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 | ₩80,543 | ₩80,583 | ₩80,330 | ₩80,330 | -0.27% | 1.3만 |
| 2026.10.08 | ₩79,636 | ₩80,650 | ₩79,369 | ₩80,623 | +1.24% | 3.7천 |
| 2026.10.07 | ₩80,076 | ₩80,076 | ₩79,289 | ₩79,409 | -0.83% | 8.8천 |
| 2026.10.06 | ₩80,343 | ₩80,743 | ₩80,343 | ₩80,557 | +0.27% | 21.2만 |
| 2026.10.05 | ₩79,983 | ₩80,476 | ₩79,969 | ₩80,276 | +0.37% | 2.1만 |
| 2026.10.02 | ₩80,290 | ₩80,370 | ₩79,889 | ₩79,969 | -0.40% | 2.3천 |
| 2026.10.01 | ₩78,955 | ₩79,649 | ₩78,715 | ₩79,649 | +0.88% | 5.7천 |
| 2026.09.30 | ₩79,889 | ₩79,889 | ₩78,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,808 |
| -1.35% |
| 1.1만 |
| 2026.09.29 | ₩79,369 | ₩79,502 | ₩79,249 | ₩79,502 | +0.17% | 4.5천 |
|---|
| 2026.09.28 | ₩79,756 | ₩80,076 | ₩79,756 | ₩79,983 | +0.28% | 1.5천 |
|---|
| 2026.09.25 | ₩80,196 | ₩80,557 | ₩80,196 | ₩80,557 | +0.45% | 2.4천 |
|---|
| 2026.09.24 | ₩80,543 | ₩80,543 | ₩80,370 | ₩80,370 | -0.22% | 1.9천 |
|---|
| 2026.09.23 | ₩81,864 | ₩81,904 | ₩81,237 | ₩81,237 | -0.77% | 1.1천 |
|---|
| 2026.09.22 | ₩82,385 | ₩82,451 | ₩81,904 | ₩81,904 | -0.58% | 2.4천 |
|---|
| 2026.09.21 | ₩82,331 | ₩82,425 | ₩82,024 | ₩82,024 | -0.37% | 2.8천 |
|---|
| 2026.09.18 | ₩82,905 | ₩82,905 | ₩82,451 | ₩82,451 | -0.55% | 3.8천 |
|---|
| 2026.09.17 | ₩83,839 | ₩83,959 | ₩83,412 | ₩83,412 | -0.51% | 6.1천 |
|---|
| 2026.09.16 | ₩84,760 | ₩84,760 | ₩83,425 | ₩83,479 | -1.51% | 4.1만 |
|---|
| 2026.09.15 | ₩84,746 | ₩84,880 | ₩84,693 | ₩84,787 | +0.05% | 8.8천 |
|---|
| 2026.09.14 | ₩85,120 | ₩85,147 | ₩84,867 | ₩84,867 | -0.30% | 7.4천 |
|---|
| 2026.09.11 | ₩84,720 | ₩84,720 | ₩84,720 | ₩84,720 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩84,506 | ₩84,506 | ₩84,159 | ₩84,346 | -0.19% | 1.9천 |
|---|
| 2026.09.09 | ₩84,680 | ₩84,893 | ₩84,680 | ₩84,787 | +0.13% | 900 |
|---|
| 2026.09.08 | ₩86,721 | ₩86,721 | ₩85,507 | ₩85,507 | -1.40% | 2.5천 |
|---|
| 2026.09.04 | ₩86,495 | ₩86,922 | ₩86,495 | ₩86,575 | +0.09% | 7.7천 |
|---|
| 2026.09.03 | ₩86,521 | ₩86,775 | ₩86,228 | ₩86,681 | +0.19% | 1.5천 |
|---|
| 2026.09.02 | ₩85,600 | ₩86,681 | ₩85,600 | ₩86,348 | +0.87% | 2.9천 |
|---|
| 2026.09.01 | ₩85,801 | ₩86,054 | ₩85,294 | ₩85,494 | -0.36% | 8.5천 |
|---|
| 2026.08.31 | ₩85,907 | ₩85,934 | ₩85,787 | ₩85,814 | -0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩86,361 | ₩86,361 | ₩86,121 | ₩86,121 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩85,827 | ₩86,268 | ₩85,827 | ₩86,094 | +0.31% | 2.7천 |
|---|
| 2026.08.26 | ₩86,441 | ₩86,441 | ₩86,228 | ₩86,228 | -0.25% | 7.4천 |
|---|
| 2026.08.25 | ₩85,907 | ₩86,134 | ₩85,907 | ₩86,134 | +0.26% | 1.1천 |
|---|
| 2026.08.24 | ₩86,401 | ₩86,401 | ₩86,308 | ₩86,401 | 0.00% | 900 |
|---|
| 2026.08.21 | ₩86,361 | ₩86,401 | ₩86,348 | ₩86,401 | +0.05% | 5.4천 |
|---|
| 2026.08.20 | ₩85,867 | ₩86,454 | ₩85,867 | ₩85,974 | +0.12% | 3.4천 |
|---|
| 2026.08.19 | ₩86,188 | ₩86,881 | ₩86,188 | ₩86,201 | +0.02% | 2.7천 |
|---|
| 2026.08.18 | ₩86,014 | ₩86,081 | ₩85,600 | ₩85,600 | -0.48% | 2.6천 |
|---|
| 2026.08.17 | ₩86,254 | ₩86,254 | ₩85,694 | ₩85,774 | -0.56% | 1.4만 |
|---|
| 2026.08.14 | ₩86,414 | ₩86,428 | ₩86,361 | ₩86,428 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩86,041 | ₩86,241 | ₩85,774 | ₩86,241 | +0.23% | 2.2천 |
|---|
| 2026.08.12 | ₩85,867 | ₩85,867 | ₩85,414 | ₩85,801 | -0.08% | 5.2천 |
|---|
| 2026.08.11 | ₩86,214 | ₩86,294 | ₩85,961 | ₩85,961 | -0.29% | 2.9천 |
|---|
| 2026.08.10 | ₩85,654 | ₩85,934 | ₩85,440 | ₩85,747 | +0.11% | 4천 |
|---|
| 2026.08.07 | ₩85,414 | ₩85,787 | ₩85,414 | ₩85,667 | +0.30% | 2.3천 |
|---|
| 2026.08.06 | ₩85,520 | ₩85,681 | ₩85,307 | ₩85,320 | -0.23% | 1만 |
|---|
| 2026.08.05 | ₩86,294 | ₩86,294 | ₩85,614 | ₩85,614 | -0.79% | 2.7천 |
|---|
| 2026.08.04 | ₩84,640 | ₩86,374 | ₩84,640 | ₩86,374 | +2.05% | 1.6천 |
|---|
| 2026.08.03 | ₩85,294 | ₩85,347 | ₩85,147 | ₩85,347 | +0.06% | 5.4천 |
|---|
| 2026.07.31 | ₩84,306 | ₩84,573 | ₩84,146 | ₩84,573 | +0.32% | 2.2천 |
|---|
| 2026.07.30 | ₩84,600 | ₩84,760 | ₩84,600 | ₩84,760 | +0.19% | 800 |
|---|
| 2026.07.29 | ₩85,654 | ₩86,068 | ₩85,574 | ₩85,574 | -0.09% | 1.1천 |
|---|
| 2026.07.28 | ₩85,827 | ₩85,827 | ₩85,600 | ₩85,734 | -0.11% | 4.7천 |
|---|
| 2026.07.27 | ₩84,306 | ₩84,306 | ₩84,306 | ₩84,306 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩83,279 | ₩84,253 | ₩83,279 | ₩84,039 | +0.91% | 2.4천 |
|---|
| 2026.07.23 | ₩83,385 | ₩83,385 | ₩82,785 | ₩83,052 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩83,412 | ₩83,759 | ₩83,412 | ₩83,746 | +0.40% | 2.9천 |
|---|
| 2026.07.21 | ₩82,945 | ₩83,225 | ₩82,945 | ₩83,172 | +0.27% | 3.4천 |
|---|
| 2026.07.20 | ₩84,039 | ₩84,039 | ₩83,092 | ₩83,092 | -1.13% | 1.5천 |
|---|
| 2026.07.17 | ₩84,440 | ₩85,147 | ₩83,519 | ₩83,812 | -0.74% | 4.7천 |
|---|
| 2026.07.16 | ₩82,665 | ₩84,293 | ₩82,665 | ₩84,213 | +1.87% | 3.4천 |
|---|
| 2026.07.15 | ₩82,278 | ₩82,825 | ₩82,278 | ₩82,625 | +0.42% | 3.8천 |
|---|
| 2026.07.14 | ₩82,011 | ₩82,224 | ₩82,011 | ₩82,224 | +0.26% | 700 |
|---|
| 2026.07.13 | ₩81,878 | ₩82,371 | ₩81,878 | ₩82,278 | +0.49% | 2.2천 |
|---|
| 2026.07.10 | ₩81,771 | ₩81,891 | ₩81,651 | ₩81,677 | -0.11% | 8.2천 |
|---|
| 2026.07.09 | ₩80,957 | ₩81,571 | ₩80,957 | ₩81,344 | +0.48% | 4.8천 |
|---|
| 2026.07.08 | ₩81,878 | ₩81,878 | ₩80,783 | ₩80,957 | -1.12% | 7천 |
|---|
| 2026.07.07 | ₩82,598 | ₩82,598 | ₩82,131 | ₩82,144 | -0.55% | 1.7천 |
|---|
| 2026.07.06 | ₩82,398 | ₩82,398 | ₩82,118 | ₩82,238 | -0.19% | 2.5천 |
|---|
| 2026.07.02 | ₩82,638 | ₩82,638 | ₩81,797 | ₩82,305 | -0.40% | 3.7천 |
|---|
| 2026.07.01 | ₩81,811 | ₩82,491 | ₩81,811 | ₩81,904 | +0.11% | 2.4천 |
|---|
| 2026.06.30 | ₩82,131 | ₩82,131 | ₩81,784 | ₩81,811 | -0.39% | 4.6천 |
|---|
| 2026.06.29 | ₩82,398 | ₩82,398 | ₩81,691 | ₩82,171 | -0.28% | 1.3만 |
|---|
| 2026.06.26 | ₩82,078 | ₩82,438 | ₩81,851 | ₩82,438 | +0.44% | 3.8천 |
|---|
| 2026.06.25 | ₩81,317 | ₩82,411 | ₩81,317 | ₩81,691 | +0.46% | 1.9만 |
|---|
| 2026.06.24 | ₩80,770 | ₩81,664 | ₩80,770 | ₩81,491 | +0.89% | 6.1천 |
|---|
| 2026.06.23 | ₩79,823 | ₩80,837 | ₩79,823 | ₩80,650 | +1.04% | 5.8천 |
|---|
| 2026.06.22 | ₩80,343 | ₩80,663 | ₩80,316 | ₩80,316 | -0.03% | 4.8천 |
|---|
| 2026.06.18 | ₩80,343 | ₩80,436 | ₩80,263 | ₩80,290 | -0.07% | 2.2천 |
|---|
| 2026.06.17 | ₩81,357 | ₩81,517 | ₩79,796 | ₩79,796 | -1.92% | 4.7천 |
|---|
| 2026.06.16 | ₩81,437 | ₩81,944 | ₩81,344 | ₩81,411 | -0.03% | 5.9천 |
|---|
| 2026.06.15 | ₩82,078 | ₩82,078 | ₩81,330 | ₩81,330 | -0.91% | 4.2천 |
|---|
| 2026.06.12 | ₩82,198 | ₩82,198 | ₩81,984 | ₩81,984 | -0.26% | 1.2천 |
|---|
| 2026.06.11 | ₩80,943 | ₩81,264 | ₩80,370 | ₩81,264 | +0.40% | 6.5천 |
|---|
| 2026.06.10 | ₩80,810 | ₩81,237 | ₩80,423 | ₩80,423 | -0.48% | 9.5천 |
|---|
| 2026.06.09 | ₩81,037 | ₩81,037 | ₩80,023 | ₩80,730 | -0.38% | 3.3천 |
|---|
| 2026.06.08 | ₩80,063 | ₩80,236 | ₩79,662 | ₩79,716 | -0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩79,849 | ₩79,849 | ₩79,516 | ₩79,569 | -0.35% | 4.7천 |
|---|
| 2026.06.04 | ₩79,729 | ₩80,356 | ₩79,729 | ₩79,956 | +0.28% | 3.6천 |
|---|
| 2026.06.03 | ₩79,436 | ₩79,436 | ₩79,262 | ₩79,262 | -0.22% | 5.4천 |
|---|
| 2026.06.02 | ₩79,436 | ₩79,689 | ₩79,436 | ₩79,569 | +0.17% | 1.7천 |
|---|
| 2026.06.01 | ₩79,249 | ₩79,396 | ₩79,022 | ₩79,249 | 0.00% | 2.7천 |
|---|
| 2026.05.29 | ₩79,649 | ₩79,649 | ₩79,209 | ₩79,209 | -0.55% | 4천 |
|---|
| 2026.05.28 | ₩79,516 | ₩79,809 | ₩79,502 | ₩79,729 | +0.27% | 2.2천 |
|---|
| 2026.05.27 | ₩79,476 | ₩79,863 | ₩79,476 | ₩79,489 | +0.02% | 4.6천 |
|---|
| 2026.05.26 | ₩79,489 | ₩79,489 | ₩79,289 | ₩79,382 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩78,929 | ₩79,102 | ₩78,862 | ₩79,102 | +0.22% | 5.3천 |
|---|
| 2026.05.21 | ₩78,048 | ₩78,662 | ₩77,981 | ₩78,635 | +0.75% | 3천 |
|---|
| 2026.05.20 | ₩77,821 | ₩78,502 | ₩77,821 | ₩78,502 | +0.87% | 1.4만 |
|---|
| 2026.05.19 | ₩77,461 | ₩77,621 | ₩77,154 | ₩77,154 | -0.40% | 5.9천 |
|---|
| 2026.05.18 | ₩76,980 | ₩77,728 | ₩76,980 | ₩77,688 | +0.92% | 1.5천 |
|---|
| 2026.05.15 | ₩77,581 | ₩77,581 | ₩76,767 | ₩76,820 | -0.98% | 5.9천 |
|---|
| 2026.05.14 | ₩77,701 | ₩78,021 | ₩77,648 | ₩77,648 | -0.07% | 8.4천 |
|---|
| 2026.05.13 | ₩77,047 | ₩77,327 | ₩77,047 | ₩77,261 | +0.28% | 6천 |
|---|
| 2026.05.12 | ₩78,542 | ₩78,542 | ₩77,447 | ₩77,914 | -0.80% | 4.7천 |
|---|
| 2026.05.11 | ₩79,449 | ₩79,449 | ₩78,181 | ₩78,195 | -1.58% | 7.7천 |
|---|
| 2026.05.08 | ₩78,995 | ₩79,195 | ₩78,995 | ₩79,089 | +0.12% | 3.9천 |
|---|
| 2026.05.07 | ₩79,836 | ₩79,836 | ₩78,835 | ₩78,995 | -1.05% | 1.4만 |
|---|
| 2026.05.06 | ₩80,263 | ₩80,316 | ₩79,783 | ₩79,783 | -0.60% | 2.1천 |
|---|
| 2026.05.05 | ₩78,902 | ₩79,636 | ₩78,902 | ₩79,596 | +0.88% | 4.9천 |
|---|
| 2026.05.04 | ₩79,209 | ₩79,622 | ₩78,702 | ₩78,728 | -0.61% | 1.5천 |
|---|
| 2026.05.01 | ₩80,490 | ₩80,490 | ₩79,689 | ₩79,689 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩80,036 | ₩80,410 | ₩80,023 | ₩80,250 | +0.27% | 3.4천 |
|---|
| 2026.04.29 | ₩79,863 | ₩79,863 | ₩79,155 | ₩79,329 | -0.67% | 1만 |
|---|
| 2026.04.28 | ₩80,330 | ₩80,330 | ₩79,689 | ₩79,836 | -0.61% | 5.7천 |
|---|
| 2026.04.27 | ₩79,809 | ₩80,183 | ₩79,809 | ₩79,996 | +0.23% | 2천 |
|---|
| 2026.04.24 | ₩79,929 | ₩80,023 | ₩79,729 | ₩79,729 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩80,063 | ₩80,210 | ₩79,889 | ₩80,103 | +0.05% | 3천 |
|---|
| 2026.04.22 | ₩80,236 | ₩80,236 | ₩79,676 | ₩79,796 | -0.55% | 5천 |
|---|
| 2026.04.21 | ₩80,863 | ₩80,863 | ₩79,956 | ₩79,996 | -1.07% | 2.3천 |
|---|
| 2026.04.20 | ₩79,689 | ₩80,503 | ₩79,689 | ₩80,370 | +0.85% | 6.9천 |
|---|
| 2026.04.17 | ₩79,235 | ₩80,009 | ₩79,235 | ₩79,943 | +0.89% | 2.2천 |
|---|
| 2026.04.16 | ₩78,662 | ₩78,982 | ₩78,555 | ₩78,742 | +0.10% | 8.1천 |
|---|
| 2026.04.15 | ₩78,408 | ₩78,608 | ₩78,248 | ₩78,422 | +0.02% | 4.2천 |
|---|
| 2026.04.14 | ₩78,648 | ₩78,822 | ₩78,395 | ₩78,568 | -0.10% | 2.8만 |
|---|
| 2026.04.13 | ₩77,941 | ₩78,808 | ₩77,674 | ₩78,742 | +1.03% | 13.3만 |
|---|
| 2026.04.10 | ₩78,248 | ₩78,248 | ₩78,035 | ₩78,128 | -0.15% | 2.2천 |
|---|
| 2026.04.09 | ₩77,981 | ₩78,515 | ₩77,781 | ₩78,488 | +0.65% | 8.3천 |
|---|
| 2026.04.08 | ₩77,834 | ₩78,221 | ₩77,834 | ₩78,115 | +0.36% | 4.1천 |
|---|
| 2026.04.07 | ₩76,660 | ₩77,100 | ₩76,633 | ₩76,780 | +0.16% | 9.6천 |
|---|
| 2026.04.06 | ₩76,206 | ₩76,780 | ₩76,206 | ₩76,780 | +0.75% | 2.1천 |
|---|
| 2026.04.02 | ₩75,606 | ₩76,353 | ₩75,606 | ₩76,353 | +0.99% | 2.8천 |
|---|
| 2026.04.01 | ₩76,300 | ₩76,553 | ₩76,153 | ₩76,220 | -0.10% | 5.9천 |
|---|
| 2026.03.31 | ₩75,886 | ₩76,887 | ₩75,419 | ₩76,153 | +0.35% | 1.6만 |
|---|
| 2026.03.30 | ₩75,419 | ₩75,606 | ₩74,752 | ₩74,952 | -0.62% | 4.1천 |
|---|
| 2026.03.27 | ₩75,793 | ₩75,860 | ₩75,059 | ₩75,139 | -0.86% | 2천 |
|---|
| 2026.03.26 | ₩75,499 | ₩76,580 | ₩75,499 | ₩76,060 | +0.74% | 4.7천 |
|---|
| 2026.03.25 | ₩76,433 | ₩76,447 | ₩75,659 | ₩76,407 | -0.03% | 4.7천 |
|---|
| 2026.03.24 | ₩75,072 | ₩76,313 | ₩75,072 | ₩75,846 | +1.03% | 4.6천 |
|---|
| 2026.03.23 | ₩74,805 | ₩75,953 | ₩74,805 | ₩75,206 | +0.54% | 6.3천 |
|---|
| 2026.03.20 | ₩75,059 | ₩75,059 | ₩73,898 | ₩73,951 | -1.48% | 3.1천 |
|---|
| 2026.03.19 | ₩74,832 | ₩75,379 | ₩74,458 | ₩75,059 | +0.30% | 9.5천 |
|---|
| 2026.03.18 | ₩75,406 | ₩75,726 | ₩75,099 | ₩75,099 | -0.41% | 9.7천 |
|---|
| 2026.03.17 | ₩76,233 | ₩76,273 | ₩75,993 | ₩75,993 | -0.32% | 3.7천 |
|---|
| 2026.03.16 | ₩76,060 | ₩76,126 | ₩75,486 | ₩75,486 | -0.75% | 3.5천 |
|---|
| 2026.03.13 | ₩75,286 | ₩75,326 | ₩75,126 | ₩75,259 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩75,553 | ₩75,900 | ₩75,259 | ₩75,259 | -0.39% | 7천 |
|---|
| 2026.03.11 | ₩75,993 | ₩76,246 | ₩75,606 | ₩76,166 | +0.23% | 7.5천 |
|---|
| 2026.03.10 | ₩76,527 | ₩77,047 | ₩76,046 | ₩76,060 | -0.61% | 6.1천 |
|---|
| 2026.03.09 | ₩76,180 | ₩76,874 | ₩74,992 | ₩76,820 | +0.84% | 4.5천 |
|---|
| 2026.03.06 | ₩76,673 | ₩77,060 | ₩76,673 | ₩76,980 | +0.40% | 8.2천 |
|---|
| 2026.03.05 | ₩78,475 | ₩78,808 | ₩78,115 | ₩78,275 | -0.26% | 9.3천 |
|---|
| 2026.03.04 | ₩79,129 | ₩79,182 | ₩78,435 | ₩79,075 | -0.07% | 7.1천 |
|---|
| 2026.03.03 | ₩77,621 | ₩79,155 | ₩77,621 | ₩78,969 | +1.74% | 3.2만 |
|---|
| 2026.03.02 | ₩79,155 | ₩80,009 | ₩79,155 | ₩79,916 | +0.96% | 7.5천 |
|---|
| 2026.02.27 | ₩79,569 | ₩79,836 | ₩79,569 | ₩79,823 | +0.32% | 2.2천 |
|---|
| 2026.02.26 | ₩80,143 | ₩80,423 | ₩79,743 | ₩80,423 | +0.35% | 4.2천 |
|---|
| 2026.02.25 | ₩79,182 | ₩79,863 | ₩79,182 | ₩79,863 | +0.86% | 3.6천 |
|---|
| 2026.02.24 | ₩80,236 | ₩80,236 | ₩80,089 | ₩80,143 | -0.12% | 4.2천 |
|---|
| 2026.02.23 | ₩81,024 | ₩81,024 | ₩79,289 | ₩79,609 | -1.75% | 9.4천 |
|---|
| 2026.02.20 | ₩80,436 | ₩81,557 | ₩80,436 | ₩81,144 | +0.88% | 7.2천 |
|---|
| 2026.02.19 | ₩80,823 | ₩80,917 | ₩80,583 | ₩80,890 | +0.08% | 4천 |
|---|
| 2026.02.18 | ₩81,090 | ₩81,184 | ₩80,823 | ₩80,984 | -0.13% | 7.8천 |
|---|
| 2026.02.17 | ₩80,650 | ₩80,650 | ₩80,063 | ₩80,476 | -0.22% | 2.3천 |
|---|
| 2026.02.13 | ₩79,863 | ₩81,090 | ₩79,863 | ₩80,703 | +1.05% | 3.9천 |
|---|
| 2026.02.12 | ₩81,731 | ₩81,731 | ₩79,649 | ₩80,089 | -2.01% | 1.9만 |
|---|
| 2026.02.11 | ₩81,277 | ₩81,757 | ₩80,970 | ₩81,104 | -0.21% | 3.7천 |
|---|
| 2026.02.10 | ₩81,344 | ₩81,477 | ₩81,184 | ₩81,264 | -0.10% | 4.5천 |
|---|
| 2026.02.09 | ₩80,957 | ₩81,237 | ₩80,957 | ₩80,997 | +0.05% | 1.6만 |
|---|
| 2026.02.06 | ₩80,436 | ₩81,397 | ₩80,436 | ₩81,370 | +1.16% | 4.2천 |
|---|
| 2026.02.05 | ₩80,623 | ₩80,623 | ₩79,889 | ₩79,996 | -0.78% | 1.7만 |
|---|
| 2026.02.04 | ₩79,342 | ₩80,943 | ₩79,342 | ₩80,770 | +1.80% | 4.5천 |
|---|
| 2026.02.03 | ₩78,368 | ₩79,342 | ₩78,368 | ₩78,835 | +0.60% | 3.2천 |
|---|
| 2026.02.02 | ₩77,714 | ₩78,528 | ₩77,714 | ₩78,355 | +0.82% | 1.4만 |
|---|
| 2026.01.30 | ₩77,741 | ₩78,061 | ₩77,354 | ₩78,008 | +0.34% | 3.4천 |
|---|
| 2026.01.29 | ₩78,208 | ₩78,208 | ₩77,581 | ₩78,155 | -0.07% | 6.6천 |
|---|
| 2026.01.28 | ₩77,928 | ₩78,048 | ₩77,648 | ₩77,728 | -0.26% | 1.6만 |
|---|
| 2026.01.27 | ₩78,035 | ₩78,061 | ₩77,648 | ₩78,021 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩78,115 | ₩78,141 | ₩77,701 | ₩78,035 | -0.10% | 3.8천 |
|---|
| 2026.01.23 | ₩78,795 | ₩78,902 | ₩77,874 | ₩78,101 | -0.88% | 5.1천 |
|---|
| 2026.01.22 | ₩79,436 | ₩79,476 | ₩78,955 | ₩79,049 | -0.49% | 8.3천 |
|---|
| 2026.01.21 | ₩78,502 | ₩79,222 | ₩78,115 | ₩78,929 | +0.54% | 4.7천 |
|---|
| 2026.01.20 | ₩77,447 | ₩77,501 | ₩77,007 | ₩77,114 | -0.43% | 4.8천 |
|---|
| 2026.01.16 | ₩78,528 | ₩78,528 | ₩78,115 | ₩78,181 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩78,101 | ₩78,595 | ₩77,968 | ₩78,542 | +0.56% | 4.8천 |
|---|
| 2026.01.14 | ₩77,648 | ₩78,088 | ₩77,648 | ₩77,834 | +0.24% | 4천 |
|---|
| 2026.01.13 | ₩77,714 | ₩77,714 | ₩77,167 | ₩77,314 | -0.52% | 9.6천 |
|---|
| 2026.01.12 | ₩77,701 | ₩77,741 | ₩77,434 | ₩77,501 | -0.26% | 3.6천 |
|---|
| 2026.01.09 | ₩77,261 | ₩77,914 | ₩77,261 | ₩77,888 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩75,900 | ₩77,701 | ₩75,900 | ₩77,341 | +1.90% | 6.5천 |
|---|
| 2026.01.07 | ₩76,754 | ₩76,754 | ₩75,806 | ₩75,940 | -1.06% | 6.2천 |
|---|
| 2026.01.06 | ₩76,513 | ₩76,820 | ₩76,513 | ₩76,794 | +0.37% | 5.6천 |
|---|
| 2026.01.05 | ₩75,232 | ₩76,273 | ₩75,232 | ₩75,980 | +0.99% | 1.8만 |
|---|
| 2026.01.02 | ₩74,552 | ₩75,206 | ₩73,965 | ₩74,965 | +0.55% | 1.1만 |
|---|
| 2025.12.31 | ₩75,046 | ₩75,046 | ₩74,218 | ₩74,258 | -1.05% | 1.3만 |
|---|
| 2025.12.30 | ₩75,139 | ₩75,139 | ₩74,925 | ₩74,952 | -0.25% | 1만 |
|---|
| 2025.12.29 | ₩75,166 | ₩75,166 | ₩74,805 | ₩74,992 | -0.23% | 2.7만 |
|---|
| 2025.12.26 | ₩75,099 | ₩75,179 | ₩74,832 | ₩75,179 | +0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩75,139 | ₩75,206 | ₩75,112 | ₩75,206 | +0.09% | 1.3천 |
|---|
| 2025.12.23 | ₩75,192 | ₩75,192 | ₩74,925 | ₩74,965 | -0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩75,259 | ₩75,419 | ₩75,139 | ₩75,246 | -0.02% | 5.5천 |
|---|
| 2025.12.19 | ₩74,912 | ₩74,979 | ₩74,699 | ₩74,845 | -0.09% | 1.8천 |
|---|
| 2025.12.18 | ₩75,553 | ₩75,566 | ₩74,965 | ₩74,965 | -0.78% | 1만 |
|---|
| 2025.12.17 | ₩74,819 | ₩75,406 | ₩74,819 | ₩75,019 | +0.27% | 4.7천 |
|---|
| 2025.12.16 | ₩75,473 | ₩75,473 | ₩74,525 | ₩74,792 | -0.90% | 4천 |
|---|
| 2025.12.15 | ₩76,060 | ₩76,060 | ₩75,286 | ₩75,499 | -0.74% | 3.1천 |
|---|
| 2025.12.12 | ₩76,153 | ₩76,153 | ₩75,446 | ₩75,526 | -0.82% | 4.2천 |
|---|
| 2025.12.11 | ₩76,433 | ₩76,527 | ₩76,233 | ₩76,313 | -0.16% | 9.8천 |
|---|
| 2025.12.10 | ₩73,805 | ₩75,686 | ₩73,805 | ₩75,593 | +2.42% | 1.1만 |
|---|
| 2025.12.09 | ₩73,724 | ₩74,285 | ₩73,724 | ₩73,791 | +0.09% | 4천 |
|---|
| 2025.12.08 | ₩74,098 | ₩74,098 | ₩73,831 | ₩73,831 | -0.36% | 2.8천 |
|---|
| 2025.12.05 | ₩74,685 | ₩74,685 | ₩74,298 | ₩74,298 | -0.52% | 2천 |
|---|
| 2025.12.04 | ₩74,365 | ₩74,632 | ₩74,165 | ₩74,232 | -0.18% | 4.5천 |
|---|
| 2025.12.03 | ₩73,751 | ₩74,538 | ₩73,751 | ₩74,392 | +0.87% | 2.5천 |
|---|
| 2025.12.02 | ₩73,805 | ₩73,805 | ₩73,564 | ₩73,564 | -0.33% | 2천 |
|---|
| 2025.12.01 | ₩74,111 | ₩74,378 | ₩73,871 | ₩73,871 | -0.32% | 1.7천 |
|---|
| 2025.11.28 | ₩74,045 | ₩74,058 | ₩73,885 | ₩73,925 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩73,351 | ₩74,045 | ₩73,151 | ₩73,698 | +0.47% | 5.7천 |
|---|
| 2025.11.25 | ₩71,830 | ₩73,204 | ₩71,830 | ₩73,097 | +1.76% | 3.6만 |
|---|
| 2025.11.24 | ₩71,376 | ₩71,710 | ₩71,189 | ₩71,549 | +0.24% | 2.6천 |
|---|
| 2025.11.21 | ₩69,828 | ₩71,723 | ₩69,828 | ₩71,283 | +2.08% | 2.3천 |
|---|
| 2025.11.20 | ₩70,776 | ₩71,082 | ₩69,361 | ₩69,361 | -2.00% | 7.3천 |
|---|
| 2025.11.19 | ₩70,028 | ₩70,162 | ₩69,788 | ₩70,095 | +0.10% | 2천 |
|---|
| 2025.11.18 | ₩69,561 | ₩70,442 | ₩69,561 | ₩70,215 | +0.94% | 3.8천 |
|---|
| 2025.11.17 | ₩71,109 | ₩71,149 | ₩69,721 | ₩69,735 | -1.93% | 8.4천 |
|---|
| 2025.11.14 | ₩71,082 | ₩71,496 | ₩71,029 | ₩71,256 | +0.24% | 4.8천 |
|---|
| 2025.11.13 | ₩72,070 | ₩72,257 | ₩71,536 | ₩71,603 | -0.65% | 1.9천 |
|---|
| 2025.11.12 | ₩72,283 | ₩72,430 | ₩72,190 | ₩72,190 | -0.13% | 3.6천 |
|---|
| 2025.11.11 | ₩71,723 | ₩72,417 | ₩71,723 | ₩72,110 | +0.54% | 3.5천 |
|---|
| 2025.11.10 | ₩72,083 | ₩72,083 | ₩71,376 | ₩71,696 | -0.54% | 1.2천 |
|---|
| 2025.11.07 | ₩70,749 | ₩71,536 | ₩70,749 | ₩71,523 | +1.09% | 2.6천 |
|---|
| 2025.11.06 | ₩71,189 | ₩71,349 | ₩70,455 | ₩70,509 | -0.96% | 6.3천 |
|---|
| 2025.11.05 | ₩71,603 | ₩71,603 | ₩71,189 | ₩71,189 | -0.58% | 2천 |
|---|
| 2025.11.04 | ₩70,509 | ₩70,922 | ₩70,509 | ₩70,869 | +0.51% | 7.9천 |
|---|
| 2025.11.03 | ₩71,056 | ₩71,149 | ₩70,682 | ₩71,149 | +0.13% | 6천 |
|---|
| 2025.10.31 | ₩70,856 | ₩71,269 | ₩70,856 | ₩71,269 | +0.58% | 4.1천 |
|---|
| 2025.10.30 | ₩71,216 | ₩71,910 | ₩70,936 | ₩70,936 | -0.39% | 8천 |
|---|
| 2025.10.29 | ₩72,310 | ₩72,737 | ₩71,376 | ₩71,563 | -1.03% | 7.8천 |
|---|
| 2025.10.28 | ₩72,617 | ₩72,937 | ₩72,497 | ₩72,604 | -0.02% | 2.8만 |
|---|
| 2025.10.27 | ₩73,338 | ₩73,404 | ₩73,137 | ₩73,204 | -0.18% | 2.1천 |
|---|
| 2025.10.24 | ₩73,444 | ₩73,551 | ₩73,097 | ₩73,097 | -0.47% | 2.1천 |
|---|
| 2025.10.23 | ₩72,964 | ₩73,244 | ₩72,750 | ₩73,111 | +0.20% | 4.3천 |
|---|
| 2025.10.22 | ₩73,204 | ₩73,204 | ₩72,724 | ₩72,764 | -0.60% | 8.6천 |
|---|
| 2025.10.21 | ₩72,724 | ₩73,538 | ₩72,724 | ₩73,311 | +0.81% | 3.8만 |
|---|
| 2025.10.20 | ₩72,844 | ₩72,964 | ₩72,630 | ₩72,884 | +0.05% | 4천 |
|---|
| 2025.10.17 | ₩71,670 | ₩72,137 | ₩71,656 | ₩72,137 | +0.65% | 4.9천 |
|---|
| 2025.10.16 | ₩72,537 | ₩72,537 | ₩71,589 | ₩71,723 | -1.12% | 4.2천 |
|---|
| 2025.10.15 | ₩73,204 | ₩73,204 | ₩72,590 | ₩72,590 | -0.84% | 3.9천 |
|---|
| 2025.10.14 | ₩70,989 | ₩72,764 | ₩70,989 | ₩72,764 | +2.50% | 5.9천 |
|---|
| 2025.10.13 | ₩71,376 | ₩71,843 | ₩71,363 | ₩71,696 | +0.45% | 4.1천 |
|---|
| 2025.10.10 | ₩72,830 | ₩72,844 | ₩70,722 | ₩70,722 | -2.89% | 2.6천 |
|---|