03.09 | ₩76,502 | ₩77,199 | ₩75,309 | ₩77,145 | +0.84% | 4.5천 |
|---|
| 2026.03.06 | ₩76,998 | ₩77,386 | ₩76,998 | ₩77,306 | +0.40% | 8.2천 |
|---|
| 2026.03.05 | ₩78,807 | ₩79,142 | ₩78,445 | ₩78,606 | -0.26% | 9.3천 |
|---|
| 2026.03.04 | ₩79,463 | ₩79,517 | ₩78,766 | ₩79,410 | -0.07% | 7.1천 |
|---|
| 2026.03.03 | ₩77,949 | ₩79,490 | ₩77,949 | ₩79,302 | +1.74% | 3.2만 |
|---|
| 2026.03.02 | ₩79,490 | ₩80,348 | ₩79,490 | ₩80,254 | +0.96% | 7.5천 |
|---|
| 2026.02.27 | ₩79,905 | ₩80,173 | ₩79,905 | ₩80,160 | +0.32% | 2.2천 |
|---|
| 2026.02.26 | ₩80,482 | ₩80,763 | ₩80,080 | ₩80,763 | +0.35% | 4.2천 |
|---|
| 2026.02.25 | ₩79,517 | ₩80,200 | ₩79,517 | ₩80,200 | +0.86% | 3.6천 |
|---|
| 2026.02.24 | ₩80,575 | ₩80,575 | ₩80,428 | ₩80,482 | -0.12% | 4.2천 |
|---|
| 2026.02.23 | ₩81,366 | ₩81,366 | ₩79,624 | ₩79,946 | -1.75% | 9.4천 |
|---|
| 2026.02.20 | ₩80,776 | ₩81,902 | ₩80,776 | ₩81,487 | +0.88% | 7.2천 |
|---|
| 2026.02.19 | ₩81,165 | ₩81,259 | ₩80,924 | ₩81,232 | +0.08% | 4천 |
|---|
| 2026.02.18 | ₩81,433 | ₩81,527 | ₩81,165 | ₩81,326 | -0.13% | 7.8천 |
|---|
| 2026.02.17 | ₩80,991 | ₩80,991 | ₩80,401 | ₩80,817 | -0.22% | 2.3천 |
|---|
| 2026.02.13 | ₩80,200 | ₩81,433 | ₩80,200 | ₩81,044 | +1.05% | 3.9천 |
|---|
| 2026.02.12 | ₩82,076 | ₩82,076 | ₩79,986 | ₩80,428 | -2.01% | 1.9만 |
|---|
| 2026.02.11 | ₩81,621 | ₩82,103 | ₩81,312 | ₩81,446 | -0.21% | 3.7천 |
|---|
| 2026.02.10 | ₩81,688 | ₩81,822 | ₩81,527 | ₩81,607 | -0.10% | 4.5천 |
|---|
| 2026.02.09 | ₩81,299 | ₩81,580 | ₩81,299 | ₩81,339 | +0.05% | 1.6만 |
|---|
| 2026.02.06 | ₩80,776 | ₩81,741 | ₩80,776 | ₩81,714 | +1.16% | 4.2천 |
|---|
| 2026.02.05 | ₩80,964 | ₩80,964 | ₩80,227 | ₩80,334 | -0.78% | 1.7만 |
|---|
| 2026.02.04 | ₩79,678 | ₩81,286 | ₩79,678 | ₩81,111 | +1.80% | 4.5천 |
|---|
| 2026.02.03 | ₩78,699 | ₩79,678 | ₩78,699 | ₩79,168 | +0.60% | 3.2천 |
|---|
| 2026.02.02 | ₩78,043 | ₩78,860 | ₩78,043 | ₩78,686 | +0.82% | 1.4만 |
|---|
| 2026.01.30 | ₩78,070 | ₩78,391 | ₩77,681 | ₩78,338 | +0.34% | 3.4천 |
|---|
| 2026.01.29 | ₩78,539 | ₩78,539 | ₩77,909 | ₩78,485 | -0.07% | 6.6천 |
|---|
| 2026.01.28 | ₩78,257 | ₩78,378 | ₩77,976 | ₩78,056 | -0.26% | 1.6만 |
|---|
| 2026.01.27 | ₩78,364 | ₩78,391 | ₩77,976 | ₩78,351 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩78,445 | ₩78,472 | ₩78,029 | ₩78,364 | -0.10% | 3.8천 |
|---|
| 2026.01.23 | ₩79,128 | ₩79,235 | ₩78,204 | ₩78,431 | -0.88% | 5.1천 |
|---|
| 2026.01.22 | ₩79,771 | ₩79,812 | ₩79,289 | ₩79,383 | -0.49% | 8.3천 |
|---|
| 2026.01.21 | ₩78,833 | ₩79,557 | ₩78,445 | ₩79,262 | +0.54% | 4.7천 |
|---|
| 2026.01.20 | ₩77,775 | ₩77,828 | ₩77,333 | ₩77,440 | -0.43% | 4.8천 |
|---|
| 2026.01.16 | ₩78,860 | ₩78,860 | ₩78,445 | ₩78,512 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩78,431 | ₩78,927 | ₩78,297 | ₩78,874 | +0.56% | 4.8천 |
|---|
| 2026.01.14 | ₩77,976 | ₩78,418 | ₩77,976 | ₩78,163 | +0.24% | 4천 |
|---|
| 2026.01.13 | ₩78,043 | ₩78,043 | ₩77,493 | ₩77,641 | -0.52% | 9.6천 |
|---|
| 2026.01.12 | ₩78,029 | ₩78,070 | ₩77,761 | ₩77,828 | -0.26% | 3.6천 |
|---|
| 2026.01.09 | ₩77,587 | ₩78,244 | ₩77,587 | ₩78,217 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩76,220 | ₩78,029 | ₩76,220 | ₩77,668 | +1.90% | 6.5천 |
|---|
| 2026.01.07 | ₩77,078 | ₩77,078 | ₩76,127 | ₩76,261 | -1.06% | 6.2천 |
|---|
| 2026.01.06 | ₩76,837 | ₩77,145 | ₩76,837 | ₩77,118 | +0.37% | 5.6천 |
|---|
| 2026.01.05 | ₩75,550 | ₩76,596 | ₩75,550 | ₩76,301 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩74,867 | ₩75,524 | ₩74,277 | ₩75,282 | +0.55% | 1.1만 |
|---|
| 2025.12.31 | ₩75,363 | ₩75,363 | ₩74,532 | ₩74,572 | -1.05% | 1.3만 |
|---|
| 2025.12.30 | ₩75,457 | ₩75,457 | ₩75,242 | ₩75,269 | -0.25% | 1만 |
|---|
| 2025.12.29 | ₩75,483 | ₩75,483 | ₩75,122 | ₩75,309 | -0.23% | 2.7만 |
|---|
| 2025.12.26 | ₩75,416 | ₩75,497 | ₩75,148 | ₩75,497 | +0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩75,457 | ₩75,524 | ₩75,430 | ₩75,524 | +0.09% | 1.3천 |
|---|
| 2025.12.23 | ₩75,510 | ₩75,510 | ₩75,242 | ₩75,282 | -0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩75,577 | ₩75,738 | ₩75,457 | ₩75,564 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩75,229 | ₩75,296 | ₩75,014 | ₩75,162 | -0.09% | 1.8천 |
|---|
| 2025.12.18 | ₩75,872 | ₩75,885 | ₩75,282 | ₩75,282 | -0.78% | 1만 |
|---|
| 2025.12.17 | ₩75,135 | ₩75,725 | ₩75,135 | ₩75,336 | +0.27% | 4.7천 |
|---|
| 2025.12.16 | ₩75,792 | ₩75,792 | ₩74,840 | ₩75,108 | -0.90% | 4천 |
|---|
| 2025.12.15 | ₩76,381 | ₩76,381 | ₩75,604 | ₩75,818 | -0.74% | 3.1천 |
|---|
| 2025.12.12 | ₩76,475 | ₩76,475 | ₩75,765 | ₩75,845 | -0.82% | 4.2천 |
|---|
| 2025.12.11 | ₩76,756 | ₩76,850 | ₩76,555 | ₩76,636 | -0.16% | 9.8천 |
|---|
| 2025.12.10 | ₩74,117 | ₩76,006 | ₩74,117 | ₩75,912 | +2.42% | 1.1만 |
|---|
| 2025.12.09 | ₩74,036 | ₩74,599 | ₩74,036 | ₩74,103 | +0.09% | 4천 |
|---|
| 2025.12.08 | ₩74,411 | ₩74,411 | ₩74,143 | ₩74,143 | -0.36% | 2.8천 |
|---|
| 2025.12.05 | ₩75,001 | ₩75,001 | ₩74,612 | ₩74,612 | -0.52% | 2천 |
|---|
| 2025.12.04 | ₩74,679 | ₩74,947 | ₩74,478 | ₩74,545 | -0.18% | 4.5천 |
|---|
| 2025.12.03 | ₩74,063 | ₩74,854 | ₩74,063 | ₩74,706 | +0.87% | 2.5천 |
|---|
| 2025.12.02 | ₩74,117 | ₩74,117 | ₩73,875 | ₩73,875 | -0.33% | 2천 |
|---|
| 2025.12.01 | ₩74,425 | ₩74,693 | ₩74,184 | ₩74,184 | -0.32% | 1.7천 |
|---|
| 2025.11.28 | ₩74,358 | ₩74,371 | ₩74,197 | ₩74,237 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩73,661 | ₩74,358 | ₩73,460 | ₩74,009 | +0.47% | 5.7천 |
|---|
| 2025.11.25 | ₩72,133 | ₩73,513 | ₩72,133 | ₩73,406 | +1.76% | 3.6만 |
|---|
| 2025.11.24 | ₩71,678 | ₩72,013 | ₩71,490 | ₩71,852 | +0.24% | 2.6천 |
|---|
| 2025.11.21 | ₩70,123 | ₩72,026 | ₩70,123 | ₩71,584 | +2.08% | 2.3천 |
|---|
| 2025.11.20 | ₩71,075 | ₩71,383 | ₩69,654 | ₩69,654 | -2.00% | 7.3천 |
|---|
| 2025.11.19 | ₩70,324 | ₩70,458 | ₩70,083 | ₩70,391 | +0.10% | 2천 |
|---|
| 2025.11.18 | ₩69,855 | ₩70,740 | ₩69,855 | ₩70,512 | +0.94% | 3.8천 |
|---|
| 2025.11.17 | ₩71,410 | ₩71,450 | ₩70,016 | ₩70,029 | -1.93% | 8.4천 |
|---|
| 2025.11.14 | ₩71,383 | ₩71,798 | ₩71,329 | ₩71,557 | +0.24% | 4.8천 |
|---|
| 2025.11.13 | ₩72,374 | ₩72,562 | ₩71,838 | ₩71,905 | -0.65% | 1.9천 |
|---|
| 2025.11.12 | ₩72,589 | ₩72,736 | ₩72,495 | ₩72,495 | -0.13% | 3.6천 |
|---|
| 2025.11.11 | ₩72,026 | ₩72,723 | ₩72,026 | ₩72,415 | +0.54% | 3.5천 |
|---|
| 2025.11.10 | ₩72,388 | ₩72,388 | ₩71,678 | ₩71,999 | -0.54% | 1.2천 |
|---|
| 2025.11.07 | ₩71,048 | ₩71,838 | ₩71,048 | ₩71,825 | +1.09% | 2.6천 |
|---|
| 2025.11.06 | ₩71,490 | ₩71,651 | ₩70,753 | ₩70,807 | -0.96% | 6.3천 |
|---|
| 2025.11.05 | ₩71,905 | ₩71,905 | ₩71,490 | ₩71,490 | -0.58% | 2천 |
|---|
| 2025.11.04 | ₩70,807 | ₩71,222 | ₩70,807 | ₩71,168 | +0.51% | 7.9천 |
|---|
| 2025.11.03 | ₩71,356 | ₩71,450 | ₩70,981 | ₩71,450 | +0.13% | 6천 |
|---|
| 2025.10.31 | ₩71,155 | ₩71,570 | ₩71,155 | ₩71,570 | +0.58% | 4.1천 |
|---|
| 2025.10.30 | ₩71,517 | ₩72,214 | ₩71,235 | ₩71,235 | -0.39% | 8천 |
|---|
| 2025.10.29 | ₩72,616 | ₩73,044 | ₩71,678 | ₩71,865 | -1.03% | 7.8천 |
|---|
| 2025.10.28 | ₩72,924 | ₩73,245 | ₩72,803 | ₩72,910 | -0.02% | 2.8만 |
|---|
| 2025.10.27 | ₩73,647 | ₩73,714 | ₩73,446 | ₩73,513 | -0.18% | 2.1천 |
|---|
| 2025.10.24 | ₩73,755 | ₩73,862 | ₩73,406 | ₩73,406 | -0.47% | 2.1천 |
|---|
| 2025.10.23 | ₩73,272 | ₩73,554 | ₩73,058 | ₩73,420 | +0.20% | 4.3천 |
|---|
| 2025.10.22 | ₩73,513 | ₩73,513 | ₩73,031 | ₩73,071 | -0.60% | 8.6천 |
|---|
| 2025.10.21 | ₩73,031 | ₩73,849 | ₩73,031 | ₩73,621 | +0.81% | 3.8만 |
|---|
| 2025.10.20 | ₩73,152 | ₩73,272 | ₩72,937 | ₩73,192 | +0.05% | 4천 |
|---|
| 2025.10.17 | ₩71,972 | ₩72,441 | ₩71,959 | ₩72,441 | +0.65% | 4.9천 |
|---|
| 2025.10.16 | ₩72,843 | ₩72,843 | ₩71,892 | ₩72,026 | -1.12% | 4.2천 |
|---|
| 2025.10.15 | ₩73,513 | ₩73,513 | ₩72,897 | ₩72,897 | -0.84% | 3.9천 |
|---|
| 2025.10.14 | ₩71,289 | ₩73,071 | ₩71,289 | ₩73,071 | +2.50% | 5.9천 |
|---|
| 2025.10.13 | ₩71,678 | ₩72,147 | ₩71,664 | ₩71,999 | +0.45% | 4.1천 |
|---|
| 2025.10.10 | ₩73,138 | ₩73,152 | ₩71,021 | ₩71,021 | -2.89% | 2.6천 |
|---|