시장 데이터를 불러오는 중
전체 종목
First Trust Energy AlphaDEX Fund 과거 주가
First Trust Energy AlphaDEX Fund · FXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Energy AlphaDEX Fund · FXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,158 | ₩31,572 | ₩31,118 | ₩31,158 | 0.00% | 56.1만 |
| 2026.10.08 | ₩30,891 | ₩31,319 | ₩30,865 | ₩31,252 | +1.17% | 101.5만 |
| 2026.10.07 | ₩30,745 | ₩30,931 | ₩30,251 | ₩30,464 | -0.91% | 28.7만 |
| 2026.10.06 | ₩30,264 | ₩30,785 | ₩30,197 | ₩30,678 | +1.37% | 26.6만 |
| 2026.10.05 | ₩29,970 | ₩30,664 | ₩29,677 | ₩30,438 | +1.56% | 35.1만 |
| 2026.10.02 | ₩29,570 | ₩30,090 | ₩29,570 | ₩30,037 | +1.58% | 38.4만 |
| 2026.10.01 | ₩29,116 | ₩29,904 | ₩29,022 | ₩29,877 | +2.61% | 74.3만 |
| 2026.09.30 | ₩29,423 | ₩29,530 | ₩29,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,169 |
| -0.86% |
| 65.1만 |
| 2026.09.29 | ₩29,183 | ₩29,463 | ₩29,089 | ₩29,263 | +0.27% | 50.7만 |
|---|
| 2026.09.28 | ₩30,157 | ₩30,157 | ₩29,570 | ₩29,583 | -1.90% | 68.6만 |
|---|
| 2026.09.25 | ₩29,850 | ₩30,010 | ₩29,637 | ₩29,864 | +0.04% | 52.1만 |
|---|
| 2026.09.24 | ₩30,397 | ₩30,544 | ₩30,077 | ₩30,211 | -0.61% | 47.5만 |
|---|
| 2026.09.23 | ₩30,304 | ₩30,691 | ₩30,237 | ₩30,331 | +0.09% | 56.3만 |
|---|
| 2026.09.22 | ₩30,117 | ₩30,611 | ₩29,930 | ₩30,077 | -0.13% | 41.7만 |
|---|
| 2026.09.21 | ₩30,825 | ₩30,985 | ₩30,411 | ₩30,478 | -1.13% | 50만 |
|---|
| 2026.09.18 | ₩31,412 | ₩31,412 | ₩31,132 | ₩31,132 | -0.89% | 40.5만 |
|---|
| 2026.09.17 | ₩31,025 | ₩31,452 | ₩30,972 | ₩31,399 | +1.20% | 28.1만 |
|---|
| 2026.09.16 | ₩32,080 | ₩32,093 | ₩30,972 | ₩31,158 | -2.87% | 68.5만 |
|---|
| 2026.09.15 | ₩31,946 | ₩32,667 | ₩31,946 | ₩32,507 | +1.76% | 40.7만 |
|---|
| 2026.09.14 | ₩32,400 | ₩32,533 | ₩31,639 | ₩31,773 | -1.94% | 87.5만 |
|---|
| 2026.09.11 | ₩31,973 | ₩32,347 | ₩31,866 | ₩32,053 | +0.25% | 85.8만 |
|---|
| 2026.09.10 | ₩32,560 | ₩32,560 | ₩31,692 | ₩32,093 | -1.44% | 55.1만 |
|---|
| 2026.09.09 | ₩32,467 | ₩32,547 | ₩32,066 | ₩32,200 | -0.82% | 46.4만 |
|---|
| 2026.09.08 | ₩32,266 | ₩32,493 | ₩31,999 | ₩32,106 | -0.50% | 53.8만 |
|---|
| 2026.09.04 | ₩31,946 | ₩31,999 | ₩31,546 | ₩31,853 | -0.29% | 34.1만 |
|---|
| 2026.09.03 | ₩32,333 | ₩32,493 | ₩32,146 | ₩32,173 | -0.50% | 47.2만 |
|---|
| 2026.09.02 | ₩31,879 | ₩32,493 | ₩31,879 | ₩32,320 | +1.38% | 27.8만 |
|---|
| 2026.09.01 | ₩32,133 | ₩32,133 | ₩31,786 | ₩32,106 | -0.08% | 49.4만 |
|---|
| 2026.08.31 | ₩31,839 | ₩32,066 | ₩31,332 | ₩31,719 | -0.38% | 42.5만 |
|---|
| 2026.08.28 | ₩31,239 | ₩31,439 | ₩31,052 | ₩31,252 | +0.04% | 27만 |
|---|
| 2026.08.27 | ₩30,958 | ₩31,345 | ₩30,571 | ₩31,198 | +0.78% | 27.6만 |
|---|
| 2026.08.26 | ₩30,397 | ₩31,145 | ₩30,344 | ₩30,918 | +1.71% | 38.6만 |
|---|
| 2026.08.25 | ₩30,758 | ₩31,025 | ₩30,651 | ₩30,678 | -0.26% | 45.2만 |
|---|
| 2026.08.24 | ₩31,345 | ₩31,506 | ₩30,825 | ₩31,158 | -0.60% | 26.8만 |
|---|
| 2026.08.21 | ₩31,546 | ₩31,719 | ₩31,345 | ₩31,506 | -0.13% | 32.2만 |
|---|
| 2026.08.20 | ₩31,652 | ₩31,999 | ₩31,372 | ₩31,479 | -0.55% | 30.3만 |
|---|
| 2026.08.19 | ₩31,385 | ₩31,572 | ₩31,239 | ₩31,305 | -0.26% | 30.8만 |
|---|
| 2026.08.18 | ₩31,225 | ₩31,225 | ₩30,905 | ₩31,185 | -0.13% | 30만 |
|---|
| 2026.08.17 | ₩30,745 | ₩30,878 | ₩30,504 | ₩30,865 | +0.39% | 51.1만 |
|---|
| 2026.08.14 | ₩30,331 | ₩30,785 | ₩30,264 | ₩30,638 | +1.01% | 41.3만 |
|---|
| 2026.08.13 | ₩29,957 | ₩30,184 | ₩29,743 | ₩30,157 | +0.67% | 47.6만 |
|---|
| 2026.08.12 | ₩30,317 | ₩30,384 | ₩30,117 | ₩30,197 | -0.40% | 23.3만 |
|---|
| 2026.08.11 | ₩29,984 | ₩30,424 | ₩29,944 | ₩30,371 | +1.29% | 29.7만 |
|---|
| 2026.08.10 | ₩29,049 | ₩30,064 | ₩29,049 | ₩30,050 | +3.45% | 47.3만 |
|---|
| 2026.08.07 | ₩28,649 | ₩28,929 | ₩28,422 | ₩28,622 | -0.09% | 36.9만 |
|---|
| 2026.08.06 | ₩28,769 | ₩28,916 | ₩28,555 | ₩28,755 | -0.05% | 38.6만 |
|---|
| 2026.08.05 | ₩29,156 | ₩29,169 | ₩28,248 | ₩28,248 | -3.11% | 35.3만 |
|---|
| 2026.08.04 | ₩28,849 | ₩29,223 | ₩28,555 | ₩29,143 | +1.02% | 37.3만 |
|---|
| 2026.08.03 | ₩29,063 | ₩29,516 | ₩28,836 | ₩29,289 | +0.78% | 39.6만 |
|---|
| 2026.07.31 | ₩29,249 | ₩29,543 | ₩28,902 | ₩29,516 | +0.91% | 21.8만 |
|---|
| 2026.07.30 | ₩28,662 | ₩29,089 | ₩28,609 | ₩29,076 | +1.44% | 34.7만 |
|---|
| 2026.07.29 | ₩28,982 | ₩28,996 | ₩28,769 | ₩28,849 | -0.46% | 55.2만 |
|---|
| 2026.07.28 | ₩28,689 | ₩28,849 | ₩28,115 | ₩28,235 | -1.58% | 35만 |
|---|
| 2026.07.27 | ₩28,916 | ₩29,276 | ₩28,649 | ₩28,689 | -0.78% | 41.2만 |
|---|
| 2026.07.24 | ₩29,436 | ₩29,877 | ₩29,356 | ₩29,423 | -0.05% | 29.1만 |
|---|
| 2026.07.23 | ₩29,944 | ₩29,957 | ₩29,289 | ₩29,356 | -1.96% | 28.6만 |
|---|
| 2026.07.22 | ₩29,436 | ₩29,663 | ₩29,343 | ₩29,463 | +0.09% | 38.8만 |
|---|
| 2026.07.21 | ₩28,649 | ₩28,942 | ₩28,475 | ₩28,942 | +1.03% | 35.4만 |
|---|
| 2026.07.20 | ₩28,435 | ₩28,755 | ₩28,342 | ₩28,475 | +0.14% | 34.8만 |
|---|
| 2026.07.17 | ₩28,475 | ₩28,649 | ₩28,208 | ₩28,515 | +0.14% | 53.2만 |
|---|
| 2026.07.16 | ₩28,115 | ₩28,382 | ₩28,101 | ₩28,168 | +0.19% | 50.6만 |
|---|
| 2026.07.15 | ₩28,221 | ₩28,382 | ₩27,701 | ₩28,048 | -0.61% | 50.8만 |
|---|
| 2026.07.14 | ₩28,368 | ₩28,408 | ₩27,848 | ₩28,208 | -0.56% | 57.5만 |
|---|
| 2026.07.13 | ₩27,861 | ₩28,288 | ₩27,861 | ₩28,141 | +1.01% | 44.5만 |
|---|
| 2026.07.10 | ₩27,621 | ₩27,687 | ₩27,180 | ₩27,527 | -0.34% | 40.1만 |
|---|
| 2026.07.09 | ₩27,808 | ₩27,901 | ₩27,527 | ₩27,567 | -0.86% | 48.9만 |
|---|
| 2026.07.08 | ₩27,874 | ₩28,101 | ₩27,567 | ₩27,995 | +0.43% | 59.6만 |
|---|
| 2026.07.07 | ₩27,047 | ₩27,621 | ₩27,047 | ₩27,487 | +1.63% | 82.2만 |
|---|
| 2026.07.06 | ₩26,860 | ₩27,140 | ₩26,846 | ₩26,913 | +0.20% | 32.9만 |
|---|
| 2026.07.02 | ₩26,900 | ₩27,140 | ₩26,686 | ₩26,900 | 0.00% | 37.6만 |
|---|
| 2026.07.01 | ₩26,953 | ₩27,140 | ₩26,673 | ₩26,713 | -0.89% | 147.4만 |
|---|
| 2026.06.30 | ₩27,234 | ₩27,420 | ₩26,993 | ₩27,007 | -0.83% | 226.3만 |
|---|
| 2026.06.29 | ₩27,300 | ₩27,407 | ₩26,993 | ₩27,047 | -0.93% | 265.2만 |
|---|
| 2026.06.26 | ₩27,127 | ₩27,447 | ₩27,033 | ₩27,113 | -0.05% | 5987만 |
|---|
| 2026.06.25 | ₩26,913 | ₩27,340 | ₩26,766 | ₩27,260 | +1.29% | 501만 |
|---|
| 2026.06.24 | ₩27,047 | ₩27,247 | ₩26,793 | ₩27,073 | +0.10% | 224만 |
|---|
| 2026.06.23 | ₩27,234 | ₩27,581 | ₩27,194 | ₩27,461 | +0.83% | 70.5만 |
|---|
| 2026.06.22 | ₩27,127 | ₩27,434 | ₩26,900 | ₩27,434 | +1.13% | 75만 |
|---|
| 2026.06.18 | ₩27,100 | ₩27,194 | ₩26,673 | ₩26,927 | -0.64% | 103.4만 |
|---|
| 2026.06.17 | ₩27,541 | ₩27,647 | ₩27,180 | ₩27,260 | -1.02% | 73.8만 |
|---|
| 2026.06.16 | ₩27,554 | ₩27,808 | ₩27,501 | ₩27,621 | +0.24% | 57.2만 |
|---|
| 2026.06.15 | ₩27,794 | ₩28,128 | ₩27,794 | ₩27,888 | +0.34% | 57.4만 |
|---|
| 2026.06.12 | ₩28,408 | ₩28,996 | ₩28,302 | ₩28,769 | +1.27% | 75.4만 |
|---|
| 2026.06.11 | ₩29,143 | ₩29,196 | ₩28,408 | ₩28,502 | -2.20% | 92.9만 |
|---|
| 2026.06.10 | ₩28,609 | ₩29,236 | ₩28,609 | ₩28,862 | +0.89% | 29.8만 |
|---|
| 2026.06.09 | ₩28,996 | ₩29,022 | ₩28,088 | ₩28,488 | -1.75% | 62.6만 |
|---|
| 2026.06.08 | ₩29,009 | ₩29,396 | ₩29,009 | ₩29,089 | +0.28% | 45.8만 |
|---|
| 2026.06.05 | ₩29,690 | ₩29,690 | ₩28,729 | ₩28,755 | -3.15% | 51.3만 |
|---|
| 2026.06.04 | ₩29,543 | ₩29,970 | ₩29,410 | ₩29,864 | +1.08% | 38.3만 |
|---|
| 2026.06.03 | ₩29,610 | ₩30,037 | ₩29,490 | ₩29,797 | +0.63% | 96.2만 |
|---|
| 2026.06.02 | ₩28,956 | ₩29,583 | ₩28,956 | ₩29,476 | +1.80% | 30.7만 |
|---|
| 2026.06.01 | ₩28,982 | ₩29,436 | ₩28,982 | ₩29,116 | +0.46% | 112만 |
|---|
| 2026.05.29 | ₩28,782 | ₩28,916 | ₩28,448 | ₩28,702 | -0.28% | 89.6만 |
|---|
| 2026.05.28 | ₩28,956 | ₩29,103 | ₩28,702 | ₩28,889 | -0.23% | 87.7만 |
|---|
| 2026.05.27 | ₩28,715 | ₩29,022 | ₩28,515 | ₩28,715 | 0.00% | 56.7만 |
|---|
| 2026.05.26 | ₩29,570 | ₩29,917 | ₩29,129 | ₩29,143 | -1.44% | 29.7만 |
|---|
| 2026.05.22 | ₩29,476 | ₩29,837 | ₩29,423 | ₩29,797 | +1.09% | 43.5만 |
|---|
| 2026.05.21 | ₩30,197 | ₩30,277 | ₩29,436 | ₩29,570 | -2.08% | 78.6만 |
|---|
| 2026.05.20 | ₩30,291 | ₩30,598 | ₩29,797 | ₩29,944 | -1.15% | 63.7만 |
|---|
| 2026.05.19 | ₩30,197 | ₩30,438 | ₩29,957 | ₩30,357 | +0.53% | 26.9만 |
|---|
| 2026.05.18 | ₩29,663 | ₩30,224 | ₩29,450 | ₩30,117 | +1.53% | 57.8만 |
|---|
| 2026.05.15 | ₩29,303 | ₩29,770 | ₩29,263 | ₩29,730 | +1.46% | 57.4만 |
|---|
| 2026.05.14 | ₩28,862 | ₩29,223 | ₩28,836 | ₩29,156 | +1.02% | 31.8만 |
|---|
| 2026.05.13 | ₩28,982 | ₩28,982 | ₩28,635 | ₩28,929 | -0.18% | 28.9만 |
|---|
| 2026.05.12 | ₩29,063 | ₩29,063 | ₩28,649 | ₩28,902 | -0.55% | 36.9만 |
|---|
| 2026.05.11 | ₩28,529 | ₩28,902 | ₩28,475 | ₩28,782 | +0.89% | 40.1만 |
|---|
| 2026.05.08 | ₩28,302 | ₩28,422 | ₩28,035 | ₩28,181 | -0.42% | 653.1만 |
|---|
| 2026.05.07 | ₩28,395 | ₩28,395 | ₩27,928 | ₩28,275 | -0.42% | 116.5만 |
|---|
| 2026.05.06 | ₩29,223 | ₩29,543 | ₩28,916 | ₩28,969 | -0.87% | 121.6만 |
|---|
| 2026.05.05 | ₩30,171 | ₩30,491 | ₩30,024 | ₩30,291 | +0.40% | 46.9만 |
|---|
| 2026.05.04 | ₩29,890 | ₩30,304 | ₩29,757 | ₩30,277 | +1.30% | 69.3만 |
|---|
| 2026.05.01 | ₩29,890 | ₩29,997 | ₩29,316 | ₩29,850 | -0.13% | 81.8만 |
|---|
| 2026.04.30 | ₩29,303 | ₩30,104 | ₩29,129 | ₩30,090 | +2.69% | 54.6만 |
|---|
| 2026.04.29 | ₩29,410 | ₩29,690 | ₩29,316 | ₩29,690 | +0.95% | 53.4만 |
|---|
| 2026.04.28 | ₩29,049 | ₩29,183 | ₩28,876 | ₩29,036 | -0.05% | 59.4만 |
|---|
| 2026.04.27 | ₩28,729 | ₩29,022 | ₩28,555 | ₩28,689 | -0.14% | 60.9만 |
|---|
| 2026.04.24 | ₩28,462 | ₩28,569 | ₩28,221 | ₩28,515 | +0.19% | 73만 |
|---|
| 2026.04.23 | ₩28,462 | ₩28,649 | ₩28,302 | ₩28,555 | +0.33% | 53.1만 |
|---|
| 2026.04.22 | ₩28,101 | ₩28,355 | ₩28,035 | ₩28,275 | +0.62% | 94.8만 |
|---|
| 2026.04.21 | ₩27,514 | ₩27,848 | ₩27,407 | ₩27,794 | +1.02% | 80.5만 |
|---|
| 2026.04.20 | ₩27,394 | ₩27,594 | ₩27,153 | ₩27,394 | 0.00% | 70.9만 |
|---|
| 2026.04.17 | ₩27,073 | ₩27,367 | ₩26,566 | ₩27,287 | +0.79% | 139.3만 |
|---|
| 2026.04.16 | ₩27,728 | ₩28,181 | ₩27,728 | ₩28,115 | +1.40% | 74.7만 |
|---|
| 2026.04.15 | ₩27,607 | ₩27,901 | ₩27,420 | ₩27,687 | +0.29% | 57.5만 |
|---|
| 2026.04.14 | ₩28,115 | ₩28,115 | ₩27,567 | ₩27,687 | -1.52% | 96.3만 |
|---|
| 2026.04.13 | ₩28,689 | ₩28,796 | ₩28,141 | ₩28,368 | -1.12% | 39.6만 |
|---|
| 2026.04.10 | ₩28,262 | ₩28,529 | ₩28,075 | ₩28,408 | +0.52% | 53.2만 |
|---|
| 2026.04.09 | ₩28,822 | ₩29,209 | ₩28,262 | ₩28,382 | -1.53% | 151.3만 |
|---|
| 2026.04.08 | ₩28,168 | ₩28,902 | ₩27,781 | ₩28,796 | +2.23% | 89.4만 |
|---|
| 2026.04.07 | ₩29,623 | ₩30,010 | ₩29,597 | ₩29,717 | +0.32% | 68.8만 |
|---|
| 2026.04.06 | ₩29,356 | ₩29,623 | ₩29,263 | ₩29,530 | +0.59% | 50.2만 |
|---|
| 2026.04.02 | ₩29,890 | ₩30,104 | ₩29,196 | ₩29,396 | -1.65% | 142.8만 |
|---|
| 2026.04.01 | ₩29,316 | ₩29,783 | ₩28,796 | ₩29,076 | -0.82% | 246.4만 |
|---|
| 2026.03.31 | ₩30,464 | ₩30,798 | ₩29,436 | ₩29,984 | -1.58% | 216.8만 |
|---|
| 2026.03.30 | ₩31,172 | ₩31,279 | ₩30,277 | ₩30,397 | -2.48% | 215.2만 |
|---|
| 2026.03.27 | ₩30,678 | ₩31,065 | ₩30,518 | ₩30,945 | +0.87% | 3295.3만 |
|---|
| 2026.03.26 | ₩30,144 | ₩30,758 | ₩30,117 | ₩30,544 | +1.33% | 288.1만 |
|---|
| 2026.03.25 | ₩29,690 | ₩30,197 | ₩29,690 | ₩30,130 | +1.48% | 321.4만 |
|---|
| 2026.03.24 | ₩29,410 | ₩30,157 | ₩29,330 | ₩29,930 | +1.77% | 39.9만 |
|---|
| 2026.03.23 | ₩28,515 | ₩29,410 | ₩28,355 | ₩29,169 | +2.29% | 98.9만 |
|---|
| 2026.03.20 | ₩29,049 | ₩29,436 | ₩28,916 | ₩29,009 | -0.14% | 69.7만 |
|---|
| 2026.03.19 | ₩28,649 | ₩29,276 | ₩28,649 | ₩28,982 | +1.16% | 131.6만 |
|---|
| 2026.03.18 | ₩28,355 | ₩28,529 | ₩28,195 | ₩28,448 | +0.33% | 35만 |
|---|
| 2026.03.17 | ₩28,115 | ₩28,529 | ₩28,075 | ₩28,302 | +0.66% | 43.5만 |
|---|
| 2026.03.16 | ₩27,834 | ₩28,075 | ₩27,541 | ₩27,901 | +0.24% | 43.2만 |
|---|
| 2026.03.13 | ₩27,581 | ₩27,874 | ₩27,461 | ₩27,808 | +0.82% | 34.3만 |
|---|
| 2026.03.12 | ₩27,781 | ₩27,995 | ₩27,634 | ₩27,661 | -0.43% | 49.7만 |
|---|
| 2026.03.11 | ₩26,953 | ₩27,701 | ₩26,953 | ₩27,674 | +2.67% | 71.4만 |
|---|
| 2026.03.10 | ₩27,167 | ₩27,461 | ₩26,833 | ₩26,940 | -0.84% | 157.4만 |
|---|
| 2026.03.09 | ₩27,581 | ₩27,754 | ₩27,140 | ₩27,367 | -0.77% | 166.7만 |
|---|
| 2026.03.06 | ₩27,661 | ₩27,714 | ₩27,180 | ₩27,314 | -1.25% | 104.1만 |
|---|
| 2026.03.05 | ₩27,247 | ₩27,581 | ₩27,100 | ₩27,287 | +0.15% | 118.8만 |
|---|
| 2026.03.04 | ₩26,833 | ₩27,127 | ₩26,553 | ₩27,060 | +0.85% | 79.8만 |
|---|
| 2026.03.03 | ₩27,714 | ₩27,728 | ₩26,940 | ₩27,140 | -2.07% | 105.8만 |
|---|
| 2026.03.02 | ₩27,728 | ₩27,741 | ₩26,913 | ₩27,501 | -0.82% | 167.5만 |
|---|
| 2026.02.27 | ₩26,620 | ₩26,900 | ₩26,326 | ₩26,833 | +0.80% | 36.3만 |
|---|
| 2026.02.26 | ₩25,939 | ₩26,620 | ₩25,738 | ₩26,353 | +1.60% | 92.6만 |
|---|
| 2026.02.25 | ₩26,499 | ₩26,499 | ₩25,845 | ₩26,179 | -1.21% | 44.9만 |
|---|
| 2026.02.24 | ₩26,473 | ₩26,473 | ₩26,086 | ₩26,433 | -0.15% | 45.9만 |
|---|
| 2026.02.23 | ₩26,673 | ₩27,007 | ₩26,286 | ₩26,419 | -0.95% | 52.9만 |
|---|
| 2026.02.20 | ₩26,526 | ₩26,633 | ₩26,286 | ₩26,620 | +0.35% | 61.9만 |
|---|
| 2026.02.19 | ₩26,446 | ₩26,860 | ₩26,312 | ₩26,539 | +0.35% | 92.7만 |
|---|
| 2026.02.18 | ₩25,859 | ₩26,206 | ₩25,859 | ₩26,166 | +1.19% | 116.6만 |
|---|
| 2026.02.17 | ₩26,059 | ₩26,219 | ₩25,244 | ₩25,658 | -1.54% | 73.4만 |
|---|
| 2026.02.13 | ₩25,525 | ₩26,086 | ₩25,458 | ₩25,939 | +1.62% | 57.9만 |
|---|
| 2026.02.12 | ₩26,005 | ₩26,126 | ₩25,231 | ₩25,552 | -1.75% | 91.5만 |
|---|
| 2026.02.11 | ₩25,778 | ₩26,099 | ₩25,698 | ₩26,086 | +1.19% | 45.9만 |
|---|
| 2026.02.10 | ₩25,578 | ₩25,578 | ₩25,285 | ₩25,405 | -0.68% | 67.7만 |
|---|
| 2026.02.09 | ₩25,365 | ₩25,645 | ₩25,298 | ₩25,565 | +0.79% | 26.4만 |
|---|
| 2026.02.06 | ₩25,058 | ₩25,578 | ₩25,018 | ₩25,511 | +1.81% | 43만 |
|---|
| 2026.02.05 | ₩25,004 | ₩25,098 | ₩24,497 | ₩24,911 | -0.37% | 98.1만 |
|---|
| 2026.02.04 | ₩24,791 | ₩25,365 | ₩24,791 | ₩25,338 | +2.21% | 128.5만 |
|---|
| 2026.02.03 | ₩23,936 | ₩24,577 | ₩23,803 | ₩24,564 | +2.62% | 119.4만 |
|---|
| 2026.02.02 | ₩23,816 | ₩24,150 | ₩23,723 | ₩23,909 | +0.39% | 99.3만 |
|---|
| 2026.01.30 | ₩24,270 | ₩24,524 | ₩24,003 | ₩24,497 | +0.94% | 102.6만 |
|---|
| 2026.01.29 | ₩24,630 | ₩24,911 | ₩24,270 | ₩24,323 | -1.25% | 129.9만 |
|---|
| 2026.01.28 | ₩24,070 | ₩24,150 | ₩23,816 | ₩24,096 | +0.11% | 63.5만 |
|---|
| 2026.01.27 | ₩23,776 | ₩23,990 | ₩23,669 | ₩23,923 | +0.62% | 33.4만 |
|---|
| 2026.01.26 | ₩23,936 | ₩23,936 | ₩23,469 | ₩23,696 | -1.00% | 42만 |
|---|
| 2026.01.23 | ₩23,843 | ₩24,070 | ₩23,602 | ₩23,642 | -0.84% | 53.7만 |
|---|
| 2026.01.22 | ₩23,416 | ₩23,522 | ₩23,309 | ₩23,496 | +0.34% | 60.4만 |
|---|
| 2026.01.21 | ₩23,175 | ₩23,669 | ₩23,175 | ₩23,469 | +1.27% | 144.6만 |
|---|
| 2026.01.20 | ₩23,028 | ₩23,149 | ₩22,641 | ₩22,721 | -1.33% | 58만 |
|---|
| 2026.01.16 | ₩22,761 | ₩22,815 | ₩22,668 | ₩22,775 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩22,801 | ₩23,068 | ₩22,521 | ₩22,761 | -0.18% | 97.8만 |
|---|
| 2026.01.14 | ₩22,721 | ₩23,335 | ₩22,721 | ₩23,002 | +1.23% | 114.9만 |
|---|
| 2026.01.13 | ₩22,494 | ₩22,842 | ₩22,494 | ₩22,668 | +0.77% | 57.3만 |
|---|
| 2026.01.12 | ₩22,428 | ₩22,454 | ₩22,227 | ₩22,321 | -0.48% | 30.4만 |
|---|
| 2026.01.09 | ₩22,641 | ₩22,708 | ₩22,374 | ₩22,401 | -1.06% | 58.3만 |
|---|
| 2026.01.08 | ₩21,974 | ₩22,748 | ₩21,974 | ₩22,548 | +2.61% | 47.4만 |
|---|
| 2026.01.07 | ₩22,227 | ₩22,227 | ₩21,787 | ₩21,867 | -1.62% | 50만 |
|---|
| 2026.01.06 | ₩22,548 | ₩22,628 | ₩22,067 | ₩22,147 | -1.78% | 62.1만 |
|---|
| 2026.01.05 | ₩23,042 | ₩23,095 | ₩22,014 | ₩22,521 | -2.26% | 104.4만 |
|---|
| 2026.01.02 | ₩22,000 | ₩22,588 | ₩21,854 | ₩22,494 | +2.25% | 59.6만 |
|---|
| 2025.12.31 | ₩22,121 | ₩22,121 | ₩21,907 | ₩21,987 | -0.60% | 19.5만 |
|---|
| 2025.12.30 | ₩22,054 | ₩22,214 | ₩22,054 | ₩22,147 | +0.42% | 16.4만 |
|---|
| 2025.12.29 | ₩21,840 | ₩21,974 | ₩21,774 | ₩21,920 | +0.37% | 34.1만 |
|---|
| 2025.12.26 | ₩21,760 | ₩21,814 | ₩21,560 | ₩21,693 | -0.31% | 17.1만 |
|---|
| 2025.12.24 | ₩21,867 | ₩21,880 | ₩21,747 | ₩21,800 | -0.31% | 7.9만 |
|---|
| 2025.12.23 | ₩21,987 | ₩22,041 | ₩21,747 | ₩21,920 | -0.30% | 9.9만 |
|---|
| 2025.12.22 | ₩21,867 | ₩22,121 | ₩21,854 | ₩21,894 | +0.12% | 21.3만 |
|---|
| 2025.12.19 | ₩21,600 | ₩21,827 | ₩21,600 | ₩21,627 | +0.12% | 26.3만 |
|---|
| 2025.12.18 | ₩22,027 | ₩22,027 | ₩21,480 | ₩21,547 | -2.18% | 90만 |
|---|
| 2025.12.17 | ₩21,680 | ₩22,081 | ₩21,627 | ₩22,041 | +1.66% | 29.7만 |
|---|
| 2025.12.16 | ₩22,000 | ₩22,000 | ₩21,400 | ₩21,480 | -2.37% | 35.5만 |
|---|
| 2025.12.15 | ₩22,588 | ₩22,588 | ₩22,041 | ₩22,227 | -1.60% | 24.7만 |
|---|
| 2025.12.12 | ₩22,922 | ₩22,988 | ₩22,508 | ₩22,534 | -1.69% | 25.6만 |
|---|
| 2025.12.11 | ₩22,948 | ₩23,109 | ₩22,882 | ₩22,948 | 0.00% | 30.2만 |
|---|
| 2025.12.10 | ₩22,882 | ₩23,215 | ₩22,708 | ₩23,175 | +1.28% | 27.7만 |
|---|
| 2025.12.09 | ₩22,788 | ₩23,042 | ₩22,735 | ₩22,895 | +0.47% | 20.2만 |
|---|
| 2025.12.08 | ₩22,962 | ₩23,109 | ₩22,775 | ₩22,801 | -0.70% | 19만 |
|---|
| 2025.12.05 | ₩23,122 | ₩23,522 | ₩23,109 | ₩23,122 | 0.00% | 15.7만 |
|---|
| 2025.12.04 | ₩23,015 | ₩23,175 | ₩22,935 | ₩23,095 | +0.35% | 11.3만 |
|---|
| 2025.12.03 | ₩22,561 | ₩23,015 | ₩22,561 | ₩23,002 | +1.95% | 40.5만 |
|---|
| 2025.12.02 | ₩22,681 | ₩22,681 | ₩22,267 | ₩22,388 | -1.29% | 25.6만 |
|---|
| 2025.12.01 | ₩22,454 | ₩22,842 | ₩22,414 | ₩22,695 | +1.07% | 23.5만 |
|---|
| 2025.11.28 | ₩22,121 | ₩22,521 | ₩22,081 | ₩22,468 | +1.57% | 15.8만 |
|---|
| 2025.11.26 | ₩21,880 | ₩22,281 | ₩21,840 | ₩22,094 | +0.98% | 24.5만 |
|---|
| 2025.11.25 | ₩21,720 | ₩21,854 | ₩21,520 | ₩21,827 | +0.49% | 33.8만 |
|---|
| 2025.11.24 | ₩21,720 | ₩21,987 | ₩21,413 | ₩21,920 | +0.92% | 43.1만 |
|---|
| 2025.11.21 | ₩21,533 | ₩21,867 | ₩21,333 | ₩21,774 | +1.12% | 52.9만 |
|---|
| 2025.11.20 | ₩22,081 | ₩22,494 | ₩21,520 | ₩21,533 | -2.48% | 65.7만 |
|---|
| 2025.11.19 | ₩21,720 | ₩21,987 | ₩21,560 | ₩21,934 | +0.98% | 52.7만 |
|---|
| 2025.11.18 | ₩21,640 | ₩22,227 | ₩21,587 | ₩22,094 | +2.10% | 52.3만 |
|---|
| 2025.11.17 | ₩22,227 | ₩22,267 | ₩21,760 | ₩21,840 | -1.74% | 54.5만 |
|---|
| 2025.11.14 | ₩21,974 | ₩22,294 | ₩21,653 | ₩22,281 | +1.40% | 57.8만 |
|---|
| 2025.11.13 | ₩21,987 | ₩22,241 | ₩21,800 | ₩21,947 | -0.18% | 77.7만 |
|---|
| 2025.11.12 | ₩22,201 | ₩22,294 | ₩21,907 | ₩21,934 | -1.20% | 39.9만 |
|---|
| 2025.11.11 | ₩22,027 | ₩22,468 | ₩22,027 | ₩22,294 | +1.21% | 62.9만 |
|---|
| 2025.11.10 | ₩21,880 | ₩21,974 | ₩21,600 | ₩21,920 | +0.18% | 102.6만 |
|---|
| 2025.11.07 | ₩21,413 | ₩21,720 | ₩21,226 | ₩21,720 | +1.43% | 64만 |
|---|
| 2025.11.06 | ₩21,306 | ₩21,653 | ₩21,199 | ₩21,360 | +0.25% | 83.9만 |
|---|
| 2025.11.05 | ₩21,133 | ₩21,440 | ₩21,053 | ₩21,079 | -0.25% | 62만 |
|---|
| 2025.11.04 | ₩21,079 | ₩21,186 | ₩20,879 | ₩21,133 | +0.25% | 58.3만 |
|---|
| 2025.11.03 | ₩21,253 | ₩21,400 | ₩20,946 | ₩21,360 | +0.50% | 40.2만 |
|---|
| 2025.10.31 | ₩21,119 | ₩21,280 | ₩21,026 | ₩21,186 | +0.32% | 51.1만 |
|---|
| 2025.10.30 | ₩21,066 | ₩21,306 | ₩20,959 | ₩20,999 | -0.32% | 49.3만 |
|---|
| 2025.10.29 | ₩20,986 | ₩21,306 | ₩20,973 | ₩21,159 | +0.83% | 46.1만 |
|---|
| 2025.10.28 | ₩21,186 | ₩21,240 | ₩20,973 | ₩20,999 | -0.88% | 33.6만 |
|---|
| 2025.10.27 | ₩21,373 | ₩21,453 | ₩21,226 | ₩21,266 | -0.50% | 44만 |
|---|
| 2025.10.24 | ₩21,587 | ₩21,587 | ₩21,213 | ₩21,213 | -1.73% | 30.5만 |
|---|
| 2025.10.23 | ₩21,373 | ₩21,547 | ₩21,240 | ₩21,480 | +0.50% | 69.7만 |
|---|
| 2025.10.22 | ₩20,839 | ₩21,039 | ₩20,625 | ₩20,892 | +0.26% | 71.1만 |
|---|
| 2025.10.21 | ₩20,826 | ₩20,959 | ₩20,625 | ₩20,812 | -0.06% | 75.1만 |
|---|
| 2025.10.20 | ₩20,585 | ₩20,866 | ₩20,545 | ₩20,706 | +0.58% | 43.2만 |
|---|
| 2025.10.17 | ₩20,465 | ₩20,572 | ₩20,278 | ₩20,479 | +0.07% | 41.7만 |
|---|
| 2025.10.16 | ₩20,892 | ₩20,892 | ₩20,265 | ₩20,452 | -2.11% | 68.9만 |
|---|
| 2025.10.15 | ₩20,919 | ₩21,013 | ₩20,612 | ₩20,786 | -0.64% | 41.9만 |
|---|
| 2025.10.14 | ₩20,479 | ₩20,879 | ₩20,439 | ₩20,692 | +1.04% | 53.1만 |
|---|
| 2025.10.13 | ₩20,746 | ₩20,892 | ₩20,572 | ₩20,879 | +0.64% | 49.3만 |
|---|
| 2025.10.10 | ₩21,293 | ₩21,346 | ₩20,465 | ₩20,465 | -3.89% | 52.2만 |
|---|