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 | ₩80,604 | ₩80,644 | ₩80,390 | ₩80,390 | -0.27% | 1.3만 |
| 2026.10.08 | ₩79,695 | ₩80,710 | ₩79,428 | ₩80,684 | +1.24% | 3.7천 |
| 2026.10.07 | ₩80,136 | ₩80,136 | ₩79,348 | ₩79,468 | -0.83% | 8.8천 |
| 2026.10.06 | ₩80,403 | ₩80,804 | ₩80,403 | ₩80,617 | +0.27% | 21.2만 |
| 2026.10.05 | ₩80,043 | ₩80,537 | ₩80,029 | ₩80,336 | +0.37% | 2.1만 |
| 2026.10.02 | ₩80,350 | ₩80,430 | ₩79,949 | ₩80,029 | -0.40% | 2.3천 |
| 2026.10.01 | ₩79,014 | ₩79,709 | ₩78,774 | ₩79,709 | +0.88% | 5.7천 |
| 2026.09.30 | ₩79,949 | ₩79,949 | ₩78,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,868 |
| -1.35% |
| 1.1만 |
| 2026.09.29 | ₩79,428 | ₩79,562 | ₩79,308 | ₩79,562 | +0.17% | 4.5천 |
|---|
| 2026.09.28 | ₩79,816 | ₩80,136 | ₩79,816 | ₩80,043 | +0.28% | 1.5천 |
|---|
| 2026.09.25 | ₩80,256 | ₩80,617 | ₩80,256 | ₩80,617 | +0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩80,604 | ₩80,604 | ₩80,430 | ₩80,430 | -0.22% | 1.9천 |
|---|
| 2026.09.23 | ₩81,926 | ₩81,966 | ₩81,298 | ₩81,298 | -0.77% | 1.1천 |
|---|
| 2026.09.22 | ₩82,446 | ₩82,513 | ₩81,966 | ₩81,966 | -0.58% | 2.4천 |
|---|
| 2026.09.21 | ₩82,393 | ₩82,486 | ₩82,086 | ₩82,086 | -0.37% | 2.8천 |
|---|
| 2026.09.18 | ₩82,967 | ₩82,967 | ₩82,513 | ₩82,513 | -0.55% | 3.8천 |
|---|
| 2026.09.17 | ₩83,902 | ₩84,022 | ₩83,475 | ₩83,475 | -0.51% | 6.1천 |
|---|
| 2026.09.16 | ₩84,823 | ₩84,823 | ₩83,488 | ₩83,541 | -1.51% | 4.1만 |
|---|
| 2026.09.15 | ₩84,810 | ₩84,944 | ₩84,757 | ₩84,850 | +0.05% | 8.8천 |
|---|
| 2026.09.14 | ₩85,184 | ₩85,211 | ₩84,930 | ₩84,930 | -0.30% | 7.4천 |
|---|
| 2026.09.11 | ₩84,783 | ₩84,783 | ₩84,783 | ₩84,783 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩84,570 | ₩84,570 | ₩84,222 | ₩84,409 | -0.19% | 1.9천 |
|---|
| 2026.09.09 | ₩84,743 | ₩84,957 | ₩84,743 | ₩84,850 | +0.13% | 900 |
|---|
| 2026.09.08 | ₩86,786 | ₩86,786 | ₩85,571 | ₩85,571 | -1.40% | 2.5천 |
|---|
| 2026.09.04 | ₩86,559 | ₩86,987 | ₩86,559 | ₩86,639 | +0.09% | 7.7천 |
|---|
| 2026.09.03 | ₩86,586 | ₩86,840 | ₩86,292 | ₩86,746 | +0.19% | 1.5천 |
|---|
| 2026.09.02 | ₩85,665 | ₩86,746 | ₩85,665 | ₩86,412 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩85,865 | ₩86,119 | ₩85,357 | ₩85,558 | -0.36% | 8.5천 |
|---|
| 2026.08.31 | ₩85,972 | ₩85,998 | ₩85,852 | ₩85,878 | -0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩86,426 | ₩86,426 | ₩86,185 | ₩86,185 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩85,892 | ₩86,332 | ₩85,892 | ₩86,159 | +0.31% | 2.7천 |
|---|
| 2026.08.26 | ₩86,506 | ₩86,506 | ₩86,292 | ₩86,292 | -0.25% | 7.4천 |
|---|
| 2026.08.25 | ₩85,972 | ₩86,199 | ₩85,972 | ₩86,199 | +0.26% | 1.1천 |
|---|
| 2026.08.24 | ₩86,466 | ₩86,466 | ₩86,372 | ₩86,466 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩86,426 | ₩86,466 | ₩86,412 | ₩86,466 | +0.05% | 5.4천 |
|---|
| 2026.08.20 | ₩85,932 | ₩86,519 | ₩85,932 | ₩86,039 | +0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩86,252 | ₩86,947 | ₩86,252 | ₩86,266 | +0.02% | 2.7천 |
|---|
| 2026.08.18 | ₩86,079 | ₩86,145 | ₩85,665 | ₩85,665 | -0.48% | 2.6천 |
|---|
| 2026.08.17 | ₩86,319 | ₩86,319 | ₩85,758 | ₩85,838 | -0.56% | 1.4만 |
|---|
| 2026.08.14 | ₩86,479 | ₩86,493 | ₩86,426 | ₩86,493 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩86,105 | ₩86,306 | ₩85,838 | ₩86,306 | +0.23% | 2.2천 |
|---|
| 2026.08.12 | ₩85,932 | ₩85,932 | ₩85,478 | ₩85,865 | -0.08% | 5.2천 |
|---|
| 2026.08.11 | ₩86,279 | ₩86,359 | ₩86,025 | ₩86,025 | -0.29% | 2.9천 |
|---|
| 2026.08.10 | ₩85,718 | ₩85,998 | ₩85,504 | ₩85,812 | +0.11% | 4천 |
|---|
| 2026.08.07 | ₩85,478 | ₩85,852 | ₩85,478 | ₩85,731 | +0.30% | 2.3천 |
|---|
| 2026.08.06 | ₩85,584 | ₩85,745 | ₩85,371 | ₩85,384 | -0.23% | 1만 |
|---|
| 2026.08.05 | ₩86,359 | ₩86,359 | ₩85,678 | ₩85,678 | -0.79% | 2.7천 |
|---|
| 2026.08.04 | ₩84,703 | ₩86,439 | ₩84,703 | ₩86,439 | +2.05% | 1.6천 |
|---|
| 2026.08.03 | ₩85,357 | ₩85,411 | ₩85,211 | ₩85,411 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩84,369 | ₩84,636 | ₩84,209 | ₩84,636 | +0.32% | 2.2천 |
|---|
| 2026.07.30 | ₩84,663 | ₩84,823 | ₩84,663 | ₩84,823 | +0.19% | 800 |
|---|
| 2026.07.29 | ₩85,718 | ₩86,132 | ₩85,638 | ₩85,638 | -0.09% | 1.1천 |
|---|
| 2026.07.28 | ₩85,892 | ₩85,892 | ₩85,665 | ₩85,798 | -0.11% | 4.7천 |
|---|
| 2026.07.27 | ₩84,369 | ₩84,369 | ₩84,369 | ₩84,369 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩83,341 | ₩84,316 | ₩83,341 | ₩84,102 | +0.91% | 2.4천 |
|---|
| 2026.07.23 | ₩83,448 | ₩83,448 | ₩82,847 | ₩83,114 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩83,475 | ₩83,822 | ₩83,475 | ₩83,808 | +0.40% | 2.9천 |
|---|
| 2026.07.21 | ₩83,007 | ₩83,288 | ₩83,007 | ₩83,234 | +0.27% | 3.4천 |
|---|
| 2026.07.20 | ₩84,102 | ₩84,102 | ₩83,154 | ₩83,154 | -1.13% | 1.5천 |
|---|
| 2026.07.17 | ₩84,503 | ₩85,211 | ₩83,581 | ₩83,875 | -0.74% | 4.7천 |
|---|
| 2026.07.16 | ₩82,727 | ₩84,356 | ₩82,727 | ₩84,276 | +1.87% | 3.4천 |
|---|
| 2026.07.15 | ₩82,340 | ₩82,887 | ₩82,340 | ₩82,687 | +0.42% | 3.8천 |
|---|
| 2026.07.14 | ₩82,072 | ₩82,286 | ₩82,072 | ₩82,286 | +0.26% | 700 |
|---|
| 2026.07.13 | ₩81,939 | ₩82,433 | ₩81,939 | ₩82,340 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩81,832 | ₩81,952 | ₩81,712 | ₩81,739 | -0.11% | 8.2천 |
|---|
| 2026.07.09 | ₩81,018 | ₩81,632 | ₩81,018 | ₩81,405 | +0.48% | 4.8천 |
|---|
| 2026.07.08 | ₩81,939 | ₩81,939 | ₩80,844 | ₩81,018 | -1.12% | 7천 |
|---|
| 2026.07.07 | ₩82,660 | ₩82,660 | ₩82,193 | ₩82,206 | -0.55% | 1.7천 |
|---|
| 2026.07.06 | ₩82,460 | ₩82,460 | ₩82,179 | ₩82,299 | -0.19% | 2.5천 |
|---|
| 2026.07.02 | ₩82,700 | ₩82,700 | ₩81,859 | ₩82,366 | -0.40% | 3.7천 |
|---|
| 2026.07.01 | ₩81,872 | ₩82,553 | ₩81,872 | ₩81,966 | +0.11% | 2.4천 |
|---|
| 2026.06.30 | ₩82,193 | ₩82,193 | ₩81,845 | ₩81,872 | -0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩82,460 | ₩82,460 | ₩81,752 | ₩82,233 | -0.28% | 1.3만 |
|---|
| 2026.06.26 | ₩82,139 | ₩82,500 | ₩81,912 | ₩82,500 | +0.44% | 3.8천 |
|---|
| 2026.06.25 | ₩81,378 | ₩82,473 | ₩81,378 | ₩81,752 | +0.46% | 1.9만 |
|---|
| 2026.06.24 | ₩80,831 | ₩81,725 | ₩80,831 | ₩81,552 | +0.89% | 6.1천 |
|---|
| 2026.06.23 | ₩79,882 | ₩80,897 | ₩79,882 | ₩80,710 | +1.04% | 5.8천 |
|---|
| 2026.06.22 | ₩80,403 | ₩80,724 | ₩80,377 | ₩80,377 | -0.03% | 4.8천 |
|---|
| 2026.06.18 | ₩80,403 | ₩80,497 | ₩80,323 | ₩80,350 | -0.07% | 2.2천 |
|---|
| 2026.06.17 | ₩81,418 | ₩81,578 | ₩79,856 | ₩79,856 | -1.92% | 4.7천 |
|---|
| 2026.06.16 | ₩81,498 | ₩82,006 | ₩81,405 | ₩81,472 | -0.03% | 5.9천 |
|---|
| 2026.06.15 | ₩82,139 | ₩82,139 | ₩81,391 | ₩81,391 | -0.91% | 4.2천 |
|---|
| 2026.06.12 | ₩82,259 | ₩82,259 | ₩82,046 | ₩82,046 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩81,004 | ₩81,325 | ₩80,430 | ₩81,325 | +0.40% | 6.5천 |
|---|
| 2026.06.10 | ₩80,871 | ₩81,298 | ₩80,483 | ₩80,483 | -0.48% | 9.5천 |
|---|
| 2026.06.09 | ₩81,098 | ₩81,098 | ₩80,083 | ₩80,790 | -0.38% | 3.3천 |
|---|
| 2026.06.08 | ₩80,123 | ₩80,296 | ₩79,722 | ₩79,776 | -0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩79,909 | ₩79,909 | ₩79,575 | ₩79,629 | -0.35% | 4.7천 |
|---|
| 2026.06.04 | ₩79,789 | ₩80,417 | ₩79,789 | ₩80,016 | +0.28% | 3.6천 |
|---|
| 2026.06.03 | ₩79,495 | ₩79,495 | ₩79,322 | ₩79,322 | -0.22% | 5.4천 |
|---|
| 2026.06.02 | ₩79,495 | ₩79,749 | ₩79,495 | ₩79,629 | +0.17% | 1.7천 |
|---|
| 2026.06.01 | ₩79,308 | ₩79,455 | ₩79,081 | ₩79,308 | 0.00% | 2.7천 |
|---|
| 2026.05.29 | ₩79,709 | ₩79,709 | ₩79,268 | ₩79,268 | -0.55% | 4천 |
|---|
| 2026.05.28 | ₩79,575 | ₩79,869 | ₩79,562 | ₩79,789 | +0.27% | 2.2천 |
|---|
| 2026.05.27 | ₩79,535 | ₩79,922 | ₩79,535 | ₩79,549 | +0.02% | 4.6천 |
|---|
| 2026.05.26 | ₩79,549 | ₩79,549 | ₩79,348 | ₩79,442 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩78,988 | ₩79,161 | ₩78,921 | ₩79,161 | +0.22% | 5.3천 |
|---|
| 2026.05.21 | ₩78,106 | ₩78,721 | ₩78,040 | ₩78,694 | +0.75% | 3천 |
|---|
| 2026.05.20 | ₩77,879 | ₩78,560 | ₩77,879 | ₩78,560 | +0.87% | 1.4만 |
|---|
| 2026.05.19 | ₩77,519 | ₩77,679 | ₩77,212 | ₩77,212 | -0.40% | 5.9천 |
|---|
| 2026.05.18 | ₩77,038 | ₩77,786 | ₩77,038 | ₩77,746 | +0.92% | 1.5천 |
|---|
| 2026.05.15 | ₩77,639 | ₩77,639 | ₩76,824 | ₩76,878 | -0.98% | 5.9천 |
|---|
| 2026.05.14 | ₩77,759 | ₩78,080 | ₩77,706 | ₩77,706 | -0.07% | 8.4천 |
|---|
| 2026.05.13 | ₩77,105 | ₩77,385 | ₩77,105 | ₩77,319 | +0.28% | 6천 |
|---|
| 2026.05.12 | ₩78,600 | ₩78,600 | ₩77,505 | ₩77,973 | -0.80% | 4.7천 |
|---|
| 2026.05.11 | ₩79,509 | ₩79,509 | ₩78,240 | ₩78,253 | -1.58% | 7.7천 |
|---|
| 2026.05.08 | ₩79,054 | ₩79,255 | ₩79,054 | ₩79,148 | +0.12% | 3.9천 |
|---|
| 2026.05.07 | ₩79,896 | ₩79,896 | ₩78,894 | ₩79,054 | -1.05% | 1.4만 |
|---|
| 2026.05.06 | ₩80,323 | ₩80,377 | ₩79,842 | ₩79,842 | -0.60% | 2.1천 |
|---|
| 2026.05.05 | ₩78,961 | ₩79,695 | ₩78,961 | ₩79,655 | +0.88% | 4.9천 |
|---|
| 2026.05.04 | ₩79,268 | ₩79,682 | ₩78,761 | ₩78,787 | -0.61% | 1.5천 |
|---|
| 2026.05.01 | ₩80,550 | ₩80,550 | ₩79,749 | ₩79,749 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩80,096 | ₩80,470 | ₩80,083 | ₩80,310 | +0.27% | 3.4천 |
|---|
| 2026.04.29 | ₩79,922 | ₩79,922 | ₩79,215 | ₩79,388 | -0.67% | 1만 |
|---|
| 2026.04.28 | ₩80,390 | ₩80,390 | ₩79,749 | ₩79,896 | -0.61% | 5.7천 |
|---|
| 2026.04.27 | ₩79,869 | ₩80,243 | ₩79,869 | ₩80,056 | +0.23% | 2천 |
|---|
| 2026.04.24 | ₩79,989 | ₩80,083 | ₩79,789 | ₩79,789 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩80,123 | ₩80,270 | ₩79,949 | ₩80,163 | +0.05% | 3천 |
|---|
| 2026.04.22 | ₩80,296 | ₩80,296 | ₩79,736 | ₩79,856 | -0.55% | 5천 |
|---|
| 2026.04.21 | ₩80,924 | ₩80,924 | ₩80,016 | ₩80,056 | -1.07% | 2.3천 |
|---|
| 2026.04.20 | ₩79,749 | ₩80,563 | ₩79,749 | ₩80,430 | +0.85% | 6.9천 |
|---|
| 2026.04.17 | ₩79,295 | ₩80,069 | ₩79,295 | ₩80,003 | +0.89% | 2.2천 |
|---|
| 2026.04.16 | ₩78,721 | ₩79,041 | ₩78,614 | ₩78,801 | +0.10% | 8.1천 |
|---|
| 2026.04.15 | ₩78,467 | ₩78,667 | ₩78,307 | ₩78,480 | +0.02% | 4.2천 |
|---|
| 2026.04.14 | ₩78,707 | ₩78,881 | ₩78,454 | ₩78,627 | -0.10% | 2.8만 |
|---|
| 2026.04.13 | ₩78,000 | ₩78,868 | ₩77,732 | ₩78,801 | +1.03% | 13.3만 |
|---|
| 2026.04.10 | ₩78,307 | ₩78,307 | ₩78,093 | ₩78,186 | -0.15% | 2.2천 |
|---|
| 2026.04.09 | ₩78,040 | ₩78,574 | ₩77,839 | ₩78,547 | +0.65% | 8.3천 |
|---|
| 2026.04.08 | ₩77,893 | ₩78,280 | ₩77,893 | ₩78,173 | +0.36% | 4.1천 |
|---|
| 2026.04.07 | ₩76,718 | ₩77,158 | ₩76,691 | ₩76,838 | +0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩76,264 | ₩76,838 | ₩76,264 | ₩76,838 | +0.75% | 2.1천 |
|---|
| 2026.04.02 | ₩75,663 | ₩76,410 | ₩75,663 | ₩76,410 | +0.99% | 2.8천 |
|---|
| 2026.04.01 | ₩76,357 | ₩76,611 | ₩76,210 | ₩76,277 | -0.10% | 5.9천 |
|---|
| 2026.03.31 | ₩75,943 | ₩76,945 | ₩75,476 | ₩76,210 | +0.35% | 1.6만 |
|---|
| 2026.03.30 | ₩75,476 | ₩75,663 | ₩74,808 | ₩75,008 | -0.62% | 4.1천 |
|---|
| 2026.03.27 | ₩75,850 | ₩75,916 | ₩75,115 | ₩75,195 | -0.86% | 2천 |
|---|
| 2026.03.26 | ₩75,556 | ₩76,637 | ₩75,556 | ₩76,117 | +0.74% | 4.7천 |
|---|
| 2026.03.25 | ₩76,491 | ₩76,504 | ₩75,716 | ₩76,464 | -0.03% | 4.7천 |
|---|
| 2026.03.24 | ₩75,128 | ₩76,370 | ₩75,128 | ₩75,903 | +1.03% | 4.6천 |
|---|
| 2026.03.23 | ₩74,861 | ₩76,010 | ₩74,861 | ₩75,262 | +0.54% | 6.3천 |
|---|
| 2026.03.20 | ₩75,115 | ₩75,115 | ₩73,953 | ₩74,007 | -1.48% | 3.1천 |
|---|
| 2026.03.19 | ₩74,888 | ₩75,436 | ₩74,514 | ₩75,115 | +0.30% | 9.5천 |
|---|
| 2026.03.18 | ₩75,462 | ₩75,783 | ₩75,155 | ₩75,155 | -0.41% | 9.7천 |
|---|
| 2026.03.17 | ₩76,290 | ₩76,330 | ₩76,050 | ₩76,050 | -0.32% | 3.7천 |
|---|
| 2026.03.16 | ₩76,117 | ₩76,183 | ₩75,542 | ₩75,542 | -0.75% | 3.5천 |
|---|
| 2026.03.13 | ₩75,342 | ₩75,382 | ₩75,182 | ₩75,315 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩75,609 | ₩75,956 | ₩75,315 | ₩75,315 | -0.39% | 7천 |
|---|
| 2026.03.11 | ₩76,050 | ₩76,304 | ₩75,663 | ₩76,223 | +0.23% | 7.5천 |
|---|
| 2026.03.10 | ₩76,584 | ₩77,105 | ₩76,103 | ₩76,117 | -0.61% | 6.1천 |
|---|
| 2026.03.09 | ₩76,237 | ₩76,931 | ₩75,048 | ₩76,878 | +0.84% | 4.5천 |
|---|
| 2026.03.06 | ₩76,731 | ₩77,118 | ₩76,731 | ₩77,038 | +0.40% | 8.2천 |
|---|
| 2026.03.05 | ₩78,534 | ₩78,868 | ₩78,173 | ₩78,333 | -0.26% | 9.3천 |
|---|
| 2026.03.04 | ₩79,188 | ₩79,241 | ₩78,494 | ₩79,135 | -0.07% | 7.1천 |
|---|
| 2026.03.03 | ₩77,679 | ₩79,215 | ₩77,679 | ₩79,028 | +1.74% | 3.2만 |
|---|
| 2026.03.02 | ₩79,215 | ₩80,069 | ₩79,215 | ₩79,976 | +0.96% | 7.5천 |
|---|
| 2026.02.27 | ₩79,629 | ₩79,896 | ₩79,629 | ₩79,882 | +0.32% | 2.2천 |
|---|
| 2026.02.26 | ₩80,203 | ₩80,483 | ₩79,802 | ₩80,483 | +0.35% | 4.2천 |
|---|
| 2026.02.25 | ₩79,241 | ₩79,922 | ₩79,241 | ₩79,922 | +0.86% | 3.6천 |
|---|
| 2026.02.24 | ₩80,296 | ₩80,296 | ₩80,150 | ₩80,203 | -0.12% | 4.2천 |
|---|
| 2026.02.23 | ₩81,084 | ₩81,084 | ₩79,348 | ₩79,669 | -1.75% | 9.4천 |
|---|
| 2026.02.20 | ₩80,497 | ₩81,618 | ₩80,497 | ₩81,204 | +0.88% | 7.2천 |
|---|
| 2026.02.19 | ₩80,884 | ₩80,977 | ₩80,644 | ₩80,951 | +0.08% | 4천 |
|---|
| 2026.02.18 | ₩81,151 | ₩81,245 | ₩80,884 | ₩81,044 | -0.13% | 7.8천 |
|---|
| 2026.02.17 | ₩80,710 | ₩80,710 | ₩80,123 | ₩80,537 | -0.22% | 2.3천 |
|---|
| 2026.02.13 | ₩79,922 | ₩81,151 | ₩79,922 | ₩80,764 | +1.05% | 3.9천 |
|---|
| 2026.02.12 | ₩81,792 | ₩81,792 | ₩79,709 | ₩80,150 | -2.01% | 1.9만 |
|---|
| 2026.02.11 | ₩81,338 | ₩81,819 | ₩81,031 | ₩81,164 | -0.21% | 3.7천 |
|---|
| 2026.02.10 | ₩81,405 | ₩81,538 | ₩81,245 | ₩81,325 | -0.10% | 4.5천 |
|---|
| 2026.02.09 | ₩81,018 | ₩81,298 | ₩81,018 | ₩81,058 | +0.05% | 1.6만 |
|---|
| 2026.02.06 | ₩80,497 | ₩81,458 | ₩80,497 | ₩81,431 | +1.16% | 4.2천 |
|---|
| 2026.02.05 | ₩80,684 | ₩80,684 | ₩79,949 | ₩80,056 | -0.78% | 1.7만 |
|---|
| 2026.02.04 | ₩79,402 | ₩81,004 | ₩79,402 | ₩80,831 | +1.80% | 4.5천 |
|---|
| 2026.02.03 | ₩78,427 | ₩79,402 | ₩78,427 | ₩78,894 | +0.60% | 3.2천 |
|---|
| 2026.02.02 | ₩77,773 | ₩78,587 | ₩77,773 | ₩78,414 | +0.82% | 1.4만 |
|---|
| 2026.01.30 | ₩77,799 | ₩78,120 | ₩77,412 | ₩78,066 | +0.34% | 3.4천 |
|---|
| 2026.01.29 | ₩78,267 | ₩78,267 | ₩77,639 | ₩78,213 | -0.07% | 6.6천 |
|---|
| 2026.01.28 | ₩77,986 | ₩78,106 | ₩77,706 | ₩77,786 | -0.26% | 1.6만 |
|---|
| 2026.01.27 | ₩78,093 | ₩78,120 | ₩77,706 | ₩78,080 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩78,173 | ₩78,200 | ₩77,759 | ₩78,093 | -0.10% | 3.8천 |
|---|
| 2026.01.23 | ₩78,854 | ₩78,961 | ₩77,933 | ₩78,160 | -0.88% | 5.1천 |
|---|
| 2026.01.22 | ₩79,495 | ₩79,535 | ₩79,014 | ₩79,108 | -0.49% | 8.3천 |
|---|
| 2026.01.21 | ₩78,560 | ₩79,282 | ₩78,173 | ₩78,988 | +0.54% | 4.7천 |
|---|
| 2026.01.20 | ₩77,505 | ₩77,559 | ₩77,065 | ₩77,172 | -0.43% | 4.8천 |
|---|
| 2026.01.16 | ₩78,587 | ₩78,587 | ₩78,173 | ₩78,240 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩78,160 | ₩78,654 | ₩78,026 | ₩78,600 | +0.56% | 4.8천 |
|---|
| 2026.01.14 | ₩77,706 | ₩78,146 | ₩77,706 | ₩77,893 | +0.24% | 4천 |
|---|
| 2026.01.13 | ₩77,773 | ₩77,773 | ₩77,225 | ₩77,372 | -0.52% | 9.6천 |
|---|
| 2026.01.12 | ₩77,759 | ₩77,799 | ₩77,492 | ₩77,559 | -0.26% | 3.6천 |
|---|
| 2026.01.09 | ₩77,319 | ₩77,973 | ₩77,319 | ₩77,946 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩75,956 | ₩77,759 | ₩75,956 | ₩77,399 | +1.90% | 6.5천 |
|---|
| 2026.01.07 | ₩76,811 | ₩76,811 | ₩75,863 | ₩75,996 | -1.06% | 6.2천 |
|---|
| 2026.01.06 | ₩76,571 | ₩76,878 | ₩76,571 | ₩76,851 | +0.37% | 5.6천 |
|---|
| 2026.01.05 | ₩75,289 | ₩76,330 | ₩75,289 | ₩76,037 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩74,608 | ₩75,262 | ₩74,020 | ₩75,022 | +0.55% | 1.1만 |
|---|
| 2025.12.31 | ₩75,102 | ₩75,102 | ₩74,274 | ₩74,314 | -1.05% | 1.3만 |
|---|
| 2025.12.30 | ₩75,195 | ₩75,195 | ₩74,982 | ₩75,008 | -0.25% | 1만 |
|---|
| 2025.12.29 | ₩75,222 | ₩75,222 | ₩74,861 | ₩75,048 | -0.23% | 2.7만 |
|---|
| 2025.12.26 | ₩75,155 | ₩75,235 | ₩74,888 | ₩75,235 | +0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩75,195 | ₩75,262 | ₩75,169 | ₩75,262 | +0.09% | 1.3천 |
|---|
| 2025.12.23 | ₩75,249 | ₩75,249 | ₩74,982 | ₩75,022 | -0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩75,315 | ₩75,476 | ₩75,195 | ₩75,302 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩74,968 | ₩75,035 | ₩74,755 | ₩74,901 | -0.09% | 1.8천 |
|---|
| 2025.12.18 | ₩75,609 | ₩75,623 | ₩75,022 | ₩75,022 | -0.78% | 1만 |
|---|
| 2025.12.17 | ₩74,875 | ₩75,462 | ₩74,875 | ₩75,075 | +0.27% | 4.7천 |
|---|
| 2025.12.16 | ₩75,529 | ₩75,529 | ₩74,581 | ₩74,848 | -0.90% | 4천 |
|---|
| 2025.12.15 | ₩76,117 | ₩76,117 | ₩75,342 | ₩75,556 | -0.74% | 3.1천 |
|---|
| 2025.12.12 | ₩76,210 | ₩76,210 | ₩75,502 | ₩75,583 | -0.82% | 4.2천 |
|---|
| 2025.12.11 | ₩76,491 | ₩76,584 | ₩76,290 | ₩76,370 | -0.16% | 9.8천 |
|---|
| 2025.12.10 | ₩73,860 | ₩75,743 | ₩73,860 | ₩75,649 | +2.42% | 1.1만 |
|---|
| 2025.12.09 | ₩73,780 | ₩74,341 | ₩73,780 | ₩73,847 | +0.09% | 4천 |
|---|
| 2025.12.08 | ₩74,154 | ₩74,154 | ₩73,887 | ₩73,887 | -0.36% | 2.8천 |
|---|
| 2025.12.05 | ₩74,741 | ₩74,741 | ₩74,354 | ₩74,354 | -0.52% | 2천 |
|---|
| 2025.12.04 | ₩74,421 | ₩74,688 | ₩74,220 | ₩74,287 | -0.18% | 4.5천 |
|---|
| 2025.12.03 | ₩73,806 | ₩74,594 | ₩73,806 | ₩74,447 | +0.87% | 2.5천 |
|---|
| 2025.12.02 | ₩73,860 | ₩73,860 | ₩73,620 | ₩73,620 | -0.33% | 2천 |
|---|
| 2025.12.01 | ₩74,167 | ₩74,434 | ₩73,927 | ₩73,927 | -0.32% | 1.7천 |
|---|
| 2025.11.28 | ₩74,100 | ₩74,114 | ₩73,940 | ₩73,980 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩73,406 | ₩74,100 | ₩73,206 | ₩73,753 | +0.47% | 5.7천 |
|---|
| 2025.11.25 | ₩71,884 | ₩73,259 | ₩71,884 | ₩73,152 | +1.76% | 3.6만 |
|---|
| 2025.11.24 | ₩71,429 | ₩71,763 | ₩71,243 | ₩71,603 | +0.24% | 2.6천 |
|---|
| 2025.11.21 | ₩69,880 | ₩71,777 | ₩69,880 | ₩71,336 | +2.08% | 2.3천 |
|---|
| 2025.11.20 | ₩70,829 | ₩71,136 | ₩69,413 | ₩69,413 | -2.00% | 7.3천 |
|---|
| 2025.11.19 | ₩70,081 | ₩70,214 | ₩69,840 | ₩70,148 | +0.10% | 2천 |
|---|
| 2025.11.18 | ₩69,613 | ₩70,495 | ₩69,613 | ₩70,268 | +0.94% | 3.8천 |
|---|
| 2025.11.17 | ₩71,162 | ₩71,202 | ₩69,774 | ₩69,787 | -1.93% | 8.4천 |
|---|
| 2025.11.14 | ₩71,136 | ₩71,550 | ₩71,082 | ₩71,309 | +0.24% | 4.8천 |
|---|
| 2025.11.13 | ₩72,124 | ₩72,311 | ₩71,590 | ₩71,656 | -0.65% | 1.9천 |
|---|
| 2025.11.12 | ₩72,338 | ₩72,484 | ₩72,244 | ₩72,244 | -0.13% | 3.6천 |
|---|
| 2025.11.11 | ₩71,777 | ₩72,471 | ₩71,777 | ₩72,164 | +0.54% | 3.5천 |
|---|
| 2025.11.10 | ₩72,137 | ₩72,137 | ₩71,429 | ₩71,750 | -0.54% | 1.2천 |
|---|
| 2025.11.07 | ₩70,802 | ₩71,590 | ₩70,802 | ₩71,576 | +1.09% | 2.6천 |
|---|
| 2025.11.06 | ₩71,243 | ₩71,403 | ₩70,508 | ₩70,561 | -0.96% | 6.3천 |
|---|
| 2025.11.05 | ₩71,656 | ₩71,656 | ₩71,243 | ₩71,243 | -0.58% | 2천 |
|---|
| 2025.11.04 | ₩70,561 | ₩70,975 | ₩70,561 | ₩70,922 | +0.51% | 7.9천 |
|---|
| 2025.11.03 | ₩71,109 | ₩71,202 | ₩70,735 | ₩71,202 | +0.13% | 6천 |
|---|
| 2025.10.31 | ₩70,909 | ₩71,323 | ₩70,909 | ₩71,323 | +0.58% | 4.1천 |
|---|
| 2025.10.30 | ₩71,269 | ₩71,964 | ₩70,989 | ₩70,989 | -0.39% | 8천 |
|---|
| 2025.10.29 | ₩72,364 | ₩72,792 | ₩71,429 | ₩71,616 | -1.03% | 7.8천 |
|---|
| 2025.10.28 | ₩72,671 | ₩72,992 | ₩72,551 | ₩72,658 | -0.02% | 2.8만 |
|---|
| 2025.10.27 | ₩73,392 | ₩73,459 | ₩73,192 | ₩73,259 | -0.18% | 2.1천 |
|---|
| 2025.10.24 | ₩73,499 | ₩73,606 | ₩73,152 | ₩73,152 | -0.47% | 2.1천 |
|---|
| 2025.10.23 | ₩73,019 | ₩73,299 | ₩72,805 | ₩73,165 | +0.20% | 4.3천 |
|---|
| 2025.10.22 | ₩73,259 | ₩73,259 | ₩72,778 | ₩72,818 | -0.60% | 8.6천 |
|---|
| 2025.10.21 | ₩72,778 | ₩73,593 | ₩72,778 | ₩73,366 | +0.81% | 3.8만 |
|---|
| 2025.10.20 | ₩72,898 | ₩73,019 | ₩72,685 | ₩72,938 | +0.05% | 4천 |
|---|
| 2025.10.17 | ₩71,723 | ₩72,191 | ₩71,710 | ₩72,191 | +0.65% | 4.9천 |
|---|
| 2025.10.16 | ₩72,591 | ₩72,591 | ₩71,643 | ₩71,777 | -1.12% | 4.2천 |
|---|
| 2025.10.15 | ₩73,259 | ₩73,259 | ₩72,645 | ₩72,645 | -0.84% | 3.9천 |
|---|
| 2025.10.14 | ₩71,042 | ₩72,818 | ₩71,042 | ₩72,818 | +2.50% | 5.9천 |
|---|
| 2025.10.13 | ₩71,429 | ₩71,897 | ₩71,416 | ₩71,750 | +0.45% | 4.1천 |
|---|
| 2025.10.10 | ₩72,885 | ₩72,898 | ₩70,775 | ₩70,775 | -2.89% | 2.6천 |
|---|