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 | ₩80,628 | ₩80,668 | ₩80,414 | ₩80,414 | -0.27% | 1.3만 |
| 2026.10.08 | ₩79,719 | ₩80,735 | ₩79,452 | ₩80,708 | +1.24% | 3.7천 |
| 2026.10.07 | ₩80,160 | ₩80,160 | ₩79,372 | ₩79,492 | -0.83% | 8.8천 |
| 2026.10.06 | ₩80,427 | ₩80,828 | ₩80,427 | ₩80,641 | +0.27% | 21.2만 |
| 2026.10.05 | ₩80,067 | ₩80,561 | ₩80,053 | ₩80,361 | +0.37% | 2.1만 |
| 2026.10.02 | ₩80,374 | ₩80,454 | ₩79,973 | ₩80,053 | -0.40% | 2.3천 |
| 2026.10.01 | ₩79,038 | ₩79,733 | ₩78,798 | ₩79,733 | +0.88% | 5.7천 |
| 2026.09.30 | ₩79,973 | ₩79,973 | ₩78,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,891 |
| -1.35% |
| 1.1만 |
| 2026.09.29 | ₩79,452 | ₩79,586 | ₩79,332 | ₩79,586 | +0.17% | 4.5천 |
|---|
| 2026.09.28 | ₩79,840 | ₩80,160 | ₩79,840 | ₩80,067 | +0.28% | 1.5천 |
|---|
| 2026.09.25 | ₩80,280 | ₩80,641 | ₩80,280 | ₩80,641 | +0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩80,628 | ₩80,628 | ₩80,454 | ₩80,454 | -0.22% | 1.9천 |
|---|
| 2026.09.23 | ₩81,950 | ₩81,990 | ₩81,322 | ₩81,322 | -0.77% | 1.1천 |
|---|
| 2026.09.22 | ₩82,471 | ₩82,538 | ₩81,990 | ₩81,990 | -0.58% | 2.4천 |
|---|
| 2026.09.21 | ₩82,418 | ₩82,511 | ₩82,110 | ₩82,110 | -0.37% | 2.8천 |
|---|
| 2026.09.18 | ₩82,992 | ₩82,992 | ₩82,538 | ₩82,538 | -0.55% | 3.8천 |
|---|
| 2026.09.17 | ₩83,927 | ₩84,047 | ₩83,500 | ₩83,500 | -0.51% | 6.1천 |
|---|
| 2026.09.16 | ₩84,849 | ₩84,849 | ₩83,513 | ₩83,566 | -1.51% | 4.1만 |
|---|
| 2026.09.15 | ₩84,835 | ₩84,969 | ₩84,782 | ₩84,875 | +0.05% | 8.8천 |
|---|
| 2026.09.14 | ₩85,209 | ₩85,236 | ₩84,956 | ₩84,956 | -0.30% | 7.4천 |
|---|
| 2026.09.11 | ₩84,809 | ₩84,809 | ₩84,809 | ₩84,809 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩84,595 | ₩84,595 | ₩84,248 | ₩84,435 | -0.19% | 1.9천 |
|---|
| 2026.09.09 | ₩84,769 | ₩84,982 | ₩84,769 | ₩84,875 | +0.13% | 900 |
|---|
| 2026.09.08 | ₩86,812 | ₩86,812 | ₩85,597 | ₩85,597 | -1.40% | 2.5천 |
|---|
| 2026.09.04 | ₩86,585 | ₩87,013 | ₩86,585 | ₩86,665 | +0.09% | 7.7천 |
|---|
| 2026.09.03 | ₩86,612 | ₩86,866 | ₩86,318 | ₩86,772 | +0.19% | 1.5천 |
|---|
| 2026.09.02 | ₩85,690 | ₩86,772 | ₩85,690 | ₩86,438 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩85,891 | ₩86,144 | ₩85,383 | ₩85,583 | -0.36% | 8.5천 |
|---|
| 2026.08.31 | ₩85,998 | ₩86,024 | ₩85,877 | ₩85,904 | -0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩86,452 | ₩86,452 | ₩86,211 | ₩86,211 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩85,917 | ₩86,358 | ₩85,917 | ₩86,185 | +0.31% | 2.7천 |
|---|
| 2026.08.26 | ₩86,532 | ₩86,532 | ₩86,318 | ₩86,318 | -0.25% | 7.4천 |
|---|
| 2026.08.25 | ₩85,998 | ₩86,225 | ₩85,998 | ₩86,225 | +0.26% | 1.1천 |
|---|
| 2026.08.24 | ₩86,492 | ₩86,492 | ₩86,398 | ₩86,492 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩86,452 | ₩86,492 | ₩86,438 | ₩86,492 | +0.05% | 5.4천 |
|---|
| 2026.08.20 | ₩85,957 | ₩86,545 | ₩85,957 | ₩86,064 | +0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩86,278 | ₩86,973 | ₩86,278 | ₩86,291 | +0.02% | 2.7천 |
|---|
| 2026.08.18 | ₩86,104 | ₩86,171 | ₩85,690 | ₩85,690 | -0.48% | 2.6천 |
|---|
| 2026.08.17 | ₩86,345 | ₩86,345 | ₩85,784 | ₩85,864 | -0.56% | 1.4만 |
|---|
| 2026.08.14 | ₩86,505 | ₩86,518 | ₩86,452 | ₩86,518 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩86,131 | ₩86,331 | ₩85,864 | ₩86,331 | +0.23% | 2.2천 |
|---|
| 2026.08.12 | ₩85,957 | ₩85,957 | ₩85,503 | ₩85,891 | -0.08% | 5.2천 |
|---|
| 2026.08.11 | ₩86,305 | ₩86,385 | ₩86,051 | ₩86,051 | -0.29% | 2.9천 |
|---|
| 2026.08.10 | ₩85,744 | ₩86,024 | ₩85,530 | ₩85,837 | +0.11% | 4천 |
|---|
| 2026.08.07 | ₩85,503 | ₩85,877 | ₩85,503 | ₩85,757 | +0.30% | 2.3천 |
|---|
| 2026.08.06 | ₩85,610 | ₩85,770 | ₩85,396 | ₩85,410 | -0.23% | 1만 |
|---|
| 2026.08.05 | ₩86,385 | ₩86,385 | ₩85,704 | ₩85,704 | -0.79% | 2.7천 |
|---|
| 2026.08.04 | ₩84,729 | ₩86,465 | ₩84,729 | ₩86,465 | +2.05% | 1.6천 |
|---|
| 2026.08.03 | ₩85,383 | ₩85,436 | ₩85,236 | ₩85,436 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩84,395 | ₩84,662 | ₩84,234 | ₩84,662 | +0.32% | 2.2천 |
|---|
| 2026.07.30 | ₩84,688 | ₩84,849 | ₩84,688 | ₩84,849 | +0.19% | 800 |
|---|
| 2026.07.29 | ₩85,744 | ₩86,158 | ₩85,664 | ₩85,664 | -0.09% | 1.1천 |
|---|
| 2026.07.28 | ₩85,917 | ₩85,917 | ₩85,690 | ₩85,824 | -0.11% | 4.7천 |
|---|
| 2026.07.27 | ₩84,395 | ₩84,395 | ₩84,395 | ₩84,395 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩83,366 | ₩84,341 | ₩83,366 | ₩84,127 | +0.91% | 2.4천 |
|---|
| 2026.07.23 | ₩83,473 | ₩83,473 | ₩82,872 | ₩83,139 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩83,500 | ₩83,847 | ₩83,500 | ₩83,834 | +0.40% | 2.9천 |
|---|
| 2026.07.21 | ₩83,032 | ₩83,313 | ₩83,032 | ₩83,259 | +0.27% | 3.4천 |
|---|
| 2026.07.20 | ₩84,127 | ₩84,127 | ₩83,179 | ₩83,179 | -1.13% | 1.5천 |
|---|
| 2026.07.17 | ₩84,528 | ₩85,236 | ₩83,606 | ₩83,900 | -0.74% | 4.7천 |
|---|
| 2026.07.16 | ₩82,752 | ₩84,381 | ₩82,752 | ₩84,301 | +1.87% | 3.4천 |
|---|
| 2026.07.15 | ₩82,364 | ₩82,912 | ₩82,364 | ₩82,711 | +0.42% | 3.8천 |
|---|
| 2026.07.14 | ₩82,097 | ₩82,311 | ₩82,097 | ₩82,311 | +0.26% | 700 |
|---|
| 2026.07.13 | ₩81,963 | ₩82,458 | ₩81,963 | ₩82,364 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩81,857 | ₩81,977 | ₩81,736 | ₩81,763 | -0.11% | 8.2천 |
|---|
| 2026.07.09 | ₩81,042 | ₩81,656 | ₩81,042 | ₩81,429 | +0.48% | 4.8천 |
|---|
| 2026.07.08 | ₩81,963 | ₩81,963 | ₩80,868 | ₩81,042 | -1.12% | 7천 |
|---|
| 2026.07.07 | ₩82,685 | ₩82,685 | ₩82,217 | ₩82,231 | -0.55% | 1.7천 |
|---|
| 2026.07.06 | ₩82,484 | ₩82,484 | ₩82,204 | ₩82,324 | -0.19% | 2.5천 |
|---|
| 2026.07.02 | ₩82,725 | ₩82,725 | ₩81,883 | ₩82,391 | -0.40% | 3.7천 |
|---|
| 2026.07.01 | ₩81,897 | ₩82,578 | ₩81,897 | ₩81,990 | +0.11% | 2.4천 |
|---|
| 2026.06.30 | ₩82,217 | ₩82,217 | ₩81,870 | ₩81,897 | -0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩82,484 | ₩82,484 | ₩81,776 | ₩82,257 | -0.28% | 1.3만 |
|---|
| 2026.06.26 | ₩82,164 | ₩82,524 | ₩81,937 | ₩82,524 | +0.44% | 3.8천 |
|---|
| 2026.06.25 | ₩81,402 | ₩82,498 | ₩81,402 | ₩81,776 | +0.46% | 1.9만 |
|---|
| 2026.06.24 | ₩80,855 | ₩81,750 | ₩80,855 | ₩81,576 | +0.89% | 6.1천 |
|---|
| 2026.06.23 | ₩79,906 | ₩80,922 | ₩79,906 | ₩80,735 | +1.04% | 5.8천 |
|---|
| 2026.06.22 | ₩80,427 | ₩80,748 | ₩80,401 | ₩80,401 | -0.03% | 4.8천 |
|---|
| 2026.06.18 | ₩80,427 | ₩80,521 | ₩80,347 | ₩80,374 | -0.07% | 2.2천 |
|---|
| 2026.06.17 | ₩81,443 | ₩81,603 | ₩79,880 | ₩79,880 | -1.92% | 4.7천 |
|---|
| 2026.06.16 | ₩81,523 | ₩82,030 | ₩81,429 | ₩81,496 | -0.03% | 5.9천 |
|---|
| 2026.06.15 | ₩82,164 | ₩82,164 | ₩81,416 | ₩81,416 | -0.91% | 4.2천 |
|---|
| 2026.06.12 | ₩82,284 | ₩82,284 | ₩82,070 | ₩82,070 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩81,028 | ₩81,349 | ₩80,454 | ₩81,349 | +0.40% | 6.5천 |
|---|
| 2026.06.10 | ₩80,895 | ₩81,322 | ₩80,507 | ₩80,507 | -0.48% | 9.5천 |
|---|
| 2026.06.09 | ₩81,122 | ₩81,122 | ₩80,107 | ₩80,815 | -0.38% | 3.3천 |
|---|
| 2026.06.08 | ₩80,147 | ₩80,320 | ₩79,746 | ₩79,799 | -0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩79,933 | ₩79,933 | ₩79,599 | ₩79,653 | -0.35% | 4.7천 |
|---|
| 2026.06.04 | ₩79,813 | ₩80,441 | ₩79,813 | ₩80,040 | +0.28% | 3.6천 |
|---|
| 2026.06.03 | ₩79,519 | ₩79,519 | ₩79,345 | ₩79,345 | -0.22% | 5.4천 |
|---|
| 2026.06.02 | ₩79,519 | ₩79,773 | ₩79,519 | ₩79,653 | +0.17% | 1.7천 |
|---|
| 2026.06.01 | ₩79,332 | ₩79,479 | ₩79,105 | ₩79,332 | 0.00% | 2.7천 |
|---|
| 2026.05.29 | ₩79,733 | ₩79,733 | ₩79,292 | ₩79,292 | -0.55% | 4천 |
|---|
| 2026.05.28 | ₩79,599 | ₩79,893 | ₩79,586 | ₩79,813 | +0.27% | 2.2천 |
|---|
| 2026.05.27 | ₩79,559 | ₩79,946 | ₩79,559 | ₩79,572 | +0.02% | 4.6천 |
|---|
| 2026.05.26 | ₩79,572 | ₩79,572 | ₩79,372 | ₩79,466 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩79,011 | ₩79,185 | ₩78,945 | ₩79,185 | +0.22% | 5.3천 |
|---|
| 2026.05.21 | ₩78,130 | ₩78,744 | ₩78,063 | ₩78,718 | +0.75% | 3천 |
|---|
| 2026.05.20 | ₩77,903 | ₩78,584 | ₩77,903 | ₩78,584 | +0.87% | 1.4만 |
|---|
| 2026.05.19 | ₩77,542 | ₩77,702 | ₩77,235 | ₩77,235 | -0.40% | 5.9천 |
|---|
| 2026.05.18 | ₩77,061 | ₩77,809 | ₩77,061 | ₩77,769 | +0.92% | 1.5천 |
|---|
| 2026.05.15 | ₩77,662 | ₩77,662 | ₩76,847 | ₩76,901 | -0.98% | 5.9천 |
|---|
| 2026.05.14 | ₩77,782 | ₩78,103 | ₩77,729 | ₩77,729 | -0.07% | 8.4천 |
|---|
| 2026.05.13 | ₩77,128 | ₩77,408 | ₩77,128 | ₩77,342 | +0.28% | 6천 |
|---|
| 2026.05.12 | ₩78,624 | ₩78,624 | ₩77,529 | ₩77,996 | -0.80% | 4.7천 |
|---|
| 2026.05.11 | ₩79,532 | ₩79,532 | ₩78,263 | ₩78,277 | -1.58% | 7.7천 |
|---|
| 2026.05.08 | ₩79,078 | ₩79,279 | ₩79,078 | ₩79,172 | +0.12% | 3.9천 |
|---|
| 2026.05.07 | ₩79,920 | ₩79,920 | ₩78,918 | ₩79,078 | -1.05% | 1.4만 |
|---|
| 2026.05.06 | ₩80,347 | ₩80,401 | ₩79,866 | ₩79,866 | -0.60% | 2.1천 |
|---|
| 2026.05.05 | ₩78,985 | ₩79,719 | ₩78,985 | ₩79,679 | +0.88% | 4.9천 |
|---|
| 2026.05.04 | ₩79,292 | ₩79,706 | ₩78,784 | ₩78,811 | -0.61% | 1.5천 |
|---|
| 2026.05.01 | ₩80,574 | ₩80,574 | ₩79,773 | ₩79,773 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩80,120 | ₩80,494 | ₩80,107 | ₩80,334 | +0.27% | 3.4천 |
|---|
| 2026.04.29 | ₩79,946 | ₩79,946 | ₩79,238 | ₩79,412 | -0.67% | 1만 |
|---|
| 2026.04.28 | ₩80,414 | ₩80,414 | ₩79,773 | ₩79,920 | -0.61% | 5.7천 |
|---|
| 2026.04.27 | ₩79,893 | ₩80,267 | ₩79,893 | ₩80,080 | +0.23% | 2천 |
|---|
| 2026.04.24 | ₩80,013 | ₩80,107 | ₩79,813 | ₩79,813 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩80,147 | ₩80,294 | ₩79,973 | ₩80,187 | +0.05% | 3천 |
|---|
| 2026.04.22 | ₩80,320 | ₩80,320 | ₩79,759 | ₩79,880 | -0.55% | 5천 |
|---|
| 2026.04.21 | ₩80,948 | ₩80,948 | ₩80,040 | ₩80,080 | -1.07% | 2.3천 |
|---|
| 2026.04.20 | ₩79,773 | ₩80,588 | ₩79,773 | ₩80,454 | +0.85% | 6.9천 |
|---|
| 2026.04.17 | ₩79,319 | ₩80,093 | ₩79,319 | ₩80,027 | +0.89% | 2.2천 |
|---|
| 2026.04.16 | ₩78,744 | ₩79,065 | ₩78,637 | ₩78,824 | +0.10% | 8.1천 |
|---|
| 2026.04.15 | ₩78,490 | ₩78,691 | ₩78,330 | ₩78,504 | +0.02% | 4.2천 |
|---|
| 2026.04.14 | ₩78,731 | ₩78,905 | ₩78,477 | ₩78,651 | -0.10% | 2.8만 |
|---|
| 2026.04.13 | ₩78,023 | ₩78,891 | ₩77,756 | ₩78,824 | +1.03% | 13.3만 |
|---|
| 2026.04.10 | ₩78,330 | ₩78,330 | ₩78,116 | ₩78,210 | -0.15% | 2.2천 |
|---|
| 2026.04.09 | ₩78,063 | ₩78,597 | ₩77,863 | ₩78,571 | +0.65% | 8.3천 |
|---|
| 2026.04.08 | ₩77,916 | ₩78,303 | ₩77,916 | ₩78,197 | +0.36% | 4.1천 |
|---|
| 2026.04.07 | ₩76,741 | ₩77,181 | ₩76,714 | ₩76,861 | +0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩76,286 | ₩76,861 | ₩76,286 | ₩76,861 | +0.75% | 2.1천 |
|---|
| 2026.04.02 | ₩75,685 | ₩76,433 | ₩75,685 | ₩76,433 | +0.99% | 2.8천 |
|---|
| 2026.04.01 | ₩76,380 | ₩76,634 | ₩76,233 | ₩76,300 | -0.10% | 5.9천 |
|---|
| 2026.03.31 | ₩75,966 | ₩76,968 | ₩75,498 | ₩76,233 | +0.35% | 1.6만 |
|---|
| 2026.03.30 | ₩75,498 | ₩75,685 | ₩74,830 | ₩75,031 | -0.62% | 4.1천 |
|---|
| 2026.03.27 | ₩75,872 | ₩75,939 | ₩75,138 | ₩75,218 | -0.86% | 2천 |
|---|
| 2026.03.26 | ₩75,578 | ₩76,660 | ₩75,578 | ₩76,139 | +0.74% | 4.7천 |
|---|
| 2026.03.25 | ₩76,513 | ₩76,527 | ₩75,739 | ₩76,487 | -0.03% | 4.7천 |
|---|
| 2026.03.24 | ₩75,151 | ₩76,393 | ₩75,151 | ₩75,926 | +1.03% | 4.6천 |
|---|
| 2026.03.23 | ₩74,884 | ₩76,033 | ₩74,884 | ₩75,285 | +0.54% | 6.3천 |
|---|
| 2026.03.20 | ₩75,138 | ₩75,138 | ₩73,975 | ₩74,029 | -1.48% | 3.1천 |
|---|
| 2026.03.19 | ₩74,911 | ₩75,458 | ₩74,537 | ₩75,138 | +0.30% | 9.5천 |
|---|
| 2026.03.18 | ₩75,485 | ₩75,806 | ₩75,178 | ₩75,178 | -0.41% | 9.7천 |
|---|
| 2026.03.17 | ₩76,313 | ₩76,353 | ₩76,073 | ₩76,073 | -0.32% | 3.7천 |
|---|
| 2026.03.16 | ₩76,139 | ₩76,206 | ₩75,565 | ₩75,565 | -0.75% | 3.5천 |
|---|
| 2026.03.13 | ₩75,365 | ₩75,405 | ₩75,204 | ₩75,338 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩75,632 | ₩75,979 | ₩75,338 | ₩75,338 | -0.39% | 7천 |
|---|
| 2026.03.11 | ₩76,073 | ₩76,326 | ₩75,685 | ₩76,246 | +0.23% | 7.5천 |
|---|
| 2026.03.10 | ₩76,607 | ₩77,128 | ₩76,126 | ₩76,139 | -0.61% | 6.1천 |
|---|
| 2026.03.09 | ₩76,260 | ₩76,954 | ₩75,071 | ₩76,901 | +0.84% | 4.5천 |
|---|
| 2026.03.06 | ₩76,754 | ₩77,141 | ₩76,754 | ₩77,061 | +0.40% | 8.2천 |
|---|
| 2026.03.05 | ₩78,557 | ₩78,891 | ₩78,197 | ₩78,357 | -0.26% | 9.3천 |
|---|
| 2026.03.04 | ₩79,212 | ₩79,265 | ₩78,517 | ₩79,158 | -0.07% | 7.1천 |
|---|
| 2026.03.03 | ₩77,702 | ₩79,238 | ₩77,702 | ₩79,051 | +1.74% | 3.2만 |
|---|
| 2026.03.02 | ₩79,238 | ₩80,093 | ₩79,238 | ₩80,000 | +0.96% | 7.5천 |
|---|
| 2026.02.27 | ₩79,653 | ₩79,920 | ₩79,653 | ₩79,906 | +0.32% | 2.2천 |
|---|
| 2026.02.26 | ₩80,227 | ₩80,507 | ₩79,826 | ₩80,507 | +0.35% | 4.2천 |
|---|
| 2026.02.25 | ₩79,265 | ₩79,946 | ₩79,265 | ₩79,946 | +0.86% | 3.6천 |
|---|
| 2026.02.24 | ₩80,320 | ₩80,320 | ₩80,174 | ₩80,227 | -0.12% | 4.2천 |
|---|
| 2026.02.23 | ₩81,109 | ₩81,109 | ₩79,372 | ₩79,693 | -1.75% | 9.4천 |
|---|
| 2026.02.20 | ₩80,521 | ₩81,643 | ₩80,521 | ₩81,229 | +0.88% | 7.2천 |
|---|
| 2026.02.19 | ₩80,908 | ₩81,002 | ₩80,668 | ₩80,975 | +0.08% | 4천 |
|---|
| 2026.02.18 | ₩81,175 | ₩81,269 | ₩80,908 | ₩81,068 | -0.13% | 7.8천 |
|---|
| 2026.02.17 | ₩80,735 | ₩80,735 | ₩80,147 | ₩80,561 | -0.22% | 2.3천 |
|---|
| 2026.02.13 | ₩79,946 | ₩81,175 | ₩79,946 | ₩80,788 | +1.05% | 3.9천 |
|---|
| 2026.02.12 | ₩81,817 | ₩81,817 | ₩79,733 | ₩80,174 | -2.01% | 1.9만 |
|---|
| 2026.02.11 | ₩81,362 | ₩81,843 | ₩81,055 | ₩81,189 | -0.21% | 3.7천 |
|---|
| 2026.02.10 | ₩81,429 | ₩81,563 | ₩81,269 | ₩81,349 | -0.10% | 4.5천 |
|---|
| 2026.02.09 | ₩81,042 | ₩81,322 | ₩81,042 | ₩81,082 | +0.05% | 1.6만 |
|---|
| 2026.02.06 | ₩80,521 | ₩81,483 | ₩80,521 | ₩81,456 | +1.16% | 4.2천 |
|---|
| 2026.02.05 | ₩80,708 | ₩80,708 | ₩79,973 | ₩80,080 | -0.78% | 1.7만 |
|---|
| 2026.02.04 | ₩79,425 | ₩81,028 | ₩79,425 | ₩80,855 | +1.80% | 4.5천 |
|---|
| 2026.02.03 | ₩78,450 | ₩79,425 | ₩78,450 | ₩78,918 | +0.60% | 3.2천 |
|---|
| 2026.02.02 | ₩77,796 | ₩78,611 | ₩77,796 | ₩78,437 | +0.82% | 1.4만 |
|---|
| 2026.01.30 | ₩77,823 | ₩78,143 | ₩77,435 | ₩78,090 | +0.34% | 3.4천 |
|---|
| 2026.01.29 | ₩78,290 | ₩78,290 | ₩77,662 | ₩78,237 | -0.07% | 6.6천 |
|---|
| 2026.01.28 | ₩78,010 | ₩78,130 | ₩77,729 | ₩77,809 | -0.26% | 1.6만 |
|---|
| 2026.01.27 | ₩78,116 | ₩78,143 | ₩77,729 | ₩78,103 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩78,197 | ₩78,223 | ₩77,782 | ₩78,116 | -0.10% | 3.8천 |
|---|
| 2026.01.23 | ₩78,878 | ₩78,985 | ₩77,956 | ₩78,183 | -0.88% | 5.1천 |
|---|
| 2026.01.22 | ₩79,519 | ₩79,559 | ₩79,038 | ₩79,132 | -0.49% | 8.3천 |
|---|
| 2026.01.21 | ₩78,584 | ₩79,305 | ₩78,197 | ₩79,011 | +0.54% | 4.7천 |
|---|
| 2026.01.20 | ₩77,529 | ₩77,582 | ₩77,088 | ₩77,195 | -0.43% | 4.8천 |
|---|
| 2026.01.16 | ₩78,611 | ₩78,611 | ₩78,197 | ₩78,263 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩78,183 | ₩78,677 | ₩78,050 | ₩78,624 | +0.56% | 4.8천 |
|---|
| 2026.01.14 | ₩77,729 | ₩78,170 | ₩77,729 | ₩77,916 | +0.24% | 4천 |
|---|
| 2026.01.13 | ₩77,796 | ₩77,796 | ₩77,248 | ₩77,395 | -0.52% | 9.6천 |
|---|
| 2026.01.12 | ₩77,782 | ₩77,823 | ₩77,515 | ₩77,582 | -0.26% | 3.6천 |
|---|
| 2026.01.09 | ₩77,342 | ₩77,996 | ₩77,342 | ₩77,969 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩75,979 | ₩77,782 | ₩75,979 | ₩77,422 | +1.90% | 6.5천 |
|---|
| 2026.01.07 | ₩76,834 | ₩76,834 | ₩75,886 | ₩76,019 | -1.06% | 6.2천 |
|---|
| 2026.01.06 | ₩76,594 | ₩76,901 | ₩76,594 | ₩76,874 | +0.37% | 5.6천 |
|---|
| 2026.01.05 | ₩75,311 | ₩76,353 | ₩75,311 | ₩76,059 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩74,630 | ₩75,285 | ₩74,042 | ₩75,044 | +0.55% | 1.1만 |
|---|
| 2025.12.31 | ₩75,124 | ₩75,124 | ₩74,296 | ₩74,336 | -1.05% | 1.3만 |
|---|
| 2025.12.30 | ₩75,218 | ₩75,218 | ₩75,004 | ₩75,031 | -0.25% | 1만 |
|---|
| 2025.12.29 | ₩75,244 | ₩75,244 | ₩74,884 | ₩75,071 | -0.23% | 2.7만 |
|---|
| 2025.12.26 | ₩75,178 | ₩75,258 | ₩74,911 | ₩75,258 | +0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩75,218 | ₩75,285 | ₩75,191 | ₩75,285 | +0.09% | 1.3천 |
|---|
| 2025.12.23 | ₩75,271 | ₩75,271 | ₩75,004 | ₩75,044 | -0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩75,338 | ₩75,498 | ₩75,218 | ₩75,325 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩74,991 | ₩75,057 | ₩74,777 | ₩74,924 | -0.09% | 1.8천 |
|---|
| 2025.12.18 | ₩75,632 | ₩75,645 | ₩75,044 | ₩75,044 | -0.78% | 1만 |
|---|
| 2025.12.17 | ₩74,897 | ₩75,485 | ₩74,897 | ₩75,098 | +0.27% | 4.7천 |
|---|
| 2025.12.16 | ₩75,552 | ₩75,552 | ₩74,603 | ₩74,870 | -0.90% | 4천 |
|---|
| 2025.12.15 | ₩76,139 | ₩76,139 | ₩75,365 | ₩75,578 | -0.74% | 3.1천 |
|---|
| 2025.12.12 | ₩76,233 | ₩76,233 | ₩75,525 | ₩75,605 | -0.82% | 4.2천 |
|---|
| 2025.12.11 | ₩76,513 | ₩76,607 | ₩76,313 | ₩76,393 | -0.16% | 9.8천 |
|---|
| 2025.12.10 | ₩73,882 | ₩75,765 | ₩73,882 | ₩75,672 | +2.42% | 1.1만 |
|---|
| 2025.12.09 | ₩73,802 | ₩74,363 | ₩73,802 | ₩73,869 | +0.09% | 4천 |
|---|
| 2025.12.08 | ₩74,176 | ₩74,176 | ₩73,909 | ₩73,909 | -0.36% | 2.8천 |
|---|
| 2025.12.05 | ₩74,764 | ₩74,764 | ₩74,376 | ₩74,376 | -0.52% | 2천 |
|---|
| 2025.12.04 | ₩74,443 | ₩74,710 | ₩74,243 | ₩74,309 | -0.18% | 4.5천 |
|---|
| 2025.12.03 | ₩73,829 | ₩74,617 | ₩73,829 | ₩74,470 | +0.87% | 2.5천 |
|---|
| 2025.12.02 | ₩73,882 | ₩73,882 | ₩73,642 | ₩73,642 | -0.33% | 2천 |
|---|
| 2025.12.01 | ₩74,189 | ₩74,456 | ₩73,949 | ₩73,949 | -0.32% | 1.7천 |
|---|
| 2025.11.28 | ₩74,122 | ₩74,136 | ₩73,962 | ₩74,002 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩73,428 | ₩74,122 | ₩73,227 | ₩73,775 | +0.47% | 5.7천 |
|---|
| 2025.11.25 | ₩71,905 | ₩73,281 | ₩71,905 | ₩73,174 | +1.76% | 3.6만 |
|---|
| 2025.11.24 | ₩71,451 | ₩71,785 | ₩71,264 | ₩71,625 | +0.24% | 2.6천 |
|---|
| 2025.11.21 | ₩69,901 | ₩71,798 | ₩69,901 | ₩71,357 | +2.08% | 2.3천 |
|---|
| 2025.11.20 | ₩70,850 | ₩71,157 | ₩69,434 | ₩69,434 | -2.00% | 7.3천 |
|---|
| 2025.11.19 | ₩70,102 | ₩70,235 | ₩69,861 | ₩70,169 | +0.10% | 2천 |
|---|
| 2025.11.18 | ₩69,634 | ₩70,516 | ₩69,634 | ₩70,289 | +0.94% | 3.8천 |
|---|
| 2025.11.17 | ₩71,184 | ₩71,224 | ₩69,795 | ₩69,808 | -1.93% | 8.4천 |
|---|
| 2025.11.14 | ₩71,157 | ₩71,571 | ₩71,104 | ₩71,331 | +0.24% | 4.8천 |
|---|
| 2025.11.13 | ₩72,145 | ₩72,332 | ₩71,611 | ₩71,678 | -0.65% | 1.9천 |
|---|
| 2025.11.12 | ₩72,359 | ₩72,506 | ₩72,266 | ₩72,266 | -0.13% | 3.6천 |
|---|
| 2025.11.11 | ₩71,798 | ₩72,493 | ₩71,798 | ₩72,186 | +0.54% | 3.5천 |
|---|
| 2025.11.10 | ₩72,159 | ₩72,159 | ₩71,451 | ₩71,771 | -0.54% | 1.2천 |
|---|
| 2025.11.07 | ₩70,823 | ₩71,611 | ₩70,823 | ₩71,598 | +1.09% | 2.6천 |
|---|
| 2025.11.06 | ₩71,264 | ₩71,424 | ₩70,529 | ₩70,583 | -0.96% | 6.3천 |
|---|
| 2025.11.05 | ₩71,678 | ₩71,678 | ₩71,264 | ₩71,264 | -0.58% | 2천 |
|---|
| 2025.11.04 | ₩70,583 | ₩70,997 | ₩70,583 | ₩70,943 | +0.51% | 7.9천 |
|---|
| 2025.11.03 | ₩71,130 | ₩71,224 | ₩70,756 | ₩71,224 | +0.13% | 6천 |
|---|
| 2025.10.31 | ₩70,930 | ₩71,344 | ₩70,930 | ₩71,344 | +0.58% | 4.1천 |
|---|
| 2025.10.30 | ₩71,291 | ₩71,985 | ₩71,010 | ₩71,010 | -0.39% | 8천 |
|---|
| 2025.10.29 | ₩72,386 | ₩72,813 | ₩71,451 | ₩71,638 | -1.03% | 7.8천 |
|---|
| 2025.10.28 | ₩72,693 | ₩73,014 | ₩72,573 | ₩72,680 | -0.02% | 2.8만 |
|---|
| 2025.10.27 | ₩73,414 | ₩73,481 | ₩73,214 | ₩73,281 | -0.18% | 2.1천 |
|---|
| 2025.10.24 | ₩73,521 | ₩73,628 | ₩73,174 | ₩73,174 | -0.47% | 2.1천 |
|---|
| 2025.10.23 | ₩73,040 | ₩73,321 | ₩72,827 | ₩73,187 | +0.20% | 4.3천 |
|---|
| 2025.10.22 | ₩73,281 | ₩73,281 | ₩72,800 | ₩72,840 | -0.60% | 8.6천 |
|---|
| 2025.10.21 | ₩72,800 | ₩73,615 | ₩72,800 | ₩73,388 | +0.81% | 3.8만 |
|---|
| 2025.10.20 | ₩72,920 | ₩73,040 | ₩72,707 | ₩72,960 | +0.05% | 4천 |
|---|
| 2025.10.17 | ₩71,745 | ₩72,212 | ₩71,731 | ₩72,212 | +0.65% | 4.9천 |
|---|
| 2025.10.16 | ₩72,613 | ₩72,613 | ₩71,665 | ₩71,798 | -1.12% | 4.2천 |
|---|
| 2025.10.15 | ₩73,281 | ₩73,281 | ₩72,666 | ₩72,666 | -0.84% | 3.9천 |
|---|
| 2025.10.14 | ₩71,063 | ₩72,840 | ₩71,063 | ₩72,840 | +2.50% | 5.9천 |
|---|
| 2025.10.13 | ₩71,451 | ₩71,918 | ₩71,438 | ₩71,771 | +0.45% | 4.1천 |
|---|
| 2025.10.10 | ₩72,907 | ₩72,920 | ₩70,796 | ₩70,796 | -2.89% | 2.6천 |
|---|