시장 데이터를 불러오는 중
전체 종목
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 과거 주가
First Trust Asia Pacific Ex-Japan AlphaDEX Fund · FPA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Asia Pacific Ex-Japan AlphaDEX Fund · FPA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,818 | ₩65,326 | ₩64,778 | ₩64,992 | +0.27% | 5천 |
| 2026.10.08 | ₩64,818 | ₩64,872 | ₩64,030 | ₩64,578 | -0.37% | 4.8천 |
| 2026.10.07 | ₩66,007 | ₩66,796 | ₩65,994 | ₩66,435 | +0.65% | 2.8천 |
| 2026.10.06 | ₩68,506 | ₩68,800 | ₩67,878 | ₩67,878 | -0.92% | 3.8천 |
| 2026.10.05 | ₩68,706 | ₩68,880 | ₩67,851 | ₩68,012 | -1.01% | 3.1천 |
| 2026.10.02 | ₩68,052 | ₩68,159 | ₩67,384 | ₩67,384 | -0.98% | 5만 |
| 2026.10.01 | ₩66,181 | ₩66,729 | ₩65,553 | ₩66,381 | +0.30% | 2.6천 |
| 2026.09.30 | ₩66,943 | ₩66,943 | ₩66,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,328 |
| -0.92% |
| 1.7천 |
| 2026.09.29 | ₩66,141 | ₩66,969 | ₩66,141 | ₩66,769 | +0.95% | 5.1천 |
|---|
| 2026.09.28 | ₩66,248 | ₩66,809 | ₩65,900 | ₩66,328 | +0.12% | 2.6천 |
|---|
| 2026.09.25 | ₩66,729 | ₩67,130 | ₩65,967 | ₩66,889 | +0.24% | 5.3만 |
|---|
| 2026.09.24 | ₩66,355 | ₩66,528 | ₩65,606 | ₩65,887 | -0.70% | 12.2만 |
|---|
| 2026.09.23 | ₩67,397 | ₩67,397 | ₩66,729 | ₩66,729 | -0.99% | 500 |
|---|
| 2026.09.22 | ₩67,624 | ₩68,145 | ₩67,624 | ₩68,092 | +0.69% | 1.7천 |
|---|
| 2026.09.21 | ₩67,156 | ₩67,504 | ₩67,076 | ₩67,504 | +0.52% | 3.9만 |
|---|
| 2026.09.18 | ₩65,820 | ₩65,820 | ₩65,500 | ₩65,687 | -0.20% | 3.9만 |
|---|
| 2026.09.17 | ₩65,473 | ₩66,261 | ₩65,473 | ₩66,261 | +1.20% | 3.1천 |
|---|
| 2026.09.16 | ₩65,406 | ₩65,687 | ₩64,725 | ₩64,725 | -1.04% | 1.1천 |
|---|
| 2026.09.15 | ₩66,542 | ₩66,542 | ₩64,992 | ₩65,513 | -1.55% | 6.1천 |
|---|
| 2026.09.14 | ₩65,940 | ₩66,034 | ₩65,940 | ₩66,021 | +0.12% | 1.1천 |
|---|
| 2026.09.11 | ₩67,557 | ₩68,025 | ₩67,504 | ₩68,025 | +0.69% | 3천 |
|---|
| 2026.09.10 | ₩67,397 | ₩67,397 | ₩66,782 | ₩66,782 | -0.91% | 700 |
|---|
| 2026.09.09 | ₩68,720 | ₩69,294 | ₩68,666 | ₩68,666 | -0.08% | 1.3천 |
|---|
| 2026.09.08 | ₩68,306 | ₩68,306 | ₩68,306 | ₩68,306 | 0.00% | 1천 |
|---|
| 2026.09.04 | ₩67,223 | ₩68,279 | ₩67,223 | ₩68,185 | +1.43% | 3.4천 |
|---|
| 2026.09.03 | ₩66,715 | ₩67,263 | ₩66,715 | ₩67,263 | +0.82% | 100 |
|---|
| 2026.09.02 | ₩66,154 | ₩66,422 | ₩66,154 | ₩66,422 | +0.40% | 600 |
|---|
| 2026.09.01 | ₩66,742 | ₩66,742 | ₩65,727 | ₩65,727 | -1.52% | 700 |
|---|
| 2026.08.31 | ₩68,078 | ₩68,078 | ₩66,622 | ₩67,343 | -1.08% | 3천 |
|---|
| 2026.08.28 | ₩67,811 | ₩68,319 | ₩67,303 | ₩67,397 | -0.61% | 3.4천 |
|---|
| 2026.08.27 | ₩67,424 | ₩67,424 | ₩67,424 | ₩67,424 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩66,662 | ₩66,929 | ₩65,820 | ₩66,448 | -0.32% | 9.9천 |
|---|
| 2026.08.25 | ₩65,727 | ₩66,796 | ₩65,727 | ₩66,101 | +0.57% | 7천 |
|---|
| 2026.08.24 | ₩65,045 | ₩65,045 | ₩64,711 | ₩64,711 | -0.51% | 300 |
|---|
| 2026.08.21 | ₩65,633 | ₩65,647 | ₩65,165 | ₩65,165 | -0.71% | 2.4천 |
|---|
| 2026.08.20 | ₩65,165 | ₩65,834 | ₩65,165 | ₩65,393 | +0.35% | 2.2천 |
|---|
| 2026.08.19 | ₩65,433 | ₩65,673 | ₩65,299 | ₩65,580 | +0.22% | 1.3천 |
|---|
| 2026.08.18 | ₩65,125 | ₩65,165 | ₩64,097 | ₩64,658 | -0.72% | 3.1천 |
|---|
| 2026.08.17 | ₩68,265 | ₩68,599 | ₩67,758 | ₩67,758 | -0.74% | 1.7천 |
|---|
| 2026.08.14 | ₩66,542 | ₩66,555 | ₩66,168 | ₩66,528 | -0.02% | 1.4천 |
|---|
| 2026.08.13 | ₩66,087 | ₩66,087 | ₩65,673 | ₩65,954 | -0.20% | 3.4천 |
|---|
| 2026.08.12 | ₩65,713 | ₩66,221 | ₩65,713 | ₩65,994 | +0.43% | 3.1천 |
|---|
| 2026.08.11 | ₩63,950 | ₩64,190 | ₩63,843 | ₩64,190 | +0.38% | 400 |
|---|
| 2026.08.10 | ₩63,669 | ₩64,511 | ₩63,669 | ₩63,950 | +0.44% | 3.7천 |
|---|
| 2026.08.07 | ₩63,081 | ₩64,551 | ₩63,054 | ₩64,551 | +2.33% | 3.3천 |
|---|
| 2026.08.06 | ₩63,442 | ₩63,602 | ₩63,041 | ₩63,602 | +0.25% | 4.7천 |
|---|
| 2026.08.05 | ₩64,270 | ₩64,471 | ₩64,070 | ₩64,083 | -0.29% | 8.6천 |
|---|
| 2026.08.04 | ₩62,039 | ₩63,976 | ₩62,039 | ₩63,722 | +2.71% | 2.5천 |
|---|
| 2026.08.03 | ₩59,914 | ₩60,970 | ₩59,660 | ₩60,970 | +1.76% | 1.4만 |
|---|
| 2026.07.31 | ₩59,794 | ₩59,794 | ₩59,233 | ₩59,380 | -0.69% | 2.9천 |
|---|
| 2026.07.30 | ₩59,821 | ₩60,409 | ₩58,926 | ₩60,409 | +0.98% | 2.3천 |
|---|
| 2026.07.29 | ₩58,404 | ₩59,473 | ₩57,870 | ₩58,137 | -0.46% | 4.5천 |
|---|
| 2026.07.28 | ₩59,139 | ₩59,848 | ₩58,538 | ₩59,727 | +0.99% | 1.6천 |
|---|
| 2026.07.27 | ₩63,428 | ₩63,428 | ₩60,796 | ₩61,357 | -3.27% | 1.1만 |
|---|
| 2026.07.24 | ₩63,856 | ₩63,856 | ₩62,293 | ₩62,293 | -2.45% | 4.6천 |
|---|
| 2026.07.23 | ₩64,377 | ₩64,377 | ₩62,787 | ₩64,337 | -0.06% | 2만 |
|---|
| 2026.07.22 | ₩62,266 | ₩63,228 | ₩62,266 | ₩63,121 | +1.37% | 600 |
|---|
| 2026.07.21 | ₩62,961 | ₩63,415 | ₩62,961 | ₩63,415 | +0.72% | 1.6천 |
|---|
| 2026.07.20 | ₩61,705 | ₩62,961 | ₩61,371 | ₩61,371 | -0.54% | 3.2천 |
|---|
| 2026.07.17 | ₩61,250 | ₩62,172 | ₩60,783 | ₩61,464 | +0.35% | 6.5천 |
|---|
| 2026.07.16 | ₩62,426 | ₩62,426 | ₩61,772 | ₩61,932 | -0.79% | 2.5만 |
|---|
| 2026.07.15 | ₩62,533 | ₩63,642 | ₩62,533 | ₩63,642 | +1.77% | 1.2천 |
|---|
| 2026.07.14 | ₩63,749 | ₩64,056 | ₩63,135 | ₩64,056 | +0.48% | 1천 |
|---|
| 2026.07.13 | ₩62,132 | ₩63,068 | ₩61,638 | ₩62,319 | +0.30% | 1.6만 |
|---|
| 2026.07.10 | ₩65,179 | ₩65,900 | ₩64,818 | ₩65,900 | +1.11% | 6.4천 |
|---|
| 2026.07.09 | ₩64,030 | ₩65,206 | ₩64,030 | ₩65,206 | +1.84% | 6.4천 |
|---|
| 2026.07.08 | ₩64,711 | ₩65,713 | ₩63,428 | ₩65,713 | +1.55% | 5.7천 |
|---|
| 2026.07.07 | ₩65,032 | ₩66,208 | ₩64,751 | ₩66,101 | +1.64% | 4.2만 |
|---|
| 2026.07.06 | ₩66,301 | ₩68,265 | ₩66,301 | ₩68,265 | +2.96% | 2.8만 |
|---|
| 2026.07.02 | ₩68,252 | ₩68,252 | ₩67,437 | ₩67,931 | -0.47% | 5.6천 |
|---|
| 2026.07.01 | ₩69,735 | ₩69,735 | ₩69,575 | ₩69,682 | -0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩69,922 | ₩71,593 | ₩69,922 | ₩71,512 | +2.27% | 3.8천 |
|---|
| 2026.06.29 | ₩69,348 | ₩70,176 | ₩68,386 | ₩70,176 | +1.19% | 2.1천 |
|---|
| 2026.06.26 | ₩70,016 | ₩71,432 | ₩68,519 | ₩70,657 | +0.92% | 1.8만 |
|---|
| 2026.06.25 | ₩70,938 | ₩71,512 | ₩70,216 | ₩71,365 | +0.60% | 3.7천 |
|---|
| 2026.06.24 | ₩71,379 | ₩71,379 | ₩70,002 | ₩70,951 | -0.60% | 6.3천 |
|---|
| 2026.06.23 | ₩70,377 | ₩72,180 | ₩70,377 | ₩70,924 | +0.78% | 1.3만 |
|---|
| 2026.06.22 | ₩78,688 | ₩78,688 | ₩75,387 | ₩75,548 | -3.99% | 24.8만 |
|---|
| 2026.06.18 | ₩76,429 | ₩77,231 | ₩76,269 | ₩77,004 | +0.75% | 3.9천 |
|---|
| 2026.06.17 | ₩76,710 | ₩76,991 | ₩75,641 | ₩75,641 | -1.39% | 2.6만 |
|---|
| 2026.06.16 | ₩77,645 | ₩77,726 | ₩76,617 | ₩76,764 | -1.14% | 3.3천 |
|---|
| 2026.06.15 | ₩76,764 | ₩77,392 | ₩75,908 | ₩77,285 | +0.68% | 3.1만 |
|---|
| 2026.06.12 | ₩71,539 | ₩72,742 | ₩71,539 | ₩72,728 | +1.66% | 3.7천 |
|---|
| 2026.06.11 | ₩70,176 | ₩72,929 | ₩69,936 | ₩72,929 | +3.92% | 4.3천 |
|---|
| 2026.06.10 | ₩70,443 | ₩70,443 | ₩68,613 | ₩68,613 | -2.60% | 3.2천 |
|---|
| 2026.06.09 | ₩69,896 | ₩70,016 | ₩67,531 | ₩69,976 | +0.11% | 4.6천 |
|---|
| 2026.06.08 | ₩69,161 | ₩69,361 | ₩68,546 | ₩69,134 | -0.04% | 4.1천 |
|---|
| 2026.06.05 | ₩70,737 | ₩70,737 | ₩67,156 | ₩68,025 | -3.83% | 4.6천 |
|---|
| 2026.06.04 | ₩73,236 | ₩74,051 | ₩73,236 | ₩73,864 | +0.86% | 2.3천 |
|---|
| 2026.06.03 | ₩74,893 | ₩75,214 | ₩74,813 | ₩74,933 | +0.05% | 3.5천 |
|---|
| 2026.06.02 | ₩75,214 | ₩75,427 | ₩74,412 | ₩75,374 | +0.21% | 1.3만 |
|---|
| 2026.06.01 | ₩75,214 | ₩78,153 | ₩75,173 | ₩78,153 | +3.91% | 3.2천 |
|---|
| 2026.05.29 | ₩76,176 | ₩76,176 | ₩75,628 | ₩76,029 | -0.19% | 1.8천 |
|---|
| 2026.05.28 | ₩73,517 | ₩75,240 | ₩73,517 | ₩75,240 | +2.34% | 1.1만 |
|---|
| 2026.05.27 | ₩73,330 | ₩74,118 | ₩72,474 | ₩73,583 | +0.35% | 3.2천 |
|---|
| 2026.05.26 | ₩74,465 | ₩74,880 | ₩73,624 | ₩74,880 | +0.56% | 6.1천 |
|---|
| 2026.05.22 | ₩71,846 | ₩71,846 | ₩70,831 | ₩71,192 | -0.91% | 4.9천 |
|---|
| 2026.05.21 | ₩70,403 | ₩70,844 | ₩69,562 | ₩70,537 | +0.19% | 4.9천 |
|---|
| 2026.05.20 | ₩66,916 | ₩69,254 | ₩66,916 | ₩68,893 | +2.96% | 9.9천 |
|---|
| 2026.05.19 | ₩67,170 | ₩68,279 | ₩64,885 | ₩67,651 | +0.72% | 1.2만 |
|---|
| 2026.05.18 | ₩70,029 | ₩70,029 | ₩68,172 | ₩69,054 | -1.39% | 1.9천 |
|---|
| 2026.05.15 | ₩70,470 | ₩70,470 | ₩69,241 | ₩70,136 | -0.47% | 9.8천 |
|---|
| 2026.05.14 | ₩72,100 | ₩72,795 | ₩71,085 | ₩72,795 | +0.96% | 3.8천 |
|---|
| 2026.05.13 | ₩72,033 | ₩73,677 | ₩71,953 | ₩72,261 | +0.32% | 1.5만 |
|---|
| 2026.05.12 | ₩70,697 | ₩70,697 | ₩68,787 | ₩70,190 | -0.72% | 1.5만 |
|---|
| 2026.05.11 | ₩72,541 | ₩73,062 | ₩72,100 | ₩72,448 | -0.13% | 4.2천 |
|---|
| 2026.05.08 | ₩71,432 | ₩72,474 | ₩71,339 | ₩72,474 | +1.46% | 1.9만 |
|---|
| 2026.05.07 | ₩71,579 | ₩71,740 | ₩69,441 | ₩69,441 | -2.99% | 7.1만 |
|---|
| 2026.05.06 | ₩71,713 | ₩72,635 | ₩71,045 | ₩72,635 | +1.29% | 6.8천 |
|---|
| 2026.05.05 | ₩69,682 | ₩70,630 | ₩69,602 | ₩69,962 | +0.40% | 4.3천 |
|---|
| 2026.05.04 | ₩69,268 | ₩69,268 | ₩68,132 | ₩68,132 | -1.64% | 2.5천 |
|---|
| 2026.05.01 | ₩68,252 | ₩69,121 | ₩68,252 | ₩68,626 | +0.55% | 1.2만 |
|---|
| 2026.04.30 | ₩67,050 | ₩68,399 | ₩67,050 | ₩68,252 | +1.79% | 1.9천 |
|---|
| 2026.04.29 | ₩65,967 | ₩66,355 | ₩65,807 | ₩66,181 | +0.32% | 3.2천 |
|---|
| 2026.04.28 | ₩66,248 | ₩66,742 | ₩65,767 | ₩66,341 | +0.14% | 2.2천 |
|---|
| 2026.04.27 | ₩66,796 | ₩66,983 | ₩66,101 | ₩66,168 | -0.94% | 2.7천 |
|---|
| 2026.04.24 | ₩66,141 | ₩66,635 | ₩66,074 | ₩66,114 | -0.04% | 1.3만 |
|---|
| 2026.04.23 | ₩65,780 | ₩66,007 | ₩64,644 | ₩64,684 | -1.67% | 7.3천 |
|---|
| 2026.04.22 | ₩64,818 | ₩66,021 | ₩64,818 | ₩65,780 | +1.48% | 3.1만 |
|---|
| 2026.04.21 | ₩65,419 | ₩65,419 | ₩63,682 | ₩63,776 | -2.51% | 5.3천 |
|---|
| 2026.04.20 | ₩64,537 | ₩64,858 | ₩63,950 | ₩64,016 | -0.81% | 8.6천 |
|---|
| 2026.04.17 | ₩65,206 | ₩65,847 | ₩64,698 | ₩64,872 | -0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩63,442 | ₩64,137 | ₩63,375 | ₩63,549 | +0.17% | 6.5천 |
|---|
| 2026.04.15 | ₩63,736 | ₩63,736 | ₩62,934 | ₩63,348 | -0.61% | 1.1만 |
|---|
| 2026.04.14 | ₩63,215 | ₩63,963 | ₩62,881 | ₩63,709 | +0.78% | 4.7만 |
|---|
| 2026.04.13 | ₩62,039 | ₩63,175 | ₩61,932 | ₩62,520 | +0.78% | 6.1천 |
|---|
| 2026.04.10 | ₩61,785 | ₩62,493 | ₩61,785 | ₩61,865 | +0.13% | 4.4천 |
|---|
| 2026.04.09 | ₩61,732 | ₩62,279 | ₩61,478 | ₩61,678 | -0.09% | 5.2천 |
|---|
| 2026.04.08 | ₩58,672 | ₩62,613 | ₩58,672 | ₩61,838 | +5.40% | 2.8만 |
|---|
| 2026.04.07 | ₩58,217 | ₩58,257 | ₩57,335 | ₩58,030 | -0.32% | 6천 |
|---|
| 2026.04.06 | ₩58,124 | ₩59,073 | ₩58,124 | ₩58,792 | +1.15% | 140만 |
|---|
| 2026.04.02 | ₩56,935 | ₩58,658 | ₩56,667 | ₩57,910 | +1.71% | 1.9만 |
|---|
| 2026.04.01 | ₩58,779 | ₩60,582 | ₩58,605 | ₩58,605 | -0.30% | 33.3만 |
|---|
| 2026.03.31 | ₩55,826 | ₩58,084 | ₩55,826 | ₩58,084 | +4.05% | 6.4천 |
|---|
| 2026.03.30 | ₩57,095 | ₩57,095 | ₩54,917 | ₩56,186 | -1.59% | 3.3만 |
|---|
| 2026.03.27 | ₩57,776 | ₩57,950 | ₩57,255 | ₩57,482 | -0.51% | 2.8만 |
|---|
| 2026.03.26 | ₩58,712 | ₩58,712 | ₩57,376 | ₩57,376 | -2.28% | 5천 |
|---|
| 2026.03.25 | ₩60,048 | ₩60,876 | ₩60,048 | ₩60,275 | +0.38% | 8.7천 |
|---|
| 2026.03.24 | ₩59,246 | ₩60,048 | ₩59,246 | ₩59,540 | +0.50% | 1.3천 |
|---|
| 2026.03.23 | ₩59,527 | ₩60,957 | ₩59,527 | ₩60,516 | +1.66% | 5.4천 |
|---|
| 2026.03.20 | ₩60,516 | ₩60,516 | ₩58,885 | ₩58,966 | -2.56% | 1.7천 |
|---|
| 2026.03.19 | ₩59,634 | ₩61,678 | ₩59,634 | ₩61,304 | +2.80% | 7.2천 |
|---|
| 2026.03.18 | ₩61,037 | ₩61,665 | ₩60,810 | ₩60,876 | -0.26% | 1.4만 |
|---|
| 2026.03.17 | ₩61,919 | ₩62,306 | ₩61,384 | ₩61,812 | -0.17% | 5천 |
|---|
| 2026.03.16 | ₩60,329 | ₩61,397 | ₩60,329 | ₩61,144 | +1.35% | 1.3만 |
|---|
| 2026.03.13 | ₩60,529 | ₩60,569 | ₩59,353 | ₩59,353 | -1.94% | 2.3천 |
|---|
| 2026.03.12 | ₩60,729 | ₩60,729 | ₩59,166 | ₩59,580 | -1.89% | 7.3천 |
|---|
| 2026.03.11 | ₩60,823 | ₩61,678 | ₩60,823 | ₩61,678 | +1.41% | 6.6천 |
|---|
| 2026.03.10 | ₩60,596 | ₩62,787 | ₩60,569 | ₩60,716 | +0.20% | 8.4천 |
|---|
| 2026.03.09 | ₩58,685 | ₩61,491 | ₩58,538 | ₩61,210 | +4.30% | 1.7만 |
|---|
| 2026.03.06 | ₩58,859 | ₩60,182 | ₩58,859 | ₩59,848 | +1.68% | 7.2천 |
|---|
| 2026.03.05 | ₩60,823 | ₩61,277 | ₩58,698 | ₩58,832 | -3.27% | 7.8천 |
|---|
| 2026.03.04 | ₩59,834 | ₩62,627 | ₩59,407 | ₩61,705 | +3.13% | 3.3만 |
|---|
| 2026.03.03 | ₩62,079 | ₩62,613 | ₩60,676 | ₩62,613 | +0.86% | 1.8만 |
|---|
| 2026.03.02 | ₩65,473 | ₩66,849 | ₩65,339 | ₩66,261 | +1.20% | 1만 |
|---|
| 2026.02.27 | ₩66,502 | ₩67,036 | ₩66,381 | ₩66,782 | +0.42% | 1만 |
|---|
| 2026.02.26 | ₩67,584 | ₩67,704 | ₩65,767 | ₩67,023 | -0.83% | 7.9천 |
|---|
| 2026.02.25 | ₩66,756 | ₩67,397 | ₩66,756 | ₩66,836 | +0.12% | 1.1만 |
|---|
| 2026.02.24 | ₩65,339 | ₩65,580 | ₩64,858 | ₩65,165 | -0.27% | 2.3만 |
|---|
| 2026.02.23 | ₩65,165 | ₩65,165 | ₩64,457 | ₩64,457 | -1.09% | 1.7만 |
|---|
| 2026.02.20 | ₩63,642 | ₩65,673 | ₩63,562 | ₩64,644 | +1.57% | 3.9만 |
|---|
| 2026.02.19 | ₩62,573 | ₩63,295 | ₩61,691 | ₩63,014 | +0.70% | 1.8만 |
|---|
| 2026.02.18 | ₩61,451 | ₩62,186 | ₩61,117 | ₩61,531 | +0.13% | 6.3천 |
|---|
| 2026.02.17 | ₩61,705 | ₩61,932 | ₩60,930 | ₩61,745 | +0.06% | 6.7천 |
|---|
| 2026.02.13 | ₩61,224 | ₩62,119 | ₩61,063 | ₩61,878 | +1.07% | 1.3만 |
|---|
| 2026.02.12 | ₩62,533 | ₩63,469 | ₩61,331 | ₩61,331 | -1.92% | 1.8만 |
|---|
| 2026.02.11 | ₩61,184 | ₩62,146 | ₩60,890 | ₩62,025 | +1.38% | 9.9천 |
|---|
| 2026.02.10 | ₩60,275 | ₩60,275 | ₩59,674 | ₩59,807 | -0.78% | 6.8천 |
|---|
| 2026.02.09 | ₩59,513 | ₩62,226 | ₩59,513 | ₩60,168 | +1.10% | 6.4천 |
|---|
| 2026.02.06 | ₩58,364 | ₩59,433 | ₩57,750 | ₩58,658 | +0.50% | 4천 |
|---|
| 2026.02.05 | ₩58,418 | ₩59,032 | ₩58,231 | ₩58,351 | -0.11% | 4.2천 |
|---|
| 2026.02.04 | ₩58,872 | ₩58,872 | ₩58,271 | ₩58,338 | -0.91% | 600 |
|---|
| 2026.02.03 | ₩58,752 | ₩59,099 | ₩58,124 | ₩58,618 | -0.23% | 5.4천 |
|---|
| 2026.02.02 | ₩57,629 | ₩57,817 | ₩56,975 | ₩57,776 | +0.26% | 2.2만 |
|---|
| 2026.01.30 | ₩59,313 | ₩59,313 | ₩58,324 | ₩58,324 | -1.67% | 500 |
|---|
| 2026.01.29 | ₩59,473 | ₩59,781 | ₩58,899 | ₩59,554 | +0.13% | 2.4천 |
|---|
| 2026.01.28 | ₩58,912 | ₩59,193 | ₩58,658 | ₩59,193 | +0.48% | 3.5천 |
|---|
| 2026.01.27 | ₩57,710 | ₩58,765 | ₩57,710 | ₩58,765 | +1.83% | 8.1천 |
|---|
| 2026.01.26 | ₩56,988 | ₩57,937 | ₩56,988 | ₩57,549 | +0.98% | 3.4천 |
|---|
| 2026.01.23 | ₩56,935 | ₩57,402 | ₩56,828 | ₩57,402 | +0.82% | 1.2천 |
|---|
| 2026.01.22 | ₩57,135 | ₩57,255 | ₩57,042 | ₩57,042 | -0.16% | 2천 |
|---|
| 2026.01.21 | ₩56,627 | ₩56,948 | ₩56,627 | ₩56,948 | +0.57% | 1천 |
|---|
| 2026.01.20 | ₩55,064 | ₩56,013 | ₩55,064 | ₩55,358 | +0.53% | 6.4천 |
|---|
| 2026.01.16 | ₩54,489 | ₩54,489 | ₩54,489 | ₩54,489 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩54,329 | ₩54,543 | ₩54,329 | ₩54,543 | +0.39% | 1천 |
|---|
| 2026.01.14 | ₩54,102 | ₩55,826 | ₩54,102 | ₩54,129 | +0.05% | 2.9천 |
|---|
| 2026.01.13 | ₩53,514 | ₩53,875 | ₩53,474 | ₩53,487 | -0.05% | 2.4천 |
|---|
| 2026.01.12 | ₩52,980 | ₩53,461 | ₩52,980 | ₩53,167 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩52,338 | ₩52,766 | ₩52,338 | ₩52,766 | +0.82% | 300 |
|---|
| 2026.01.08 | ₩52,071 | ₩52,071 | ₩52,071 | ₩52,071 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩52,084 | ₩53,394 | ₩52,084 | ₩52,084 | 0.00% | 8천 |
|---|
| 2026.01.06 | ₩52,031 | ₩52,191 | ₩51,790 | ₩52,191 | +0.31% | 700 |
|---|
| 2026.01.05 | ₩51,416 | ₩51,416 | ₩51,416 | ₩51,416 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩50,508 | ₩50,882 | ₩50,494 | ₩50,882 | +0.74% | 900 |
|---|
| 2025.12.31 | ₩49,799 | ₩50,267 | ₩49,799 | ₩49,933 | +0.27% | 2.5천 |
|---|
| 2025.12.30 | ₩50,427 | ₩50,761 | ₩50,240 | ₩50,414 | -0.03% | 600 |
|---|
| 2025.12.29 | ₩50,641 | ₩50,668 | ₩50,334 | ₩50,374 | -0.53% | 1.4천 |
|---|
| 2025.12.26 | ₩50,280 | ₩50,280 | ₩50,280 | ₩50,280 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩50,240 | ₩50,240 | ₩50,240 | ₩50,240 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩49,973 | ₩50,200 | ₩49,813 | ₩49,813 | -0.32% | 1천 |
|---|
| 2025.12.22 | ₩49,840 | ₩49,840 | ₩49,559 | ₩49,572 | -0.54% | 800 |
|---|
| 2025.12.19 | ₩49,292 | ₩49,292 | ₩49,292 | ₩49,292 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩48,637 | ₩48,637 | ₩48,637 | ₩48,637 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩48,423 | ₩48,570 | ₩48,410 | ₩48,570 | +0.30% | 400 |
|---|
| 2025.12.16 | ₩49,358 | ₩49,425 | ₩49,065 | ₩49,225 | -0.27% | 900 |
|---|
| 2025.12.15 | ₩49,746 | ₩49,746 | ₩49,746 | ₩49,746 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩50,588 | ₩50,588 | ₩49,826 | ₩49,826 | -1.51% | 2.6천 |
|---|
| 2025.12.11 | ₩51,657 | ₩51,657 | ₩51,363 | ₩51,363 | -0.57% | 2.6천 |
|---|
| 2025.12.10 | ₩51,764 | ₩52,231 | ₩51,577 | ₩52,084 | +0.62% | 2.2천 |
|---|
| 2025.12.09 | ₩52,058 | ₩52,084 | ₩51,977 | ₩52,004 | -0.10% | 1.4천 |
|---|
| 2025.12.08 | ₩52,044 | ₩52,151 | ₩51,790 | ₩51,991 | -0.10% | 4.9천 |
|---|
| 2025.12.05 | ₩52,392 | ₩52,392 | ₩52,031 | ₩52,031 | -0.69% | 600 |
|---|
| 2025.12.04 | ₩51,349 | ₩51,483 | ₩51,349 | ₩51,443 | +0.18% | 600 |
|---|
| 2025.12.03 | ₩51,470 | ₩51,603 | ₩51,363 | ₩51,363 | -0.21% | 1.9천 |
|---|
| 2025.12.02 | ₩51,296 | ₩51,296 | ₩51,189 | ₩51,189 | -0.21% | 400 |
|---|
| 2025.12.01 | ₩51,283 | ₩51,283 | ₩50,534 | ₩50,655 | -1.22% | 2.5천 |
|---|
| 2025.11.28 | ₩51,443 | ₩51,443 | ₩50,895 | ₩50,895 | -1.06% | 3.8천 |
|---|
| 2025.11.26 | ₩50,935 | ₩51,162 | ₩50,935 | ₩51,055 | +0.24% | 3.6천 |
|---|
| 2025.11.25 | ₩49,973 | ₩50,374 | ₩49,973 | ₩50,374 | +0.80% | 400 |
|---|
| 2025.11.24 | ₩49,586 | ₩50,494 | ₩49,586 | ₩50,254 | +1.35% | 2천 |
|---|
| 2025.11.21 | ₩49,559 | ₩49,986 | ₩49,559 | ₩49,986 | +0.86% | 600 |
|---|
| 2025.11.20 | ₩51,136 | ₩51,470 | ₩49,920 | ₩49,920 | -2.38% | 900 |
|---|
| 2025.11.19 | ₩50,548 | ₩53,634 | ₩50,548 | ₩50,708 | +0.32% | 5.4천 |
|---|
| 2025.11.18 | ₩50,347 | ₩50,908 | ₩50,347 | ₩50,842 | +0.98% | 800 |
|---|
| 2025.11.17 | ₩52,311 | ₩52,352 | ₩51,630 | ₩51,657 | -1.25% | 1.5천 |
|---|
| 2025.11.14 | ₩52,271 | ₩52,271 | ₩52,271 | ₩52,271 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩52,712 | ₩52,712 | ₩52,111 | ₩52,111 | -1.14% | 1천 |
|---|
| 2025.11.12 | ₩52,859 | ₩52,873 | ₩52,298 | ₩52,739 | -0.23% | 5.4천 |
|---|
| 2025.11.11 | ₩52,231 | ₩52,231 | ₩52,231 | ₩52,231 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩52,418 | ₩52,525 | ₩52,418 | ₩52,525 | +0.20% | 900 |
|---|
| 2025.11.07 | ₩51,015 | ₩51,216 | ₩50,601 | ₩51,176 | +0.31% | 2.5천 |
|---|
| 2025.11.06 | ₩51,657 | ₩52,111 | ₩51,643 | ₩51,643 | -0.03% | 2.3천 |
|---|
| 2025.11.05 | ₩52,111 | ₩52,111 | ₩51,550 | ₩51,844 | -0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩52,325 | ₩52,458 | ₩51,977 | ₩51,977 | -0.66% | 1천 |
|---|
| 2025.11.03 | ₩53,447 | ₩53,447 | ₩52,752 | ₩53,273 | -0.33% | 2.9천 |
|---|
| 2025.10.31 | ₩52,699 | ₩52,966 | ₩52,619 | ₩52,779 | +0.15% | 2.3천 |
|---|
| 2025.10.30 | ₩52,432 | ₩52,432 | ₩52,271 | ₩52,418 | -0.03% | 1.2천 |
|---|
| 2025.10.29 | ₩53,220 | ₩53,233 | ₩52,672 | ₩52,913 | -0.58% | 4.4천 |
|---|
| 2025.10.28 | ₩52,017 | ₩52,392 | ₩52,017 | ₩52,392 | +0.72% | 800 |
|---|
| 2025.10.27 | ₩52,445 | ₩53,033 | ₩52,445 | ₩52,485 | +0.08% | 6.1천 |
|---|
| 2025.10.24 | ₩51,470 | ₩51,590 | ₩51,470 | ₩51,590 | +0.23% | 300 |
|---|
| 2025.10.23 | ₩51,349 | ₩51,470 | ₩51,349 | ₩51,470 | +0.23% | 600 |
|---|
| 2025.10.22 | ₩51,216 | ₩51,216 | ₩50,695 | ₩50,989 | -0.44% | 700 |
|---|
| 2025.10.21 | ₩51,149 | ₩51,149 | ₩50,668 | ₩50,668 | -0.94% | 300 |
|---|
| 2025.10.20 | ₩51,055 | ₩51,563 | ₩51,055 | ₩51,550 | +0.97% | 1.7천 |
|---|
| 2025.10.17 | ₩50,240 | ₩50,240 | ₩50,080 | ₩50,080 | -0.32% | 4.1천 |
|---|
| 2025.10.16 | ₩50,775 | ₩50,775 | ₩50,427 | ₩50,427 | -0.68% | 300 |
|---|
| 2025.10.15 | ₩50,107 | ₩50,107 | ₩49,973 | ₩50,027 | -0.16% | 9.9천 |
|---|
| 2025.10.14 | ₩49,024 | ₩49,679 | ₩49,024 | ₩49,265 | +0.49% | 2.1천 |
|---|
| 2025.10.13 | ₩49,813 | ₩49,826 | ₩49,746 | ₩49,746 | -0.13% | 5.3천 |
|---|
| 2025.10.10 | ₩50,334 | ₩50,334 | ₩48,530 | ₩48,610 | -3.42% | 2.1천 |
|---|