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 | ₩80,724 | ₩80,764 | ₩80,510 | ₩80,510 | -0.27% | 1.3만 |
| 2026.10.08 | ₩79,815 | ₩80,831 | ₩79,547 | ₩80,804 | +1.24% | 3.7천 |
| 2026.10.07 | ₩80,256 | ₩80,256 | ₩79,467 | ₩79,587 | -0.83% | 8.8천 |
| 2026.10.06 | ₩80,524 | ₩80,925 | ₩80,524 | ₩80,738 | +0.27% | 21.2만 |
| 2026.10.05 | ₩80,163 | ₩80,657 | ₩80,149 | ₩80,457 | +0.37% | 2.1만 |
| 2026.10.02 | ₩80,470 | ₩80,550 | ₩80,069 | ₩80,149 | -0.40% | 2.3천 |
| 2026.10.01 | ₩79,133 | ₩79,828 | ₩78,892 | ₩79,828 | +0.88% | 5.7천 |
| 2026.09.30 | ₩80,069 | ₩80,069 | ₩78,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,986 |
| -1.35% |
| 1.1만 |
| 2026.09.29 | ₩79,547 | ₩79,681 | ₩79,427 | ₩79,681 | +0.17% | 4.5천 |
|---|
| 2026.09.28 | ₩79,935 | ₩80,256 | ₩79,935 | ₩80,163 | +0.28% | 1.5천 |
|---|
| 2026.09.25 | ₩80,377 | ₩80,738 | ₩80,377 | ₩80,738 | +0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩80,724 | ₩80,724 | ₩80,550 | ₩80,550 | -0.22% | 1.9천 |
|---|
| 2026.09.23 | ₩82,048 | ₩82,088 | ₩81,420 | ₩81,420 | -0.77% | 1.1천 |
|---|
| 2026.09.22 | ₩82,570 | ₩82,637 | ₩82,088 | ₩82,088 | -0.58% | 2.4천 |
|---|
| 2026.09.21 | ₩82,516 | ₩82,610 | ₩82,209 | ₩82,209 | -0.37% | 2.8천 |
|---|
| 2026.09.18 | ₩83,091 | ₩83,091 | ₩82,637 | ₩82,637 | -0.55% | 3.8천 |
|---|
| 2026.09.17 | ₩84,028 | ₩84,148 | ₩83,600 | ₩83,600 | -0.51% | 6.1천 |
|---|
| 2026.09.16 | ₩84,950 | ₩84,950 | ₩83,613 | ₩83,666 | -1.51% | 4.1만 |
|---|
| 2026.09.15 | ₩84,937 | ₩85,071 | ₩84,884 | ₩84,977 | +0.05% | 8.8천 |
|---|
| 2026.09.14 | ₩85,311 | ₩85,338 | ₩85,057 | ₩85,057 | -0.30% | 7.4천 |
|---|
| 2026.09.11 | ₩84,910 | ₩84,910 | ₩84,910 | ₩84,910 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩84,696 | ₩84,696 | ₩84,349 | ₩84,536 | -0.19% | 1.9천 |
|---|
| 2026.09.09 | ₩84,870 | ₩85,084 | ₩84,870 | ₩84,977 | +0.13% | 900 |
|---|
| 2026.09.08 | ₩86,916 | ₩86,916 | ₩85,699 | ₩85,699 | -1.40% | 2.5천 |
|---|
| 2026.09.04 | ₩86,689 | ₩87,117 | ₩86,689 | ₩86,769 | +0.09% | 7.7천 |
|---|
| 2026.09.03 | ₩86,716 | ₩86,970 | ₩86,421 | ₩86,876 | +0.19% | 1.5천 |
|---|
| 2026.09.02 | ₩85,793 | ₩86,876 | ₩85,793 | ₩86,542 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩85,994 | ₩86,248 | ₩85,485 | ₩85,686 | -0.36% | 8.5천 |
|---|
| 2026.08.31 | ₩86,101 | ₩86,127 | ₩85,980 | ₩86,007 | -0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩86,555 | ₩86,555 | ₩86,315 | ₩86,315 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩86,020 | ₩86,462 | ₩86,020 | ₩86,288 | +0.31% | 2.7천 |
|---|
| 2026.08.26 | ₩86,635 | ₩86,635 | ₩86,421 | ₩86,421 | -0.25% | 7.4천 |
|---|
| 2026.08.25 | ₩86,101 | ₩86,328 | ₩86,101 | ₩86,328 | +0.26% | 1.1천 |
|---|
| 2026.08.24 | ₩86,595 | ₩86,595 | ₩86,502 | ₩86,595 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩86,555 | ₩86,595 | ₩86,542 | ₩86,595 | +0.05% | 5.4천 |
|---|
| 2026.08.20 | ₩86,060 | ₩86,649 | ₩86,060 | ₩86,167 | +0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩86,381 | ₩87,077 | ₩86,381 | ₩86,395 | +0.02% | 2.7천 |
|---|
| 2026.08.18 | ₩86,208 | ₩86,274 | ₩85,793 | ₩85,793 | -0.48% | 2.6천 |
|---|
| 2026.08.17 | ₩86,448 | ₩86,448 | ₩85,887 | ₩85,967 | -0.56% | 1.4만 |
|---|
| 2026.08.14 | ₩86,609 | ₩86,622 | ₩86,555 | ₩86,622 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩86,234 | ₩86,435 | ₩85,967 | ₩86,435 | +0.23% | 2.2천 |
|---|
| 2026.08.12 | ₩86,060 | ₩86,060 | ₩85,606 | ₩85,994 | -0.08% | 5.2천 |
|---|
| 2026.08.11 | ₩86,408 | ₩86,488 | ₩86,154 | ₩86,154 | -0.29% | 2.9천 |
|---|
| 2026.08.10 | ₩85,846 | ₩86,127 | ₩85,632 | ₩85,940 | +0.11% | 4천 |
|---|
| 2026.08.07 | ₩85,606 | ₩85,980 | ₩85,606 | ₩85,860 | +0.30% | 2.3천 |
|---|
| 2026.08.06 | ₩85,713 | ₩85,873 | ₩85,499 | ₩85,512 | -0.23% | 1만 |
|---|
| 2026.08.05 | ₩86,488 | ₩86,488 | ₩85,806 | ₩85,806 | -0.79% | 2.7천 |
|---|
| 2026.08.04 | ₩84,830 | ₩86,569 | ₩84,830 | ₩86,569 | +2.05% | 1.6천 |
|---|
| 2026.08.03 | ₩85,485 | ₩85,539 | ₩85,338 | ₩85,539 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩84,496 | ₩84,763 | ₩84,335 | ₩84,763 | +0.32% | 2.2천 |
|---|
| 2026.07.30 | ₩84,790 | ₩84,950 | ₩84,790 | ₩84,950 | +0.19% | 800 |
|---|
| 2026.07.29 | ₩85,846 | ₩86,261 | ₩85,766 | ₩85,766 | -0.09% | 1.1천 |
|---|
| 2026.07.28 | ₩86,020 | ₩86,020 | ₩85,793 | ₩85,927 | -0.11% | 4.7천 |
|---|
| 2026.07.27 | ₩84,496 | ₩84,496 | ₩84,496 | ₩84,496 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩83,466 | ₩84,442 | ₩83,466 | ₩84,228 | +0.91% | 2.4천 |
|---|
| 2026.07.23 | ₩83,573 | ₩83,573 | ₩82,971 | ₩83,239 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩83,600 | ₩83,947 | ₩83,600 | ₩83,934 | +0.40% | 2.9천 |
|---|
| 2026.07.21 | ₩83,132 | ₩83,412 | ₩83,132 | ₩83,359 | +0.27% | 3.4천 |
|---|
| 2026.07.20 | ₩84,228 | ₩84,228 | ₩83,279 | ₩83,279 | -1.13% | 1.5천 |
|---|
| 2026.07.17 | ₩84,629 | ₩85,338 | ₩83,707 | ₩84,001 | -0.74% | 4.7천 |
|---|
| 2026.07.16 | ₩82,851 | ₩84,482 | ₩82,851 | ₩84,402 | +1.87% | 3.4천 |
|---|
| 2026.07.15 | ₩82,463 | ₩83,011 | ₩82,463 | ₩82,811 | +0.42% | 3.8천 |
|---|
| 2026.07.14 | ₩82,195 | ₩82,409 | ₩82,195 | ₩82,409 | +0.26% | 700 |
|---|
| 2026.07.13 | ₩82,062 | ₩82,556 | ₩82,062 | ₩82,463 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩81,955 | ₩82,075 | ₩81,834 | ₩81,861 | -0.11% | 8.2천 |
|---|
| 2026.07.09 | ₩81,139 | ₩81,754 | ₩81,139 | ₩81,527 | +0.48% | 4.8천 |
|---|
| 2026.07.08 | ₩82,062 | ₩82,062 | ₩80,965 | ₩81,139 | -1.12% | 7천 |
|---|
| 2026.07.07 | ₩82,784 | ₩82,784 | ₩82,316 | ₩82,329 | -0.55% | 1.7천 |
|---|
| 2026.07.06 | ₩82,583 | ₩82,583 | ₩82,302 | ₩82,423 | -0.19% | 2.5천 |
|---|
| 2026.07.02 | ₩82,824 | ₩82,824 | ₩81,981 | ₩82,490 | -0.40% | 3.7천 |
|---|
| 2026.07.01 | ₩81,995 | ₩82,677 | ₩81,995 | ₩82,088 | +0.11% | 2.4천 |
|---|
| 2026.06.30 | ₩82,316 | ₩82,316 | ₩81,968 | ₩81,995 | -0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩82,583 | ₩82,583 | ₩81,874 | ₩82,356 | -0.28% | 1.3만 |
|---|
| 2026.06.26 | ₩82,262 | ₩82,623 | ₩82,035 | ₩82,623 | +0.44% | 3.8천 |
|---|
| 2026.06.25 | ₩81,500 | ₩82,597 | ₩81,500 | ₩81,874 | +0.46% | 1.9만 |
|---|
| 2026.06.24 | ₩80,952 | ₩81,848 | ₩80,952 | ₩81,674 | +0.89% | 6.1천 |
|---|
| 2026.06.23 | ₩80,002 | ₩81,018 | ₩80,002 | ₩80,831 | +1.04% | 5.8천 |
|---|
| 2026.06.22 | ₩80,524 | ₩80,845 | ₩80,497 | ₩80,497 | -0.03% | 4.8천 |
|---|
| 2026.06.18 | ₩80,524 | ₩80,617 | ₩80,443 | ₩80,470 | -0.07% | 2.2천 |
|---|
| 2026.06.17 | ₩81,540 | ₩81,701 | ₩79,975 | ₩79,975 | -1.92% | 4.7천 |
|---|
| 2026.06.16 | ₩81,620 | ₩82,129 | ₩81,527 | ₩81,594 | -0.03% | 5.9천 |
|---|
| 2026.06.15 | ₩82,262 | ₩82,262 | ₩81,513 | ₩81,513 | -0.91% | 4.2천 |
|---|
| 2026.06.12 | ₩82,383 | ₩82,383 | ₩82,169 | ₩82,169 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩81,125 | ₩81,446 | ₩80,550 | ₩81,446 | +0.40% | 6.5천 |
|---|
| 2026.06.10 | ₩80,992 | ₩81,420 | ₩80,604 | ₩80,604 | -0.48% | 9.5천 |
|---|
| 2026.06.09 | ₩81,219 | ₩81,219 | ₩80,203 | ₩80,911 | -0.38% | 3.3천 |
|---|
| 2026.06.08 | ₩80,243 | ₩80,417 | ₩79,842 | ₩79,895 | -0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩80,029 | ₩80,029 | ₩79,694 | ₩79,748 | -0.35% | 4.7천 |
|---|
| 2026.06.04 | ₩79,908 | ₩80,537 | ₩79,908 | ₩80,136 | +0.28% | 3.6천 |
|---|
| 2026.06.03 | ₩79,614 | ₩79,614 | ₩79,440 | ₩79,440 | -0.22% | 5.4천 |
|---|
| 2026.06.02 | ₩79,614 | ₩79,868 | ₩79,614 | ₩79,748 | +0.17% | 1.7천 |
|---|
| 2026.06.01 | ₩79,427 | ₩79,574 | ₩79,200 | ₩79,427 | 0.00% | 2.7천 |
|---|
| 2026.05.29 | ₩79,828 | ₩79,828 | ₩79,387 | ₩79,387 | -0.55% | 4천 |
|---|
| 2026.05.28 | ₩79,694 | ₩79,989 | ₩79,681 | ₩79,908 | +0.27% | 2.2천 |
|---|
| 2026.05.27 | ₩79,654 | ₩80,042 | ₩79,654 | ₩79,668 | +0.02% | 4.6천 |
|---|
| 2026.05.26 | ₩79,668 | ₩79,668 | ₩79,467 | ₩79,561 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩79,106 | ₩79,280 | ₩79,039 | ₩79,280 | +0.22% | 5.3천 |
|---|
| 2026.05.21 | ₩78,223 | ₩78,839 | ₩78,156 | ₩78,812 | +0.75% | 3천 |
|---|
| 2026.05.20 | ₩77,996 | ₩78,678 | ₩77,996 | ₩78,678 | +0.87% | 1.4만 |
|---|
| 2026.05.19 | ₩77,635 | ₩77,795 | ₩77,327 | ₩77,327 | -0.40% | 5.9천 |
|---|
| 2026.05.18 | ₩77,153 | ₩77,902 | ₩77,153 | ₩77,862 | +0.92% | 1.5천 |
|---|
| 2026.05.15 | ₩77,755 | ₩77,755 | ₩76,939 | ₩76,993 | -0.98% | 5.9천 |
|---|
| 2026.05.14 | ₩77,876 | ₩78,197 | ₩77,822 | ₩77,822 | -0.07% | 8.4천 |
|---|
| 2026.05.13 | ₩77,220 | ₩77,501 | ₩77,220 | ₩77,434 | +0.28% | 6천 |
|---|
| 2026.05.12 | ₩78,718 | ₩78,718 | ₩77,622 | ₩78,090 | -0.80% | 4.7천 |
|---|
| 2026.05.11 | ₩79,628 | ₩79,628 | ₩78,357 | ₩78,370 | -1.58% | 7.7천 |
|---|
| 2026.05.08 | ₩79,173 | ₩79,374 | ₩79,173 | ₩79,267 | +0.12% | 3.9천 |
|---|
| 2026.05.07 | ₩80,015 | ₩80,015 | ₩79,012 | ₩79,173 | -1.05% | 1.4만 |
|---|
| 2026.05.06 | ₩80,443 | ₩80,497 | ₩79,962 | ₩79,962 | -0.60% | 2.1천 |
|---|
| 2026.05.05 | ₩79,079 | ₩79,815 | ₩79,079 | ₩79,775 | +0.88% | 4.9천 |
|---|
| 2026.05.04 | ₩79,387 | ₩79,801 | ₩78,879 | ₩78,905 | -0.61% | 1.5천 |
|---|
| 2026.05.01 | ₩80,671 | ₩80,671 | ₩79,868 | ₩79,868 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩80,216 | ₩80,591 | ₩80,203 | ₩80,430 | +0.27% | 3.4천 |
|---|
| 2026.04.29 | ₩80,042 | ₩80,042 | ₩79,333 | ₩79,507 | -0.67% | 1만 |
|---|
| 2026.04.28 | ₩80,510 | ₩80,510 | ₩79,868 | ₩80,015 | -0.61% | 5.7천 |
|---|
| 2026.04.27 | ₩79,989 | ₩80,363 | ₩79,989 | ₩80,176 | +0.23% | 2천 |
|---|
| 2026.04.24 | ₩80,109 | ₩80,203 | ₩79,908 | ₩79,908 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩80,243 | ₩80,390 | ₩80,069 | ₩80,283 | +0.05% | 3천 |
|---|
| 2026.04.22 | ₩80,417 | ₩80,417 | ₩79,855 | ₩79,975 | -0.55% | 5천 |
|---|
| 2026.04.21 | ₩81,045 | ₩81,045 | ₩80,136 | ₩80,176 | -1.07% | 2.3천 |
|---|
| 2026.04.20 | ₩79,868 | ₩80,684 | ₩79,868 | ₩80,550 | +0.85% | 6.9천 |
|---|
| 2026.04.17 | ₩79,414 | ₩80,189 | ₩79,414 | ₩80,122 | +0.89% | 2.2천 |
|---|
| 2026.04.16 | ₩78,839 | ₩79,160 | ₩78,732 | ₩78,919 | +0.10% | 8.1천 |
|---|
| 2026.04.15 | ₩78,584 | ₩78,785 | ₩78,424 | ₩78,598 | +0.02% | 4.2천 |
|---|
| 2026.04.14 | ₩78,825 | ₩78,999 | ₩78,571 | ₩78,745 | -0.10% | 2.8만 |
|---|
| 2026.04.13 | ₩78,116 | ₩78,986 | ₩77,849 | ₩78,919 | +1.03% | 13.3만 |
|---|
| 2026.04.10 | ₩78,424 | ₩78,424 | ₩78,210 | ₩78,304 | -0.15% | 2.2천 |
|---|
| 2026.04.09 | ₩78,156 | ₩78,691 | ₩77,956 | ₩78,665 | +0.65% | 8.3천 |
|---|
| 2026.04.08 | ₩78,009 | ₩78,397 | ₩78,009 | ₩78,290 | +0.36% | 4.1천 |
|---|
| 2026.04.07 | ₩76,832 | ₩77,274 | ₩76,806 | ₩76,953 | +0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩76,378 | ₩76,953 | ₩76,378 | ₩76,953 | +0.75% | 2.1천 |
|---|
| 2026.04.02 | ₩75,776 | ₩76,525 | ₩75,776 | ₩76,525 | +0.99% | 2.8천 |
|---|
| 2026.04.01 | ₩76,471 | ₩76,725 | ₩76,324 | ₩76,391 | -0.10% | 5.9천 |
|---|
| 2026.03.31 | ₩76,057 | ₩77,060 | ₩75,589 | ₩76,324 | +0.35% | 1.6만 |
|---|
| 2026.03.30 | ₩75,589 | ₩75,776 | ₩74,920 | ₩75,121 | -0.62% | 4.1천 |
|---|
| 2026.03.27 | ₩75,963 | ₩76,030 | ₩75,228 | ₩75,308 | -0.86% | 2천 |
|---|
| 2026.03.26 | ₩75,669 | ₩76,752 | ₩75,669 | ₩76,231 | +0.74% | 4.7천 |
|---|
| 2026.03.25 | ₩76,605 | ₩76,619 | ₩75,829 | ₩76,578 | -0.03% | 4.7천 |
|---|
| 2026.03.24 | ₩75,241 | ₩76,485 | ₩75,241 | ₩76,017 | +1.03% | 4.6천 |
|---|
| 2026.03.23 | ₩74,974 | ₩76,124 | ₩74,974 | ₩75,375 | +0.54% | 6.3천 |
|---|
| 2026.03.20 | ₩75,228 | ₩75,228 | ₩74,064 | ₩74,118 | -1.48% | 3.1천 |
|---|
| 2026.03.19 | ₩75,000 | ₩75,549 | ₩74,626 | ₩75,228 | +0.30% | 9.5천 |
|---|
| 2026.03.18 | ₩75,575 | ₩75,896 | ₩75,268 | ₩75,268 | -0.41% | 9.7천 |
|---|
| 2026.03.17 | ₩76,405 | ₩76,445 | ₩76,164 | ₩76,164 | -0.32% | 3.7천 |
|---|
| 2026.03.16 | ₩76,231 | ₩76,298 | ₩75,656 | ₩75,656 | -0.75% | 3.5천 |
|---|
| 2026.03.13 | ₩75,455 | ₩75,495 | ₩75,294 | ₩75,428 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩75,722 | ₩76,070 | ₩75,428 | ₩75,428 | -0.39% | 7천 |
|---|
| 2026.03.11 | ₩76,164 | ₩76,418 | ₩75,776 | ₩76,338 | +0.23% | 7.5천 |
|---|
| 2026.03.10 | ₩76,699 | ₩77,220 | ₩76,217 | ₩76,231 | -0.61% | 6.1천 |
|---|
| 2026.03.09 | ₩76,351 | ₩77,046 | ₩75,161 | ₩76,993 | +0.84% | 4.5천 |
|---|
| 2026.03.06 | ₩76,846 | ₩77,234 | ₩76,846 | ₩77,153 | +0.40% | 8.2천 |
|---|
| 2026.03.05 | ₩78,651 | ₩78,986 | ₩78,290 | ₩78,451 | -0.26% | 9.3천 |
|---|
| 2026.03.04 | ₩79,307 | ₩79,360 | ₩78,611 | ₩79,253 | -0.07% | 7.1천 |
|---|
| 2026.03.03 | ₩77,795 | ₩79,333 | ₩77,795 | ₩79,146 | +1.74% | 3.2만 |
|---|
| 2026.03.02 | ₩79,333 | ₩80,189 | ₩79,333 | ₩80,096 | +0.96% | 7.5천 |
|---|
| 2026.02.27 | ₩79,748 | ₩80,015 | ₩79,748 | ₩80,002 | +0.32% | 2.2천 |
|---|
| 2026.02.26 | ₩80,323 | ₩80,604 | ₩79,922 | ₩80,604 | +0.35% | 4.2천 |
|---|
| 2026.02.25 | ₩79,360 | ₩80,042 | ₩79,360 | ₩80,042 | +0.86% | 3.6천 |
|---|
| 2026.02.24 | ₩80,417 | ₩80,417 | ₩80,270 | ₩80,323 | -0.12% | 4.2천 |
|---|
| 2026.02.23 | ₩81,206 | ₩81,206 | ₩79,467 | ₩79,788 | -1.75% | 9.4천 |
|---|
| 2026.02.20 | ₩80,617 | ₩81,741 | ₩80,617 | ₩81,326 | +0.88% | 7.2천 |
|---|
| 2026.02.19 | ₩81,005 | ₩81,099 | ₩80,764 | ₩81,072 | +0.08% | 4천 |
|---|
| 2026.02.18 | ₩81,273 | ₩81,366 | ₩81,005 | ₩81,166 | -0.13% | 7.8천 |
|---|
| 2026.02.17 | ₩80,831 | ₩80,831 | ₩80,243 | ₩80,657 | -0.22% | 2.3천 |
|---|
| 2026.02.13 | ₩80,042 | ₩81,273 | ₩80,042 | ₩80,885 | +1.05% | 3.9천 |
|---|
| 2026.02.12 | ₩81,915 | ₩81,915 | ₩79,828 | ₩80,270 | -2.01% | 1.9만 |
|---|
| 2026.02.11 | ₩81,460 | ₩81,941 | ₩81,152 | ₩81,286 | -0.21% | 3.7천 |
|---|
| 2026.02.10 | ₩81,527 | ₩81,660 | ₩81,366 | ₩81,446 | -0.10% | 4.5천 |
|---|
| 2026.02.09 | ₩81,139 | ₩81,420 | ₩81,139 | ₩81,179 | +0.05% | 1.6만 |
|---|
| 2026.02.06 | ₩80,617 | ₩81,580 | ₩80,617 | ₩81,553 | +1.16% | 4.2천 |
|---|
| 2026.02.05 | ₩80,804 | ₩80,804 | ₩80,069 | ₩80,176 | -0.78% | 1.7만 |
|---|
| 2026.02.04 | ₩79,521 | ₩81,125 | ₩79,521 | ₩80,952 | +1.80% | 4.5천 |
|---|
| 2026.02.03 | ₩78,544 | ₩79,521 | ₩78,544 | ₩79,012 | +0.60% | 3.2천 |
|---|
| 2026.02.02 | ₩77,889 | ₩78,705 | ₩77,889 | ₩78,531 | +0.82% | 1.4만 |
|---|
| 2026.01.30 | ₩77,916 | ₩78,237 | ₩77,528 | ₩78,183 | +0.34% | 3.4천 |
|---|
| 2026.01.29 | ₩78,384 | ₩78,384 | ₩77,755 | ₩78,330 | -0.07% | 6.6천 |
|---|
| 2026.01.28 | ₩78,103 | ₩78,223 | ₩77,822 | ₩77,902 | -0.26% | 1.6만 |
|---|
| 2026.01.27 | ₩78,210 | ₩78,237 | ₩77,822 | ₩78,197 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩78,290 | ₩78,317 | ₩77,876 | ₩78,210 | -0.10% | 3.8천 |
|---|
| 2026.01.23 | ₩78,972 | ₩79,079 | ₩78,049 | ₩78,277 | -0.88% | 5.1천 |
|---|
| 2026.01.22 | ₩79,614 | ₩79,654 | ₩79,133 | ₩79,226 | -0.49% | 8.3천 |
|---|
| 2026.01.21 | ₩78,678 | ₩79,400 | ₩78,290 | ₩79,106 | +0.54% | 4.7천 |
|---|
| 2026.01.20 | ₩77,622 | ₩77,675 | ₩77,180 | ₩77,287 | -0.43% | 4.8천 |
|---|
| 2026.01.16 | ₩78,705 | ₩78,705 | ₩78,290 | ₩78,357 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩78,277 | ₩78,772 | ₩78,143 | ₩78,718 | +0.56% | 4.8천 |
|---|
| 2026.01.14 | ₩77,822 | ₩78,263 | ₩77,822 | ₩78,009 | +0.24% | 4천 |
|---|
| 2026.01.13 | ₩77,889 | ₩77,889 | ₩77,341 | ₩77,488 | -0.52% | 9.6천 |
|---|
| 2026.01.12 | ₩77,876 | ₩77,916 | ₩77,608 | ₩77,675 | -0.26% | 3.6천 |
|---|
| 2026.01.09 | ₩77,434 | ₩78,090 | ₩77,434 | ₩78,063 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩76,070 | ₩77,876 | ₩76,070 | ₩77,515 | +1.90% | 6.5천 |
|---|
| 2026.01.07 | ₩76,926 | ₩76,926 | ₩75,977 | ₩76,110 | -1.06% | 6.2천 |
|---|
| 2026.01.06 | ₩76,685 | ₩76,993 | ₩76,685 | ₩76,966 | +0.37% | 5.6천 |
|---|
| 2026.01.05 | ₩75,401 | ₩76,445 | ₩75,401 | ₩76,150 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩74,719 | ₩75,375 | ₩74,131 | ₩75,134 | +0.55% | 1.1만 |
|---|
| 2025.12.31 | ₩75,214 | ₩75,214 | ₩74,385 | ₩74,425 | -1.05% | 1.3만 |
|---|
| 2025.12.30 | ₩75,308 | ₩75,308 | ₩75,094 | ₩75,121 | -0.25% | 1만 |
|---|
| 2025.12.29 | ₩75,335 | ₩75,335 | ₩74,974 | ₩75,161 | -0.23% | 2.7만 |
|---|
| 2025.12.26 | ₩75,268 | ₩75,348 | ₩75,000 | ₩75,348 | +0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩75,308 | ₩75,375 | ₩75,281 | ₩75,375 | +0.09% | 1.3천 |
|---|
| 2025.12.23 | ₩75,361 | ₩75,361 | ₩75,094 | ₩75,134 | -0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩75,428 | ₩75,589 | ₩75,308 | ₩75,415 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩75,081 | ₩75,147 | ₩74,867 | ₩75,014 | -0.09% | 1.8천 |
|---|
| 2025.12.18 | ₩75,722 | ₩75,736 | ₩75,134 | ₩75,134 | -0.78% | 1만 |
|---|
| 2025.12.17 | ₩74,987 | ₩75,575 | ₩74,987 | ₩75,188 | +0.27% | 4.7천 |
|---|
| 2025.12.16 | ₩75,642 | ₩75,642 | ₩74,693 | ₩74,960 | -0.90% | 4천 |
|---|
| 2025.12.15 | ₩76,231 | ₩76,231 | ₩75,455 | ₩75,669 | -0.74% | 3.1천 |
|---|
| 2025.12.12 | ₩76,324 | ₩76,324 | ₩75,615 | ₩75,696 | -0.82% | 4.2천 |
|---|
| 2025.12.11 | ₩76,605 | ₩76,699 | ₩76,405 | ₩76,485 | -0.16% | 9.8천 |
|---|
| 2025.12.10 | ₩73,970 | ₩75,856 | ₩73,970 | ₩75,763 | +2.42% | 1.1만 |
|---|
| 2025.12.09 | ₩73,890 | ₩74,452 | ₩73,890 | ₩73,957 | +0.09% | 4천 |
|---|
| 2025.12.08 | ₩74,265 | ₩74,265 | ₩73,997 | ₩73,997 | -0.36% | 2.8천 |
|---|
| 2025.12.05 | ₩74,853 | ₩74,853 | ₩74,465 | ₩74,465 | -0.52% | 2천 |
|---|
| 2025.12.04 | ₩74,532 | ₩74,800 | ₩74,332 | ₩74,398 | -0.18% | 4.5천 |
|---|
| 2025.12.03 | ₩73,917 | ₩74,706 | ₩73,917 | ₩74,559 | +0.87% | 2.5천 |
|---|
| 2025.12.02 | ₩73,970 | ₩73,970 | ₩73,730 | ₩73,730 | -0.33% | 2천 |
|---|
| 2025.12.01 | ₩74,278 | ₩74,546 | ₩74,037 | ₩74,037 | -0.32% | 1.7천 |
|---|
| 2025.11.28 | ₩74,211 | ₩74,225 | ₩74,051 | ₩74,091 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩73,516 | ₩74,211 | ₩73,315 | ₩73,863 | +0.47% | 5.7천 |
|---|
| 2025.11.25 | ₩71,991 | ₩73,369 | ₩71,991 | ₩73,262 | +1.76% | 3.6만 |
|---|
| 2025.11.24 | ₩71,536 | ₩71,871 | ₩71,349 | ₩71,710 | +0.24% | 2.6천 |
|---|
| 2025.11.21 | ₩69,985 | ₩71,884 | ₩69,985 | ₩71,443 | +2.08% | 2.3천 |
|---|
| 2025.11.20 | ₩70,935 | ₩71,242 | ₩69,517 | ₩69,517 | -2.00% | 7.3천 |
|---|
| 2025.11.19 | ₩70,186 | ₩70,319 | ₩69,945 | ₩70,253 | +0.10% | 2천 |
|---|
| 2025.11.18 | ₩69,718 | ₩70,600 | ₩69,718 | ₩70,373 | +0.94% | 3.8천 |
|---|
| 2025.11.17 | ₩71,269 | ₩71,309 | ₩69,878 | ₩69,891 | -1.93% | 8.4천 |
|---|
| 2025.11.14 | ₩71,242 | ₩71,657 | ₩71,189 | ₩71,416 | +0.24% | 4.8천 |
|---|
| 2025.11.13 | ₩72,232 | ₩72,419 | ₩71,697 | ₩71,764 | -0.65% | 1.9천 |
|---|
| 2025.11.12 | ₩72,446 | ₩72,593 | ₩72,352 | ₩72,352 | -0.13% | 3.6천 |
|---|
| 2025.11.11 | ₩71,884 | ₩72,580 | ₩71,884 | ₩72,272 | +0.54% | 3.5천 |
|---|
| 2025.11.10 | ₩72,245 | ₩72,245 | ₩71,536 | ₩71,857 | -0.54% | 1.2천 |
|---|
| 2025.11.07 | ₩70,908 | ₩71,697 | ₩70,908 | ₩71,684 | +1.09% | 2.6천 |
|---|
| 2025.11.06 | ₩71,349 | ₩71,510 | ₩70,614 | ₩70,667 | -0.96% | 6.3천 |
|---|
| 2025.11.05 | ₩71,764 | ₩71,764 | ₩71,349 | ₩71,349 | -0.58% | 2천 |
|---|
| 2025.11.04 | ₩70,667 | ₩71,082 | ₩70,667 | ₩71,028 | +0.51% | 7.9천 |
|---|
| 2025.11.03 | ₩71,215 | ₩71,309 | ₩70,841 | ₩71,309 | +0.13% | 6천 |
|---|
| 2025.10.31 | ₩71,015 | ₩71,429 | ₩71,015 | ₩71,429 | +0.58% | 4.1천 |
|---|
| 2025.10.30 | ₩71,376 | ₩72,071 | ₩71,095 | ₩71,095 | -0.39% | 8천 |
|---|
| 2025.10.29 | ₩72,473 | ₩72,901 | ₩71,536 | ₩71,724 | -1.03% | 7.8천 |
|---|
| 2025.10.28 | ₩72,780 | ₩73,101 | ₩72,660 | ₩72,767 | -0.02% | 2.8만 |
|---|
| 2025.10.27 | ₩73,502 | ₩73,569 | ₩73,302 | ₩73,369 | -0.18% | 2.1천 |
|---|
| 2025.10.24 | ₩73,609 | ₩73,716 | ₩73,262 | ₩73,262 | -0.47% | 2.1천 |
|---|
| 2025.10.23 | ₩73,128 | ₩73,409 | ₩72,914 | ₩73,275 | +0.20% | 4.3천 |
|---|
| 2025.10.22 | ₩73,369 | ₩73,369 | ₩72,887 | ₩72,927 | -0.60% | 8.6천 |
|---|
| 2025.10.21 | ₩72,887 | ₩73,703 | ₩72,887 | ₩73,476 | +0.81% | 3.8만 |
|---|
| 2025.10.20 | ₩73,008 | ₩73,128 | ₩72,794 | ₩73,048 | +0.05% | 4천 |
|---|
| 2025.10.17 | ₩71,831 | ₩72,299 | ₩71,817 | ₩72,299 | +0.65% | 4.9천 |
|---|
| 2025.10.16 | ₩72,700 | ₩72,700 | ₩71,750 | ₩71,884 | -1.12% | 4.2천 |
|---|
| 2025.10.15 | ₩73,369 | ₩73,369 | ₩72,753 | ₩72,753 | -0.84% | 3.9천 |
|---|
| 2025.10.14 | ₩71,149 | ₩72,927 | ₩71,149 | ₩72,927 | +2.50% | 5.9천 |
|---|
| 2025.10.13 | ₩71,536 | ₩72,005 | ₩71,523 | ₩71,857 | +0.45% | 4.1천 |
|---|
| 2025.10.10 | ₩72,994 | ₩73,008 | ₩70,881 | ₩70,881 | -2.89% | 2.6천 |
|---|