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 | ₩31,247 | ₩31,662 | ₩31,207 | ₩31,247 | 0.00% | 56.1만 |
| 2026.10.08 | ₩30,979 | ₩31,408 | ₩30,952 | ₩31,341 | +1.17% | 101.5만 |
| 2026.10.07 | ₩30,832 | ₩31,019 | ₩30,337 | ₩30,551 | -0.91% | 28.7만 |
| 2026.10.06 | ₩30,350 | ₩30,872 | ₩30,283 | ₩30,765 | +1.37% | 26.6만 |
| 2026.10.05 | ₩30,055 | ₩30,752 | ₩29,761 | ₩30,524 | +1.56% | 35.1만 |
| 2026.10.02 | ₩29,654 | ₩30,176 | ₩29,654 | ₩30,122 | +1.58% | 38.4만 |
| 2026.10.01 | ₩29,199 | ₩29,988 | ₩29,105 | ₩29,962 | +2.61% | 74.3만 |
| 2026.09.30 | ₩29,506 | ₩29,614 | ₩29,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,252 |
| -0.86% |
| 65.1만 |
| 2026.09.29 | ₩29,266 | ₩29,547 | ₩29,172 | ₩29,346 | +0.27% | 50.7만 |
|---|
| 2026.09.28 | ₩30,243 | ₩30,243 | ₩29,654 | ₩29,667 | -1.90% | 68.6만 |
|---|
| 2026.09.25 | ₩29,935 | ₩30,096 | ₩29,721 | ₩29,948 | +0.04% | 52.1만 |
|---|
| 2026.09.24 | ₩30,484 | ₩30,631 | ₩30,162 | ₩30,296 | -0.61% | 47.5만 |
|---|
| 2026.09.23 | ₩30,390 | ₩30,778 | ₩30,323 | ₩30,417 | +0.09% | 56.3만 |
|---|
| 2026.09.22 | ₩30,203 | ₩30,698 | ₩30,015 | ₩30,162 | -0.13% | 41.7만 |
|---|
| 2026.09.21 | ₩30,912 | ₩31,073 | ₩30,497 | ₩30,564 | -1.13% | 50만 |
|---|
| 2026.09.18 | ₩31,501 | ₩31,501 | ₩31,220 | ₩31,220 | -0.89% | 40.5만 |
|---|
| 2026.09.17 | ₩31,113 | ₩31,541 | ₩31,059 | ₩31,488 | +1.20% | 28.1만 |
|---|
| 2026.09.16 | ₩32,171 | ₩32,184 | ₩31,059 | ₩31,247 | -2.87% | 68.5만 |
|---|
| 2026.09.15 | ₩32,037 | ₩32,760 | ₩32,037 | ₩32,599 | +1.76% | 40.7만 |
|---|
| 2026.09.14 | ₩32,492 | ₩32,626 | ₩31,729 | ₩31,863 | -1.94% | 87.5만 |
|---|
| 2026.09.11 | ₩32,064 | ₩32,438 | ₩31,956 | ₩32,144 | +0.25% | 85.8만 |
|---|
| 2026.09.10 | ₩32,653 | ₩32,653 | ₩31,782 | ₩32,184 | -1.44% | 55.1만 |
|---|
| 2026.09.09 | ₩32,559 | ₩32,639 | ₩32,157 | ₩32,291 | -0.82% | 46.4만 |
|---|
| 2026.09.08 | ₩32,358 | ₩32,586 | ₩32,090 | ₩32,197 | -0.50% | 53.8만 |
|---|
| 2026.09.04 | ₩32,037 | ₩32,090 | ₩31,635 | ₩31,943 | -0.29% | 34.1만 |
|---|
| 2026.09.03 | ₩32,425 | ₩32,586 | ₩32,238 | ₩32,264 | -0.50% | 47.2만 |
|---|
| 2026.09.02 | ₩31,970 | ₩32,586 | ₩31,970 | ₩32,412 | +1.38% | 27.8만 |
|---|
| 2026.09.01 | ₩32,224 | ₩32,224 | ₩31,876 | ₩32,197 | -0.08% | 49.4만 |
|---|
| 2026.08.31 | ₩31,930 | ₩32,157 | ₩31,421 | ₩31,809 | -0.38% | 42.5만 |
|---|
| 2026.08.28 | ₩31,327 | ₩31,528 | ₩31,140 | ₩31,341 | +0.04% | 27만 |
|---|
| 2026.08.27 | ₩31,046 | ₩31,434 | ₩30,658 | ₩31,287 | +0.78% | 27.6만 |
|---|
| 2026.08.26 | ₩30,484 | ₩31,234 | ₩30,430 | ₩31,006 | +1.71% | 38.6만 |
|---|
| 2026.08.25 | ₩30,845 | ₩31,113 | ₩30,738 | ₩30,765 | -0.26% | 45.2만 |
|---|
| 2026.08.24 | ₩31,434 | ₩31,595 | ₩30,912 | ₩31,247 | -0.60% | 26.8만 |
|---|
| 2026.08.21 | ₩31,635 | ₩31,809 | ₩31,434 | ₩31,595 | -0.13% | 32.2만 |
|---|
| 2026.08.20 | ₩31,742 | ₩32,090 | ₩31,461 | ₩31,568 | -0.55% | 30.3만 |
|---|
| 2026.08.19 | ₩31,474 | ₩31,662 | ₩31,327 | ₩31,394 | -0.26% | 30.8만 |
|---|
| 2026.08.18 | ₩31,314 | ₩31,314 | ₩30,993 | ₩31,274 | -0.13% | 30만 |
|---|
| 2026.08.17 | ₩30,832 | ₩30,966 | ₩30,591 | ₩30,952 | +0.39% | 51.1만 |
|---|
| 2026.08.14 | ₩30,417 | ₩30,872 | ₩30,350 | ₩30,725 | +1.01% | 41.3만 |
|---|
| 2026.08.13 | ₩30,042 | ₩30,270 | ₩29,828 | ₩30,243 | +0.67% | 47.6만 |
|---|
| 2026.08.12 | ₩30,403 | ₩30,470 | ₩30,203 | ₩30,283 | -0.40% | 23.3만 |
|---|
| 2026.08.11 | ₩30,069 | ₩30,511 | ₩30,029 | ₩30,457 | +1.29% | 29.7만 |
|---|
| 2026.08.10 | ₩29,132 | ₩30,149 | ₩29,132 | ₩30,136 | +3.45% | 47.3만 |
|---|
| 2026.08.07 | ₩28,730 | ₩29,011 | ₩28,502 | ₩28,703 | -0.09% | 36.9만 |
|---|
| 2026.08.06 | ₩28,850 | ₩28,998 | ₩28,636 | ₩28,837 | -0.05% | 38.6만 |
|---|
| 2026.08.05 | ₩29,239 | ₩29,252 | ₩28,328 | ₩28,328 | -3.11% | 35.3만 |
|---|
| 2026.08.04 | ₩28,931 | ₩29,306 | ₩28,636 | ₩29,225 | +1.02% | 37.3만 |
|---|
| 2026.08.03 | ₩29,145 | ₩29,600 | ₩28,917 | ₩29,373 | +0.78% | 39.6만 |
|---|
| 2026.07.31 | ₩29,332 | ₩29,627 | ₩28,984 | ₩29,600 | +0.91% | 21.8만 |
|---|
| 2026.07.30 | ₩28,743 | ₩29,172 | ₩28,690 | ₩29,158 | +1.44% | 34.7만 |
|---|
| 2026.07.29 | ₩29,065 | ₩29,078 | ₩28,850 | ₩28,931 | -0.46% | 55.2만 |
|---|
| 2026.07.28 | ₩28,770 | ₩28,931 | ₩28,194 | ₩28,315 | -1.58% | 35만 |
|---|
| 2026.07.27 | ₩28,998 | ₩29,359 | ₩28,730 | ₩28,770 | -0.78% | 41.2만 |
|---|
| 2026.07.24 | ₩29,520 | ₩29,962 | ₩29,440 | ₩29,506 | -0.05% | 29.1만 |
|---|
| 2026.07.23 | ₩30,029 | ₩30,042 | ₩29,373 | ₩29,440 | -1.96% | 28.6만 |
|---|
| 2026.07.22 | ₩29,520 | ₩29,747 | ₩29,426 | ₩29,547 | +0.09% | 38.8만 |
|---|
| 2026.07.21 | ₩28,730 | ₩29,025 | ₩28,556 | ₩29,025 | +1.03% | 35.4만 |
|---|
| 2026.07.20 | ₩28,516 | ₩28,837 | ₩28,422 | ₩28,556 | +0.14% | 34.8만 |
|---|
| 2026.07.17 | ₩28,556 | ₩28,730 | ₩28,288 | ₩28,596 | +0.14% | 53.2만 |
|---|
| 2026.07.16 | ₩28,194 | ₩28,462 | ₩28,181 | ₩28,248 | +0.19% | 50.6만 |
|---|
| 2026.07.15 | ₩28,302 | ₩28,462 | ₩27,779 | ₩28,128 | -0.61% | 50.8만 |
|---|
| 2026.07.14 | ₩28,449 | ₩28,489 | ₩27,927 | ₩28,288 | -0.56% | 57.5만 |
|---|
| 2026.07.13 | ₩27,940 | ₩28,369 | ₩27,940 | ₩28,221 | +1.01% | 44.5만 |
|---|
| 2026.07.10 | ₩27,699 | ₩27,766 | ₩27,257 | ₩27,605 | -0.34% | 40.1만 |
|---|
| 2026.07.09 | ₩27,887 | ₩27,980 | ₩27,605 | ₩27,646 | -0.86% | 48.9만 |
|---|
| 2026.07.08 | ₩27,954 | ₩28,181 | ₩27,646 | ₩28,074 | +0.43% | 59.6만 |
|---|
| 2026.07.07 | ₩27,123 | ₩27,699 | ₩27,123 | ₩27,565 | +1.63% | 82.2만 |
|---|
| 2026.07.06 | ₩26,936 | ₩27,217 | ₩26,923 | ₩26,990 | +0.20% | 32.9만 |
|---|
| 2026.07.02 | ₩26,976 | ₩27,217 | ₩26,762 | ₩26,976 | 0.00% | 37.6만 |
|---|
| 2026.07.01 | ₩27,030 | ₩27,217 | ₩26,749 | ₩26,789 | -0.89% | 147.4만 |
|---|
| 2026.06.30 | ₩27,311 | ₩27,498 | ₩27,070 | ₩27,083 | -0.83% | 226.3만 |
|---|
| 2026.06.29 | ₩27,378 | ₩27,485 | ₩27,070 | ₩27,123 | -0.93% | 265.2만 |
|---|
| 2026.06.26 | ₩27,204 | ₩27,525 | ₩27,110 | ₩27,190 | -0.05% | 5987만 |
|---|
| 2026.06.25 | ₩26,990 | ₩27,418 | ₩26,842 | ₩27,338 | +1.29% | 501만 |
|---|
| 2026.06.24 | ₩27,123 | ₩27,324 | ₩26,869 | ₩27,150 | +0.10% | 224만 |
|---|
| 2026.06.23 | ₩27,311 | ₩27,659 | ₩27,271 | ₩27,538 | +0.83% | 70.5만 |
|---|
| 2026.06.22 | ₩27,204 | ₩27,512 | ₩26,976 | ₩27,512 | +1.13% | 75만 |
|---|
| 2026.06.18 | ₩27,177 | ₩27,271 | ₩26,749 | ₩27,003 | -0.64% | 103.4만 |
|---|
| 2026.06.17 | ₩27,619 | ₩27,726 | ₩27,257 | ₩27,338 | -1.02% | 73.8만 |
|---|
| 2026.06.16 | ₩27,632 | ₩27,887 | ₩27,579 | ₩27,699 | +0.24% | 57.2만 |
|---|
| 2026.06.15 | ₩27,873 | ₩28,208 | ₩27,873 | ₩27,967 | +0.34% | 57.4만 |
|---|
| 2026.06.12 | ₩28,489 | ₩29,078 | ₩28,382 | ₩28,850 | +1.27% | 75.4만 |
|---|
| 2026.06.11 | ₩29,225 | ₩29,279 | ₩28,489 | ₩28,583 | -2.20% | 92.9만 |
|---|
| 2026.06.10 | ₩28,690 | ₩29,319 | ₩28,690 | ₩28,944 | +0.89% | 29.8만 |
|---|
| 2026.06.09 | ₩29,078 | ₩29,105 | ₩28,168 | ₩28,569 | -1.75% | 62.6만 |
|---|
| 2026.06.08 | ₩29,091 | ₩29,480 | ₩29,091 | ₩29,172 | +0.28% | 45.8만 |
|---|
| 2026.06.05 | ₩29,774 | ₩29,774 | ₩28,810 | ₩28,837 | -3.15% | 51.3만 |
|---|
| 2026.06.04 | ₩29,627 | ₩30,055 | ₩29,493 | ₩29,948 | +1.08% | 38.3만 |
|---|
| 2026.06.03 | ₩29,694 | ₩30,122 | ₩29,573 | ₩29,881 | +0.63% | 96.2만 |
|---|
| 2026.06.02 | ₩29,038 | ₩29,667 | ₩29,038 | ₩29,560 | +1.80% | 30.7만 |
|---|
| 2026.06.01 | ₩29,065 | ₩29,520 | ₩29,065 | ₩29,199 | +0.46% | 112만 |
|---|
| 2026.05.29 | ₩28,864 | ₩28,998 | ₩28,529 | ₩28,784 | -0.28% | 89.6만 |
|---|
| 2026.05.28 | ₩29,038 | ₩29,185 | ₩28,784 | ₩28,971 | -0.23% | 87.7만 |
|---|
| 2026.05.27 | ₩28,797 | ₩29,105 | ₩28,596 | ₩28,797 | 0.00% | 56.7만 |
|---|
| 2026.05.26 | ₩29,654 | ₩30,002 | ₩29,212 | ₩29,225 | -1.44% | 29.7만 |
|---|
| 2026.05.22 | ₩29,560 | ₩29,922 | ₩29,506 | ₩29,881 | +1.09% | 43.5만 |
|---|
| 2026.05.21 | ₩30,283 | ₩30,363 | ₩29,520 | ₩29,654 | -2.08% | 78.6만 |
|---|
| 2026.05.20 | ₩30,377 | ₩30,685 | ₩29,881 | ₩30,029 | -1.15% | 63.7만 |
|---|
| 2026.05.19 | ₩30,283 | ₩30,524 | ₩30,042 | ₩30,444 | +0.53% | 26.9만 |
|---|
| 2026.05.18 | ₩29,747 | ₩30,310 | ₩29,533 | ₩30,203 | +1.53% | 57.8만 |
|---|
| 2026.05.15 | ₩29,386 | ₩29,855 | ₩29,346 | ₩29,814 | +1.46% | 57.4만 |
|---|
| 2026.05.14 | ₩28,944 | ₩29,306 | ₩28,917 | ₩29,239 | +1.02% | 31.8만 |
|---|
| 2026.05.13 | ₩29,065 | ₩29,065 | ₩28,717 | ₩29,011 | -0.18% | 28.9만 |
|---|
| 2026.05.12 | ₩29,145 | ₩29,145 | ₩28,730 | ₩28,984 | -0.55% | 36.9만 |
|---|
| 2026.05.11 | ₩28,610 | ₩28,984 | ₩28,556 | ₩28,864 | +0.89% | 40.1만 |
|---|
| 2026.05.08 | ₩28,382 | ₩28,502 | ₩28,114 | ₩28,261 | -0.42% | 653.1만 |
|---|
| 2026.05.07 | ₩28,476 | ₩28,476 | ₩28,007 | ₩28,355 | -0.42% | 116.5만 |
|---|
| 2026.05.06 | ₩29,306 | ₩29,627 | ₩28,998 | ₩29,051 | -0.87% | 121.6만 |
|---|
| 2026.05.05 | ₩30,256 | ₩30,578 | ₩30,109 | ₩30,377 | +0.40% | 46.9만 |
|---|
| 2026.05.04 | ₩29,975 | ₩30,390 | ₩29,841 | ₩30,363 | +1.30% | 69.3만 |
|---|
| 2026.05.01 | ₩29,975 | ₩30,082 | ₩29,399 | ₩29,935 | -0.13% | 81.8만 |
|---|
| 2026.04.30 | ₩29,386 | ₩30,189 | ₩29,212 | ₩30,176 | +2.69% | 54.6만 |
|---|
| 2026.04.29 | ₩29,493 | ₩29,774 | ₩29,399 | ₩29,774 | +0.95% | 53.4만 |
|---|
| 2026.04.28 | ₩29,132 | ₩29,266 | ₩28,958 | ₩29,118 | -0.05% | 59.4만 |
|---|
| 2026.04.27 | ₩28,810 | ₩29,105 | ₩28,636 | ₩28,770 | -0.14% | 60.9만 |
|---|
| 2026.04.24 | ₩28,543 | ₩28,650 | ₩28,302 | ₩28,596 | +0.19% | 73만 |
|---|
| 2026.04.23 | ₩28,543 | ₩28,730 | ₩28,382 | ₩28,636 | +0.33% | 53.1만 |
|---|
| 2026.04.22 | ₩28,181 | ₩28,435 | ₩28,114 | ₩28,355 | +0.62% | 94.8만 |
|---|
| 2026.04.21 | ₩27,592 | ₩27,927 | ₩27,485 | ₩27,873 | +1.02% | 80.5만 |
|---|
| 2026.04.20 | ₩27,472 | ₩27,672 | ₩27,231 | ₩27,472 | 0.00% | 70.9만 |
|---|
| 2026.04.17 | ₩27,150 | ₩27,445 | ₩26,642 | ₩27,364 | +0.79% | 139.3만 |
|---|
| 2026.04.16 | ₩27,806 | ₩28,261 | ₩27,806 | ₩28,194 | +1.40% | 74.7만 |
|---|
| 2026.04.15 | ₩27,686 | ₩27,980 | ₩27,498 | ₩27,766 | +0.29% | 57.5만 |
|---|
| 2026.04.14 | ₩28,194 | ₩28,194 | ₩27,646 | ₩27,766 | -1.52% | 96.3만 |
|---|
| 2026.04.13 | ₩28,770 | ₩28,877 | ₩28,221 | ₩28,449 | -1.12% | 39.6만 |
|---|
| 2026.04.10 | ₩28,342 | ₩28,610 | ₩28,154 | ₩28,489 | +0.52% | 53.2만 |
|---|
| 2026.04.09 | ₩28,904 | ₩29,292 | ₩28,342 | ₩28,462 | -1.53% | 151.3만 |
|---|
| 2026.04.08 | ₩28,248 | ₩28,984 | ₩27,860 | ₩28,877 | +2.23% | 89.4만 |
|---|
| 2026.04.07 | ₩29,707 | ₩30,096 | ₩29,681 | ₩29,801 | +0.32% | 68.8만 |
|---|
| 2026.04.06 | ₩29,440 | ₩29,707 | ₩29,346 | ₩29,614 | +0.59% | 50.2만 |
|---|
| 2026.04.02 | ₩29,975 | ₩30,189 | ₩29,279 | ₩29,480 | -1.65% | 142.8만 |
|---|
| 2026.04.01 | ₩29,399 | ₩29,868 | ₩28,877 | ₩29,158 | -0.82% | 246.4만 |
|---|
| 2026.03.31 | ₩30,551 | ₩30,885 | ₩29,520 | ₩30,069 | -1.58% | 216.8만 |
|---|
| 2026.03.30 | ₩31,260 | ₩31,367 | ₩30,363 | ₩30,484 | -2.48% | 215.2만 |
|---|
| 2026.03.27 | ₩30,765 | ₩31,153 | ₩30,604 | ₩31,033 | +0.87% | 3295.3만 |
|---|
| 2026.03.26 | ₩30,229 | ₩30,845 | ₩30,203 | ₩30,631 | +1.33% | 288.1만 |
|---|
| 2026.03.25 | ₩29,774 | ₩30,283 | ₩29,774 | ₩30,216 | +1.48% | 321.4만 |
|---|
| 2026.03.24 | ₩29,493 | ₩30,243 | ₩29,413 | ₩30,015 | +1.77% | 39.9만 |
|---|
| 2026.03.23 | ₩28,596 | ₩29,493 | ₩28,435 | ₩29,252 | +2.29% | 98.9만 |
|---|
| 2026.03.20 | ₩29,132 | ₩29,520 | ₩28,998 | ₩29,091 | -0.14% | 69.7만 |
|---|
| 2026.03.19 | ₩28,730 | ₩29,359 | ₩28,730 | ₩29,065 | +1.16% | 131.6만 |
|---|
| 2026.03.18 | ₩28,435 | ₩28,610 | ₩28,275 | ₩28,529 | +0.33% | 35만 |
|---|
| 2026.03.17 | ₩28,194 | ₩28,610 | ₩28,154 | ₩28,382 | +0.66% | 43.5만 |
|---|
| 2026.03.16 | ₩27,913 | ₩28,154 | ₩27,619 | ₩27,980 | +0.24% | 43.2만 |
|---|
| 2026.03.13 | ₩27,659 | ₩27,954 | ₩27,538 | ₩27,887 | +0.82% | 34.3만 |
|---|
| 2026.03.12 | ₩27,860 | ₩28,074 | ₩27,713 | ₩27,739 | -0.43% | 49.7만 |
|---|
| 2026.03.11 | ₩27,030 | ₩27,779 | ₩27,030 | ₩27,753 | +2.67% | 71.4만 |
|---|
| 2026.03.10 | ₩27,244 | ₩27,538 | ₩26,909 | ₩27,016 | -0.84% | 157.4만 |
|---|
| 2026.03.09 | ₩27,659 | ₩27,833 | ₩27,217 | ₩27,445 | -0.77% | 166.7만 |
|---|
| 2026.03.06 | ₩27,739 | ₩27,793 | ₩27,257 | ₩27,391 | -1.25% | 104.1만 |
|---|
| 2026.03.05 | ₩27,324 | ₩27,659 | ₩27,177 | ₩27,364 | +0.15% | 118.8만 |
|---|
| 2026.03.04 | ₩26,909 | ₩27,204 | ₩26,628 | ₩27,137 | +0.85% | 79.8만 |
|---|
| 2026.03.03 | ₩27,793 | ₩27,806 | ₩27,016 | ₩27,217 | -2.07% | 105.8만 |
|---|
| 2026.03.02 | ₩27,806 | ₩27,820 | ₩26,990 | ₩27,579 | -0.82% | 167.5만 |
|---|
| 2026.02.27 | ₩26,695 | ₩26,976 | ₩26,401 | ₩26,909 | +0.80% | 36.3만 |
|---|
| 2026.02.26 | ₩26,012 | ₩26,695 | ₩25,811 | ₩26,427 | +1.60% | 92.6만 |
|---|
| 2026.02.25 | ₩26,575 | ₩26,575 | ₩25,919 | ₩26,253 | -1.21% | 44.9만 |
|---|
| 2026.02.24 | ₩26,548 | ₩26,548 | ₩26,160 | ₩26,508 | -0.15% | 45.9만 |
|---|
| 2026.02.23 | ₩26,749 | ₩27,083 | ₩26,360 | ₩26,494 | -0.95% | 52.9만 |
|---|
| 2026.02.20 | ₩26,601 | ₩26,708 | ₩26,360 | ₩26,695 | +0.35% | 61.9만 |
|---|
| 2026.02.19 | ₩26,521 | ₩26,936 | ₩26,387 | ₩26,615 | +0.35% | 92.7만 |
|---|
| 2026.02.18 | ₩25,932 | ₩26,280 | ₩25,932 | ₩26,240 | +1.19% | 116.6만 |
|---|
| 2026.02.17 | ₩26,133 | ₩26,293 | ₩25,316 | ₩25,731 | -1.54% | 73.4만 |
|---|
| 2026.02.13 | ₩25,597 | ₩26,160 | ₩25,530 | ₩26,012 | +1.62% | 57.9만 |
|---|
| 2026.02.12 | ₩26,079 | ₩26,200 | ₩25,303 | ₩25,624 | -1.75% | 91.5만 |
|---|
| 2026.02.11 | ₩25,852 | ₩26,173 | ₩25,771 | ₩26,160 | +1.19% | 45.9만 |
|---|
| 2026.02.10 | ₩25,651 | ₩25,651 | ₩25,356 | ₩25,477 | -0.68% | 67.7만 |
|---|
| 2026.02.09 | ₩25,437 | ₩25,718 | ₩25,370 | ₩25,637 | +0.79% | 26.4만 |
|---|
| 2026.02.06 | ₩25,129 | ₩25,651 | ₩25,089 | ₩25,584 | +1.81% | 43만 |
|---|
| 2026.02.05 | ₩25,075 | ₩25,169 | ₩24,566 | ₩24,981 | -0.37% | 98.1만 |
|---|
| 2026.02.04 | ₩24,861 | ₩25,437 | ₩24,861 | ₩25,410 | +2.21% | 128.5만 |
|---|
| 2026.02.03 | ₩24,004 | ₩24,647 | ₩23,870 | ₩24,633 | +2.62% | 119.4만 |
|---|
| 2026.02.02 | ₩23,884 | ₩24,218 | ₩23,790 | ₩23,977 | +0.39% | 99.3만 |
|---|
| 2026.01.30 | ₩24,339 | ₩24,593 | ₩24,071 | ₩24,566 | +0.94% | 102.6만 |
|---|
| 2026.01.29 | ₩24,700 | ₩24,981 | ₩24,339 | ₩24,392 | -1.25% | 129.9만 |
|---|
| 2026.01.28 | ₩24,138 | ₩24,218 | ₩23,884 | ₩24,165 | +0.11% | 63.5만 |
|---|
| 2026.01.27 | ₩23,843 | ₩24,058 | ₩23,736 | ₩23,991 | +0.62% | 33.4만 |
|---|
| 2026.01.26 | ₩24,004 | ₩24,004 | ₩23,536 | ₩23,763 | -1.00% | 42만 |
|---|
| 2026.01.23 | ₩23,910 | ₩24,138 | ₩23,669 | ₩23,710 | -0.84% | 53.7만 |
|---|
| 2026.01.22 | ₩23,482 | ₩23,589 | ₩23,375 | ₩23,562 | +0.34% | 60.4만 |
|---|
| 2026.01.21 | ₩23,241 | ₩23,736 | ₩23,241 | ₩23,536 | +1.27% | 144.6만 |
|---|
| 2026.01.20 | ₩23,094 | ₩23,214 | ₩22,706 | ₩22,786 | -1.33% | 58만 |
|---|
| 2026.01.16 | ₩22,826 | ₩22,880 | ₩22,732 | ₩22,839 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩22,866 | ₩23,134 | ₩22,585 | ₩22,826 | -0.18% | 97.8만 |
|---|
| 2026.01.14 | ₩22,786 | ₩23,402 | ₩22,786 | ₩23,067 | +1.23% | 114.9만 |
|---|
| 2026.01.13 | ₩22,558 | ₩22,906 | ₩22,558 | ₩22,732 | +0.77% | 57.3만 |
|---|
| 2026.01.12 | ₩22,491 | ₩22,518 | ₩22,291 | ₩22,384 | -0.48% | 30.4만 |
|---|
| 2026.01.09 | ₩22,706 | ₩22,772 | ₩22,438 | ₩22,465 | -1.06% | 58.3만 |
|---|
| 2026.01.08 | ₩22,036 | ₩22,813 | ₩22,036 | ₩22,612 | +2.61% | 47.4만 |
|---|
| 2026.01.07 | ₩22,291 | ₩22,291 | ₩21,849 | ₩21,929 | -1.62% | 50만 |
|---|
| 2026.01.06 | ₩22,612 | ₩22,692 | ₩22,130 | ₩22,210 | -1.78% | 62.1만 |
|---|
| 2026.01.05 | ₩23,107 | ₩23,161 | ₩22,076 | ₩22,585 | -2.26% | 104.4만 |
|---|
| 2026.01.02 | ₩22,063 | ₩22,652 | ₩21,916 | ₩22,558 | +2.25% | 59.6만 |
|---|
| 2025.12.31 | ₩22,183 | ₩22,183 | ₩21,969 | ₩22,050 | -0.60% | 19.5만 |
|---|
| 2025.12.30 | ₩22,116 | ₩22,277 | ₩22,116 | ₩22,210 | +0.42% | 16.4만 |
|---|
| 2025.12.29 | ₩21,902 | ₩22,036 | ₩21,835 | ₩21,983 | +0.37% | 34.1만 |
|---|
| 2025.12.26 | ₩21,822 | ₩21,876 | ₩21,621 | ₩21,755 | -0.31% | 17.1만 |
|---|
| 2025.12.24 | ₩21,929 | ₩21,942 | ₩21,809 | ₩21,862 | -0.31% | 7.9만 |
|---|
| 2025.12.23 | ₩22,050 | ₩22,103 | ₩21,809 | ₩21,983 | -0.30% | 9.9만 |
|---|
| 2025.12.22 | ₩21,929 | ₩22,183 | ₩21,916 | ₩21,956 | +0.12% | 21.3만 |
|---|
| 2025.12.19 | ₩21,661 | ₩21,889 | ₩21,661 | ₩21,688 | +0.12% | 26.3만 |
|---|
| 2025.12.18 | ₩22,090 | ₩22,090 | ₩21,541 | ₩21,608 | -2.18% | 90만 |
|---|
| 2025.12.17 | ₩21,742 | ₩22,143 | ₩21,688 | ₩22,103 | +1.66% | 29.7만 |
|---|
| 2025.12.16 | ₩22,063 | ₩22,063 | ₩21,460 | ₩21,541 | -2.37% | 35.5만 |
|---|
| 2025.12.15 | ₩22,652 | ₩22,652 | ₩22,103 | ₩22,291 | -1.60% | 24.7만 |
|---|
| 2025.12.12 | ₩22,987 | ₩23,054 | ₩22,572 | ₩22,598 | -1.69% | 25.6만 |
|---|
| 2025.12.11 | ₩23,013 | ₩23,174 | ₩22,947 | ₩23,013 | 0.00% | 30.2만 |
|---|
| 2025.12.10 | ₩22,947 | ₩23,281 | ₩22,772 | ₩23,241 | +1.28% | 27.7만 |
|---|
| 2025.12.09 | ₩22,853 | ₩23,107 | ₩22,799 | ₩22,960 | +0.47% | 20.2만 |
|---|
| 2025.12.08 | ₩23,027 | ₩23,174 | ₩22,839 | ₩22,866 | -0.70% | 19만 |
|---|
| 2025.12.05 | ₩23,187 | ₩23,589 | ₩23,174 | ₩23,187 | 0.00% | 15.7만 |
|---|
| 2025.12.04 | ₩23,080 | ₩23,241 | ₩23,000 | ₩23,161 | +0.35% | 11.3만 |
|---|
| 2025.12.03 | ₩22,625 | ₩23,080 | ₩22,625 | ₩23,067 | +1.95% | 40.5만 |
|---|
| 2025.12.02 | ₩22,746 | ₩22,746 | ₩22,331 | ₩22,451 | -1.29% | 25.6만 |
|---|
| 2025.12.01 | ₩22,518 | ₩22,906 | ₩22,478 | ₩22,759 | +1.07% | 23.5만 |
|---|
| 2025.11.28 | ₩22,183 | ₩22,585 | ₩22,143 | ₩22,531 | +1.57% | 15.8만 |
|---|
| 2025.11.26 | ₩21,942 | ₩22,344 | ₩21,902 | ₩22,157 | +0.98% | 24.5만 |
|---|
| 2025.11.25 | ₩21,782 | ₩21,916 | ₩21,581 | ₩21,889 | +0.49% | 33.8만 |
|---|
| 2025.11.24 | ₩21,782 | ₩22,050 | ₩21,474 | ₩21,983 | +0.92% | 43.1만 |
|---|
| 2025.11.21 | ₩21,594 | ₩21,929 | ₩21,394 | ₩21,835 | +1.12% | 52.9만 |
|---|
| 2025.11.20 | ₩22,143 | ₩22,558 | ₩21,581 | ₩21,594 | -2.48% | 65.7만 |
|---|
| 2025.11.19 | ₩21,782 | ₩22,050 | ₩21,621 | ₩21,996 | +0.98% | 52.7만 |
|---|
| 2025.11.18 | ₩21,701 | ₩22,291 | ₩21,648 | ₩22,157 | +2.10% | 52.3만 |
|---|
| 2025.11.17 | ₩22,291 | ₩22,331 | ₩21,822 | ₩21,902 | -1.74% | 54.5만 |
|---|
| 2025.11.14 | ₩22,036 | ₩22,357 | ₩21,715 | ₩22,344 | +1.40% | 57.8만 |
|---|
| 2025.11.13 | ₩22,050 | ₩22,304 | ₩21,862 | ₩22,009 | -0.18% | 77.7만 |
|---|
| 2025.11.12 | ₩22,264 | ₩22,357 | ₩21,969 | ₩21,996 | -1.20% | 39.9만 |
|---|
| 2025.11.11 | ₩22,090 | ₩22,531 | ₩22,090 | ₩22,357 | +1.21% | 62.9만 |
|---|
| 2025.11.10 | ₩21,942 | ₩22,036 | ₩21,661 | ₩21,983 | +0.18% | 102.6만 |
|---|
| 2025.11.07 | ₩21,474 | ₩21,782 | ₩21,286 | ₩21,782 | +1.43% | 64만 |
|---|
| 2025.11.06 | ₩21,367 | ₩21,715 | ₩21,260 | ₩21,420 | +0.25% | 83.9만 |
|---|
| 2025.11.05 | ₩21,193 | ₩21,501 | ₩21,112 | ₩21,139 | -0.25% | 62만 |
|---|
| 2025.11.04 | ₩21,139 | ₩21,246 | ₩20,938 | ₩21,193 | +0.25% | 58.3만 |
|---|
| 2025.11.03 | ₩21,313 | ₩21,460 | ₩21,005 | ₩21,420 | +0.50% | 40.2만 |
|---|
| 2025.10.31 | ₩21,179 | ₩21,340 | ₩21,086 | ₩21,246 | +0.32% | 51.1만 |
|---|
| 2025.10.30 | ₩21,126 | ₩21,367 | ₩21,019 | ₩21,059 | -0.32% | 49.3만 |
|---|
| 2025.10.29 | ₩21,045 | ₩21,367 | ₩21,032 | ₩21,220 | +0.83% | 46.1만 |
|---|
| 2025.10.28 | ₩21,246 | ₩21,300 | ₩21,032 | ₩21,059 | -0.88% | 33.6만 |
|---|
| 2025.10.27 | ₩21,434 | ₩21,514 | ₩21,286 | ₩21,327 | -0.50% | 44만 |
|---|
| 2025.10.24 | ₩21,648 | ₩21,648 | ₩21,273 | ₩21,273 | -1.73% | 30.5만 |
|---|
| 2025.10.23 | ₩21,434 | ₩21,608 | ₩21,300 | ₩21,541 | +0.50% | 69.7만 |
|---|
| 2025.10.22 | ₩20,898 | ₩21,099 | ₩20,684 | ₩20,952 | +0.26% | 71.1만 |
|---|
| 2025.10.21 | ₩20,885 | ₩21,019 | ₩20,684 | ₩20,871 | -0.06% | 75.1만 |
|---|
| 2025.10.20 | ₩20,644 | ₩20,925 | ₩20,604 | ₩20,764 | +0.58% | 43.2만 |
|---|
| 2025.10.17 | ₩20,523 | ₩20,630 | ₩20,336 | ₩20,537 | +0.07% | 41.7만 |
|---|
| 2025.10.16 | ₩20,952 | ₩20,952 | ₩20,323 | ₩20,510 | -2.11% | 68.9만 |
|---|
| 2025.10.15 | ₩20,979 | ₩21,072 | ₩20,671 | ₩20,845 | -0.64% | 41.9만 |
|---|
| 2025.10.14 | ₩20,537 | ₩20,938 | ₩20,497 | ₩20,751 | +1.04% | 53.1만 |
|---|
| 2025.10.13 | ₩20,804 | ₩20,952 | ₩20,630 | ₩20,938 | +0.64% | 49.3만 |
|---|
| 2025.10.10 | ₩21,353 | ₩21,407 | ₩20,523 | ₩20,523 | -3.89% | 52.2만 |
|---|