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 | ₩80,642 | ₩80,682 | ₩80,428 | ₩80,428 | -0.27% | 1.3만 |
| 2026.10.08 | ₩79,733 | ₩80,748 | ₩79,466 | ₩80,722 | +1.24% | 3.7천 |
| 2026.10.07 | ₩80,174 | ₩80,174 | ₩79,386 | ₩79,506 | -0.83% | 8.8천 |
| 2026.10.06 | ₩80,441 | ₩80,842 | ₩80,441 | ₩80,655 | +0.27% | 21.2만 |
| 2026.10.05 | ₩80,080 | ₩80,575 | ₩80,067 | ₩80,374 | +0.37% | 2.1만 |
| 2026.10.02 | ₩80,388 | ₩80,468 | ₩79,987 | ₩80,067 | -0.40% | 2.3천 |
| 2026.10.01 | ₩79,052 | ₩79,746 | ₩78,811 | ₩79,746 | +0.88% | 5.7천 |
| 2026.09.30 | ₩79,987 | ₩79,987 | ₩78,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,905 |
| -1.35% |
| 1.1만 |
| 2026.09.29 | ₩79,466 | ₩79,599 | ₩79,346 | ₩79,599 | +0.17% | 4.5천 |
|---|
| 2026.09.28 | ₩79,853 | ₩80,174 | ₩79,853 | ₩80,080 | +0.28% | 1.5천 |
|---|
| 2026.09.25 | ₩80,294 | ₩80,655 | ₩80,294 | ₩80,655 | +0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩80,642 | ₩80,642 | ₩80,468 | ₩80,468 | -0.22% | 1.9천 |
|---|
| 2026.09.23 | ₩81,964 | ₩82,004 | ₩81,336 | ₩81,336 | -0.77% | 1.1천 |
|---|
| 2026.09.22 | ₩82,485 | ₩82,552 | ₩82,004 | ₩82,004 | -0.58% | 2.4천 |
|---|
| 2026.09.21 | ₩82,432 | ₩82,525 | ₩82,125 | ₩82,125 | -0.37% | 2.8천 |
|---|
| 2026.09.18 | ₩83,006 | ₩83,006 | ₩82,552 | ₩82,552 | -0.55% | 3.8천 |
|---|
| 2026.09.17 | ₩83,942 | ₩84,062 | ₩83,514 | ₩83,514 | -0.51% | 6.1천 |
|---|
| 2026.09.16 | ₩84,863 | ₩84,863 | ₩83,527 | ₩83,581 | -1.51% | 4.1만 |
|---|
| 2026.09.15 | ₩84,850 | ₩84,984 | ₩84,797 | ₩84,890 | +0.05% | 8.8천 |
|---|
| 2026.09.14 | ₩85,224 | ₩85,251 | ₩84,970 | ₩84,970 | -0.30% | 7.4천 |
|---|
| 2026.09.11 | ₩84,823 | ₩84,823 | ₩84,823 | ₩84,823 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩84,610 | ₩84,610 | ₩84,262 | ₩84,449 | -0.19% | 1.9천 |
|---|
| 2026.09.09 | ₩84,783 | ₩84,997 | ₩84,783 | ₩84,890 | +0.13% | 900 |
|---|
| 2026.09.08 | ₩86,827 | ₩86,827 | ₩85,612 | ₩85,612 | -1.40% | 2.5천 |
|---|
| 2026.09.04 | ₩86,600 | ₩87,028 | ₩86,600 | ₩86,680 | +0.09% | 7.7천 |
|---|
| 2026.09.03 | ₩86,627 | ₩86,881 | ₩86,333 | ₩86,787 | +0.19% | 1.5천 |
|---|
| 2026.09.02 | ₩85,705 | ₩86,787 | ₩85,705 | ₩86,453 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩85,905 | ₩86,159 | ₩85,398 | ₩85,598 | -0.36% | 8.5천 |
|---|
| 2026.08.31 | ₩86,012 | ₩86,039 | ₩85,892 | ₩85,919 | -0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩86,467 | ₩86,467 | ₩86,226 | ₩86,226 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩85,932 | ₩86,373 | ₩85,932 | ₩86,199 | +0.31% | 2.7천 |
|---|
| 2026.08.26 | ₩86,547 | ₩86,547 | ₩86,333 | ₩86,333 | -0.25% | 7.4천 |
|---|
| 2026.08.25 | ₩86,012 | ₩86,239 | ₩86,012 | ₩86,239 | +0.26% | 1.1천 |
|---|
| 2026.08.24 | ₩86,507 | ₩86,507 | ₩86,413 | ₩86,507 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩86,467 | ₩86,507 | ₩86,453 | ₩86,507 | +0.05% | 5.4천 |
|---|
| 2026.08.20 | ₩85,972 | ₩86,560 | ₩85,972 | ₩86,079 | +0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩86,293 | ₩86,988 | ₩86,293 | ₩86,306 | +0.02% | 2.7천 |
|---|
| 2026.08.18 | ₩86,119 | ₩86,186 | ₩85,705 | ₩85,705 | -0.48% | 2.6천 |
|---|
| 2026.08.17 | ₩86,360 | ₩86,360 | ₩85,799 | ₩85,879 | -0.56% | 1.4만 |
|---|
| 2026.08.14 | ₩86,520 | ₩86,533 | ₩86,467 | ₩86,533 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩86,146 | ₩86,346 | ₩85,879 | ₩86,346 | +0.23% | 2.2천 |
|---|
| 2026.08.12 | ₩85,972 | ₩85,972 | ₩85,518 | ₩85,905 | -0.08% | 5.2천 |
|---|
| 2026.08.11 | ₩86,320 | ₩86,400 | ₩86,066 | ₩86,066 | -0.29% | 2.9천 |
|---|
| 2026.08.10 | ₩85,758 | ₩86,039 | ₩85,545 | ₩85,852 | +0.11% | 4천 |
|---|
| 2026.08.07 | ₩85,518 | ₩85,892 | ₩85,518 | ₩85,772 | +0.30% | 2.3천 |
|---|
| 2026.08.06 | ₩85,625 | ₩85,785 | ₩85,411 | ₩85,424 | -0.23% | 1만 |
|---|
| 2026.08.05 | ₩86,400 | ₩86,400 | ₩85,718 | ₩85,718 | -0.79% | 2.7천 |
|---|
| 2026.08.04 | ₩84,743 | ₩86,480 | ₩84,743 | ₩86,480 | +2.05% | 1.6천 |
|---|
| 2026.08.03 | ₩85,398 | ₩85,451 | ₩85,251 | ₩85,451 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩84,409 | ₩84,676 | ₩84,249 | ₩84,676 | +0.32% | 2.2천 |
|---|
| 2026.07.30 | ₩84,703 | ₩84,863 | ₩84,703 | ₩84,863 | +0.19% | 800 |
|---|
| 2026.07.29 | ₩85,758 | ₩86,173 | ₩85,678 | ₩85,678 | -0.09% | 1.1천 |
|---|
| 2026.07.28 | ₩85,932 | ₩85,932 | ₩85,705 | ₩85,839 | -0.11% | 4.7천 |
|---|
| 2026.07.27 | ₩84,409 | ₩84,409 | ₩84,409 | ₩84,409 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩83,380 | ₩84,356 | ₩83,380 | ₩84,142 | +0.91% | 2.4천 |
|---|
| 2026.07.23 | ₩83,487 | ₩83,487 | ₩82,886 | ₩83,153 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩83,514 | ₩83,861 | ₩83,514 | ₩83,848 | +0.40% | 2.9천 |
|---|
| 2026.07.21 | ₩83,046 | ₩83,327 | ₩83,046 | ₩83,274 | +0.27% | 3.4천 |
|---|
| 2026.07.20 | ₩84,142 | ₩84,142 | ₩83,193 | ₩83,193 | -1.13% | 1.5천 |
|---|
| 2026.07.17 | ₩84,543 | ₩85,251 | ₩83,621 | ₩83,915 | -0.74% | 4.7천 |
|---|
| 2026.07.16 | ₩82,766 | ₩84,396 | ₩82,766 | ₩84,316 | +1.87% | 3.4천 |
|---|
| 2026.07.15 | ₩82,378 | ₩82,926 | ₩82,378 | ₩82,726 | +0.42% | 3.8천 |
|---|
| 2026.07.14 | ₩82,111 | ₩82,325 | ₩82,111 | ₩82,325 | +0.26% | 700 |
|---|
| 2026.07.13 | ₩81,978 | ₩82,472 | ₩81,978 | ₩82,378 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩81,871 | ₩81,991 | ₩81,750 | ₩81,777 | -0.11% | 8.2천 |
|---|
| 2026.07.09 | ₩81,056 | ₩81,670 | ₩81,056 | ₩81,443 | +0.48% | 4.8천 |
|---|
| 2026.07.08 | ₩81,978 | ₩81,978 | ₩80,882 | ₩81,056 | -1.12% | 7천 |
|---|
| 2026.07.07 | ₩82,699 | ₩82,699 | ₩82,231 | ₩82,245 | -0.55% | 1.7천 |
|---|
| 2026.07.06 | ₩82,499 | ₩82,499 | ₩82,218 | ₩82,338 | -0.19% | 2.5천 |
|---|
| 2026.07.02 | ₩82,739 | ₩82,739 | ₩81,897 | ₩82,405 | -0.40% | 3.7천 |
|---|
| 2026.07.01 | ₩81,911 | ₩82,592 | ₩81,911 | ₩82,004 | +0.11% | 2.4천 |
|---|
| 2026.06.30 | ₩82,231 | ₩82,231 | ₩81,884 | ₩81,911 | -0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩82,499 | ₩82,499 | ₩81,791 | ₩82,271 | -0.28% | 1.3만 |
|---|
| 2026.06.26 | ₩82,178 | ₩82,539 | ₩81,951 | ₩82,539 | +0.44% | 3.8천 |
|---|
| 2026.06.25 | ₩81,416 | ₩82,512 | ₩81,416 | ₩81,791 | +0.46% | 1.9만 |
|---|
| 2026.06.24 | ₩80,869 | ₩81,764 | ₩80,869 | ₩81,590 | +0.89% | 6.1천 |
|---|
| 2026.06.23 | ₩79,920 | ₩80,935 | ₩79,920 | ₩80,748 | +1.04% | 5.8천 |
|---|
| 2026.06.22 | ₩80,441 | ₩80,762 | ₩80,414 | ₩80,414 | -0.03% | 4.8천 |
|---|
| 2026.06.18 | ₩80,441 | ₩80,535 | ₩80,361 | ₩80,388 | -0.07% | 2.2천 |
|---|
| 2026.06.17 | ₩81,457 | ₩81,617 | ₩79,893 | ₩79,893 | -1.92% | 4.7천 |
|---|
| 2026.06.16 | ₩81,537 | ₩82,044 | ₩81,443 | ₩81,510 | -0.03% | 5.9천 |
|---|
| 2026.06.15 | ₩82,178 | ₩82,178 | ₩81,430 | ₩81,430 | -0.91% | 4.2천 |
|---|
| 2026.06.12 | ₩82,298 | ₩82,298 | ₩82,084 | ₩82,084 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩81,042 | ₩81,363 | ₩80,468 | ₩81,363 | +0.40% | 6.5천 |
|---|
| 2026.06.10 | ₩80,909 | ₩81,336 | ₩80,521 | ₩80,521 | -0.48% | 9.5천 |
|---|
| 2026.06.09 | ₩81,136 | ₩81,136 | ₩80,121 | ₩80,829 | -0.38% | 3.3천 |
|---|
| 2026.06.08 | ₩80,161 | ₩80,334 | ₩79,760 | ₩79,813 | -0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩79,947 | ₩79,947 | ₩79,613 | ₩79,666 | -0.35% | 4.7천 |
|---|
| 2026.06.04 | ₩79,827 | ₩80,455 | ₩79,827 | ₩80,054 | +0.28% | 3.6천 |
|---|
| 2026.06.03 | ₩79,533 | ₩79,533 | ₩79,359 | ₩79,359 | -0.22% | 5.4천 |
|---|
| 2026.06.02 | ₩79,533 | ₩79,787 | ₩79,533 | ₩79,666 | +0.17% | 1.7천 |
|---|
| 2026.06.01 | ₩79,346 | ₩79,493 | ₩79,119 | ₩79,346 | 0.00% | 2.7천 |
|---|
| 2026.05.29 | ₩79,746 | ₩79,746 | ₩79,306 | ₩79,306 | -0.55% | 4천 |
|---|
| 2026.05.28 | ₩79,613 | ₩79,907 | ₩79,599 | ₩79,827 | +0.27% | 2.2천 |
|---|
| 2026.05.27 | ₩79,573 | ₩79,960 | ₩79,573 | ₩79,586 | +0.02% | 4.6천 |
|---|
| 2026.05.26 | ₩79,586 | ₩79,586 | ₩79,386 | ₩79,479 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩79,025 | ₩79,199 | ₩78,958 | ₩79,199 | +0.22% | 5.3천 |
|---|
| 2026.05.21 | ₩78,143 | ₩78,758 | ₩78,076 | ₩78,731 | +0.75% | 3천 |
|---|
| 2026.05.20 | ₩77,916 | ₩78,597 | ₩77,916 | ₩78,597 | +0.87% | 1.4만 |
|---|
| 2026.05.19 | ₩77,555 | ₩77,716 | ₩77,248 | ₩77,248 | -0.40% | 5.9천 |
|---|
| 2026.05.18 | ₩77,074 | ₩77,823 | ₩77,074 | ₩77,783 | +0.92% | 1.5천 |
|---|
| 2026.05.15 | ₩77,676 | ₩77,676 | ₩76,861 | ₩76,914 | -0.98% | 5.9천 |
|---|
| 2026.05.14 | ₩77,796 | ₩78,117 | ₩77,742 | ₩77,742 | -0.07% | 8.4천 |
|---|
| 2026.05.13 | ₩77,141 | ₩77,422 | ₩77,141 | ₩77,355 | +0.28% | 6천 |
|---|
| 2026.05.12 | ₩78,638 | ₩78,638 | ₩77,542 | ₩78,010 | -0.80% | 4.7천 |
|---|
| 2026.05.11 | ₩79,546 | ₩79,546 | ₩78,277 | ₩78,290 | -1.58% | 7.7천 |
|---|
| 2026.05.08 | ₩79,092 | ₩79,292 | ₩79,092 | ₩79,185 | +0.12% | 3.9천 |
|---|
| 2026.05.07 | ₩79,933 | ₩79,933 | ₩78,931 | ₩79,092 | -1.05% | 1.4만 |
|---|
| 2026.05.06 | ₩80,361 | ₩80,414 | ₩79,880 | ₩79,880 | -0.60% | 2.1천 |
|---|
| 2026.05.05 | ₩78,998 | ₩79,733 | ₩78,998 | ₩79,693 | +0.88% | 4.9천 |
|---|
| 2026.05.04 | ₩79,306 | ₩79,720 | ₩78,798 | ₩78,825 | -0.61% | 1.5천 |
|---|
| 2026.05.01 | ₩80,588 | ₩80,588 | ₩79,787 | ₩79,787 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩80,134 | ₩80,508 | ₩80,121 | ₩80,348 | +0.27% | 3.4천 |
|---|
| 2026.04.29 | ₩79,960 | ₩79,960 | ₩79,252 | ₩79,426 | -0.67% | 1만 |
|---|
| 2026.04.28 | ₩80,428 | ₩80,428 | ₩79,787 | ₩79,933 | -0.61% | 5.7천 |
|---|
| 2026.04.27 | ₩79,907 | ₩80,281 | ₩79,907 | ₩80,094 | +0.23% | 2천 |
|---|
| 2026.04.24 | ₩80,027 | ₩80,121 | ₩79,827 | ₩79,827 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩80,161 | ₩80,308 | ₩79,987 | ₩80,201 | +0.05% | 3천 |
|---|
| 2026.04.22 | ₩80,334 | ₩80,334 | ₩79,773 | ₩79,893 | -0.55% | 5천 |
|---|
| 2026.04.21 | ₩80,962 | ₩80,962 | ₩80,054 | ₩80,094 | -1.07% | 2.3천 |
|---|
| 2026.04.20 | ₩79,787 | ₩80,601 | ₩79,787 | ₩80,468 | +0.85% | 6.9천 |
|---|
| 2026.04.17 | ₩79,332 | ₩80,107 | ₩79,332 | ₩80,040 | +0.89% | 2.2천 |
|---|
| 2026.04.16 | ₩78,758 | ₩79,078 | ₩78,651 | ₩78,838 | +0.10% | 8.1천 |
|---|
| 2026.04.15 | ₩78,504 | ₩78,704 | ₩78,344 | ₩78,517 | +0.02% | 4.2천 |
|---|
| 2026.04.14 | ₩78,744 | ₩78,918 | ₩78,491 | ₩78,664 | -0.10% | 2.8만 |
|---|
| 2026.04.13 | ₩78,036 | ₩78,905 | ₩77,769 | ₩78,838 | +1.03% | 13.3만 |
|---|
| 2026.04.10 | ₩78,344 | ₩78,344 | ₩78,130 | ₩78,223 | -0.15% | 2.2천 |
|---|
| 2026.04.09 | ₩78,076 | ₩78,611 | ₩77,876 | ₩78,584 | +0.65% | 8.3천 |
|---|
| 2026.04.08 | ₩77,929 | ₩78,317 | ₩77,929 | ₩78,210 | +0.36% | 4.1천 |
|---|
| 2026.04.07 | ₩76,754 | ₩77,195 | ₩76,727 | ₩76,874 | +0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩76,300 | ₩76,874 | ₩76,300 | ₩76,874 | +0.75% | 2.1천 |
|---|
| 2026.04.02 | ₩75,698 | ₩76,446 | ₩75,698 | ₩76,446 | +0.99% | 2.8천 |
|---|
| 2026.04.01 | ₩76,393 | ₩76,647 | ₩76,246 | ₩76,313 | -0.10% | 5.9천 |
|---|
| 2026.03.31 | ₩75,979 | ₩76,981 | ₩75,511 | ₩76,246 | +0.35% | 1.6만 |
|---|
| 2026.03.30 | ₩75,511 | ₩75,698 | ₩74,843 | ₩75,044 | -0.62% | 4.1천 |
|---|
| 2026.03.27 | ₩75,885 | ₩75,952 | ₩75,151 | ₩75,231 | -0.86% | 2천 |
|---|
| 2026.03.26 | ₩75,591 | ₩76,674 | ₩75,591 | ₩76,153 | +0.74% | 4.7천 |
|---|
| 2026.03.25 | ₩76,527 | ₩76,540 | ₩75,752 | ₩76,500 | -0.03% | 4.7천 |
|---|
| 2026.03.24 | ₩75,164 | ₩76,406 | ₩75,164 | ₩75,939 | +1.03% | 4.6천 |
|---|
| 2026.03.23 | ₩74,897 | ₩76,046 | ₩74,897 | ₩75,298 | +0.54% | 6.3천 |
|---|
| 2026.03.20 | ₩75,151 | ₩75,151 | ₩73,988 | ₩74,042 | -1.48% | 3.1천 |
|---|
| 2026.03.19 | ₩74,923 | ₩75,471 | ₩74,549 | ₩75,151 | +0.30% | 9.5천 |
|---|
| 2026.03.18 | ₩75,498 | ₩75,819 | ₩75,191 | ₩75,191 | -0.41% | 9.7천 |
|---|
| 2026.03.17 | ₩76,326 | ₩76,366 | ₩76,086 | ₩76,086 | -0.32% | 3.7천 |
|---|
| 2026.03.16 | ₩76,153 | ₩76,219 | ₩75,578 | ₩75,578 | -0.75% | 3.5천 |
|---|
| 2026.03.13 | ₩75,378 | ₩75,418 | ₩75,217 | ₩75,351 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩75,645 | ₩75,992 | ₩75,351 | ₩75,351 | -0.39% | 7천 |
|---|
| 2026.03.11 | ₩76,086 | ₩76,340 | ₩75,698 | ₩76,259 | +0.23% | 7.5천 |
|---|
| 2026.03.10 | ₩76,620 | ₩77,141 | ₩76,139 | ₩76,153 | -0.61% | 6.1천 |
|---|
| 2026.03.09 | ₩76,273 | ₩76,968 | ₩75,084 | ₩76,914 | +0.84% | 4.5천 |
|---|
| 2026.03.06 | ₩76,767 | ₩77,155 | ₩76,767 | ₩77,074 | +0.40% | 8.2천 |
|---|
| 2026.03.05 | ₩78,571 | ₩78,905 | ₩78,210 | ₩78,370 | -0.26% | 9.3천 |
|---|
| 2026.03.04 | ₩79,225 | ₩79,279 | ₩78,531 | ₩79,172 | -0.07% | 7.1천 |
|---|
| 2026.03.03 | ₩77,716 | ₩79,252 | ₩77,716 | ₩79,065 | +1.74% | 3.2만 |
|---|
| 2026.03.02 | ₩79,252 | ₩80,107 | ₩79,252 | ₩80,014 | +0.96% | 7.5천 |
|---|
| 2026.02.27 | ₩79,666 | ₩79,933 | ₩79,666 | ₩79,920 | +0.32% | 2.2천 |
|---|
| 2026.02.26 | ₩80,241 | ₩80,521 | ₩79,840 | ₩80,521 | +0.35% | 4.2천 |
|---|
| 2026.02.25 | ₩79,279 | ₩79,960 | ₩79,279 | ₩79,960 | +0.86% | 3.6천 |
|---|
| 2026.02.24 | ₩80,334 | ₩80,334 | ₩80,187 | ₩80,241 | -0.12% | 4.2천 |
|---|
| 2026.02.23 | ₩81,123 | ₩81,123 | ₩79,386 | ₩79,706 | -1.75% | 9.4천 |
|---|
| 2026.02.20 | ₩80,535 | ₩81,657 | ₩80,535 | ₩81,243 | +0.88% | 7.2천 |
|---|
| 2026.02.19 | ₩80,922 | ₩81,016 | ₩80,682 | ₩80,989 | +0.08% | 4천 |
|---|
| 2026.02.18 | ₩81,189 | ₩81,283 | ₩80,922 | ₩81,082 | -0.13% | 7.8천 |
|---|
| 2026.02.17 | ₩80,748 | ₩80,748 | ₩80,161 | ₩80,575 | -0.22% | 2.3천 |
|---|
| 2026.02.13 | ₩79,960 | ₩81,189 | ₩79,960 | ₩80,802 | +1.05% | 3.9천 |
|---|
| 2026.02.12 | ₩81,831 | ₩81,831 | ₩79,746 | ₩80,187 | -2.01% | 1.9만 |
|---|
| 2026.02.11 | ₩81,376 | ₩81,857 | ₩81,069 | ₩81,203 | -0.21% | 3.7천 |
|---|
| 2026.02.10 | ₩81,443 | ₩81,577 | ₩81,283 | ₩81,363 | -0.10% | 4.5천 |
|---|
| 2026.02.09 | ₩81,056 | ₩81,336 | ₩81,056 | ₩81,096 | +0.05% | 1.6만 |
|---|
| 2026.02.06 | ₩80,535 | ₩81,497 | ₩80,535 | ₩81,470 | +1.16% | 4.2천 |
|---|
| 2026.02.05 | ₩80,722 | ₩80,722 | ₩79,987 | ₩80,094 | -0.78% | 1.7만 |
|---|
| 2026.02.04 | ₩79,439 | ₩81,042 | ₩79,439 | ₩80,869 | +1.80% | 4.5천 |
|---|
| 2026.02.03 | ₩78,464 | ₩79,439 | ₩78,464 | ₩78,931 | +0.60% | 3.2천 |
|---|
| 2026.02.02 | ₩77,809 | ₩78,624 | ₩77,809 | ₩78,451 | +0.82% | 1.4만 |
|---|
| 2026.01.30 | ₩77,836 | ₩78,157 | ₩77,449 | ₩78,103 | +0.34% | 3.4천 |
|---|
| 2026.01.29 | ₩78,304 | ₩78,304 | ₩77,676 | ₩78,250 | -0.07% | 6.6천 |
|---|
| 2026.01.28 | ₩78,023 | ₩78,143 | ₩77,742 | ₩77,823 | -0.26% | 1.6만 |
|---|
| 2026.01.27 | ₩78,130 | ₩78,157 | ₩77,742 | ₩78,117 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩78,210 | ₩78,237 | ₩77,796 | ₩78,130 | -0.10% | 3.8천 |
|---|
| 2026.01.23 | ₩78,891 | ₩78,998 | ₩77,970 | ₩78,197 | -0.88% | 5.1천 |
|---|
| 2026.01.22 | ₩79,533 | ₩79,573 | ₩79,052 | ₩79,145 | -0.49% | 8.3천 |
|---|
| 2026.01.21 | ₩78,597 | ₩79,319 | ₩78,210 | ₩79,025 | +0.54% | 4.7천 |
|---|
| 2026.01.20 | ₩77,542 | ₩77,595 | ₩77,101 | ₩77,208 | -0.43% | 4.8천 |
|---|
| 2026.01.16 | ₩78,624 | ₩78,624 | ₩78,210 | ₩78,277 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩78,197 | ₩78,691 | ₩78,063 | ₩78,638 | +0.56% | 4.8천 |
|---|
| 2026.01.14 | ₩77,742 | ₩78,183 | ₩77,742 | ₩77,929 | +0.24% | 4천 |
|---|
| 2026.01.13 | ₩77,809 | ₩77,809 | ₩77,261 | ₩77,408 | -0.52% | 9.6천 |
|---|
| 2026.01.12 | ₩77,796 | ₩77,836 | ₩77,529 | ₩77,595 | -0.26% | 3.6천 |
|---|
| 2026.01.09 | ₩77,355 | ₩78,010 | ₩77,355 | ₩77,983 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩75,992 | ₩77,796 | ₩75,992 | ₩77,435 | +1.90% | 6.5천 |
|---|
| 2026.01.07 | ₩76,847 | ₩76,847 | ₩75,899 | ₩76,032 | -1.06% | 6.2천 |
|---|
| 2026.01.06 | ₩76,607 | ₩76,914 | ₩76,607 | ₩76,887 | +0.37% | 5.6천 |
|---|
| 2026.01.05 | ₩75,324 | ₩76,366 | ₩75,324 | ₩76,072 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩74,643 | ₩75,298 | ₩74,055 | ₩75,057 | +0.55% | 1.1만 |
|---|
| 2025.12.31 | ₩75,137 | ₩75,137 | ₩74,309 | ₩74,349 | -1.05% | 1.3만 |
|---|
| 2025.12.30 | ₩75,231 | ₩75,231 | ₩75,017 | ₩75,044 | -0.25% | 1만 |
|---|
| 2025.12.29 | ₩75,257 | ₩75,257 | ₩74,897 | ₩75,084 | -0.23% | 2.7만 |
|---|
| 2025.12.26 | ₩75,191 | ₩75,271 | ₩74,923 | ₩75,271 | +0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩75,231 | ₩75,298 | ₩75,204 | ₩75,298 | +0.09% | 1.3천 |
|---|
| 2025.12.23 | ₩75,284 | ₩75,284 | ₩75,017 | ₩75,057 | -0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩75,351 | ₩75,511 | ₩75,231 | ₩75,338 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩75,004 | ₩75,070 | ₩74,790 | ₩74,937 | -0.09% | 1.8천 |
|---|
| 2025.12.18 | ₩75,645 | ₩75,658 | ₩75,057 | ₩75,057 | -0.78% | 1만 |
|---|
| 2025.12.17 | ₩74,910 | ₩75,498 | ₩74,910 | ₩75,110 | +0.27% | 4.7천 |
|---|
| 2025.12.16 | ₩75,565 | ₩75,565 | ₩74,616 | ₩74,883 | -0.90% | 4천 |
|---|
| 2025.12.15 | ₩76,153 | ₩76,153 | ₩75,378 | ₩75,591 | -0.74% | 3.1천 |
|---|
| 2025.12.12 | ₩76,246 | ₩76,246 | ₩75,538 | ₩75,618 | -0.82% | 4.2천 |
|---|
| 2025.12.11 | ₩76,527 | ₩76,620 | ₩76,326 | ₩76,406 | -0.16% | 9.8천 |
|---|
| 2025.12.10 | ₩73,895 | ₩75,778 | ₩73,895 | ₩75,685 | +2.42% | 1.1만 |
|---|
| 2025.12.09 | ₩73,815 | ₩74,376 | ₩73,815 | ₩73,881 | +0.09% | 4천 |
|---|
| 2025.12.08 | ₩74,189 | ₩74,189 | ₩73,921 | ₩73,921 | -0.36% | 2.8천 |
|---|
| 2025.12.05 | ₩74,776 | ₩74,776 | ₩74,389 | ₩74,389 | -0.52% | 2천 |
|---|
| 2025.12.04 | ₩74,456 | ₩74,723 | ₩74,255 | ₩74,322 | -0.18% | 4.5천 |
|---|
| 2025.12.03 | ₩73,841 | ₩74,630 | ₩73,841 | ₩74,483 | +0.87% | 2.5천 |
|---|
| 2025.12.02 | ₩73,895 | ₩73,895 | ₩73,654 | ₩73,654 | -0.33% | 2천 |
|---|
| 2025.12.01 | ₩74,202 | ₩74,469 | ₩73,962 | ₩73,962 | -0.32% | 1.7천 |
|---|
| 2025.11.28 | ₩74,135 | ₩74,149 | ₩73,975 | ₩74,015 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩73,440 | ₩74,135 | ₩73,240 | ₩73,788 | +0.47% | 5.7천 |
|---|
| 2025.11.25 | ₩71,917 | ₩73,294 | ₩71,917 | ₩73,187 | +1.76% | 3.6만 |
|---|
| 2025.11.24 | ₩71,463 | ₩71,797 | ₩71,276 | ₩71,637 | +0.24% | 2.6천 |
|---|
| 2025.11.21 | ₩69,913 | ₩71,811 | ₩69,913 | ₩71,370 | +2.08% | 2.3천 |
|---|
| 2025.11.20 | ₩70,862 | ₩71,169 | ₩69,446 | ₩69,446 | -2.00% | 7.3천 |
|---|
| 2025.11.19 | ₩70,114 | ₩70,247 | ₩69,873 | ₩70,181 | +0.10% | 2천 |
|---|
| 2025.11.18 | ₩69,646 | ₩70,528 | ₩69,646 | ₩70,301 | +0.94% | 3.8천 |
|---|
| 2025.11.17 | ₩71,196 | ₩71,236 | ₩69,807 | ₩69,820 | -1.93% | 8.4천 |
|---|
| 2025.11.14 | ₩71,169 | ₩71,583 | ₩71,116 | ₩71,343 | +0.24% | 4.8천 |
|---|
| 2025.11.13 | ₩72,158 | ₩72,345 | ₩71,623 | ₩71,690 | -0.65% | 1.9천 |
|---|
| 2025.11.12 | ₩72,372 | ₩72,519 | ₩72,278 | ₩72,278 | -0.13% | 3.6천 |
|---|
| 2025.11.11 | ₩71,811 | ₩72,505 | ₩71,811 | ₩72,198 | +0.54% | 3.5천 |
|---|
| 2025.11.10 | ₩72,171 | ₩72,171 | ₩71,463 | ₩71,784 | -0.54% | 1.2천 |
|---|
| 2025.11.07 | ₩70,835 | ₩71,623 | ₩70,835 | ₩71,610 | +1.09% | 2.6천 |
|---|
| 2025.11.06 | ₩71,276 | ₩71,436 | ₩70,541 | ₩70,595 | -0.96% | 6.3천 |
|---|
| 2025.11.05 | ₩71,690 | ₩71,690 | ₩71,276 | ₩71,276 | -0.58% | 2천 |
|---|
| 2025.11.04 | ₩70,595 | ₩71,009 | ₩70,595 | ₩70,955 | +0.51% | 7.9천 |
|---|
| 2025.11.03 | ₩71,143 | ₩71,236 | ₩70,768 | ₩71,236 | +0.13% | 6천 |
|---|
| 2025.10.31 | ₩70,942 | ₩71,356 | ₩70,942 | ₩71,356 | +0.58% | 4.1천 |
|---|
| 2025.10.30 | ₩71,303 | ₩71,998 | ₩71,022 | ₩71,022 | -0.39% | 8천 |
|---|
| 2025.10.29 | ₩72,398 | ₩72,826 | ₩71,463 | ₩71,650 | -1.03% | 7.8천 |
|---|
| 2025.10.28 | ₩72,706 | ₩73,026 | ₩72,585 | ₩72,692 | -0.02% | 2.8만 |
|---|
| 2025.10.27 | ₩73,427 | ₩73,494 | ₩73,227 | ₩73,294 | -0.18% | 2.1천 |
|---|
| 2025.10.24 | ₩73,534 | ₩73,641 | ₩73,187 | ₩73,187 | -0.47% | 2.1천 |
|---|
| 2025.10.23 | ₩73,053 | ₩73,334 | ₩72,839 | ₩73,200 | +0.20% | 4.3천 |
|---|
| 2025.10.22 | ₩73,294 | ₩73,294 | ₩72,813 | ₩72,853 | -0.60% | 8.6천 |
|---|
| 2025.10.21 | ₩72,813 | ₩73,628 | ₩72,813 | ₩73,400 | +0.81% | 3.8만 |
|---|
| 2025.10.20 | ₩72,933 | ₩73,053 | ₩72,719 | ₩72,973 | +0.05% | 4천 |
|---|
| 2025.10.17 | ₩71,757 | ₩72,225 | ₩71,744 | ₩72,225 | +0.65% | 4.9천 |
|---|
| 2025.10.16 | ₩72,626 | ₩72,626 | ₩71,677 | ₩71,811 | -1.12% | 4.2천 |
|---|
| 2025.10.15 | ₩73,294 | ₩73,294 | ₩72,679 | ₩72,679 | -0.84% | 3.9천 |
|---|
| 2025.10.14 | ₩71,076 | ₩72,853 | ₩71,076 | ₩72,853 | +2.50% | 5.9천 |
|---|
| 2025.10.13 | ₩71,463 | ₩71,931 | ₩71,450 | ₩71,784 | +0.45% | 4.1천 |
|---|
| 2025.10.10 | ₩72,919 | ₩72,933 | ₩70,809 | ₩70,809 | -2.89% | 2.6천 |
|---|