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 | ₩31,184 | ₩31,598 | ₩31,144 | ₩31,184 | 0.00% | 56.1만 |
| 2026.10.08 | ₩30,917 | ₩31,344 | ₩30,890 | ₩31,278 | +1.17% | 101.5만 |
| 2026.10.07 | ₩30,770 | ₩30,957 | ₩30,276 | ₩30,489 | -0.91% | 28.7만 |
| 2026.10.06 | ₩30,289 | ₩30,810 | ₩30,222 | ₩30,703 | +1.37% | 26.6만 |
| 2026.10.05 | ₩29,995 | ₩30,690 | ₩29,701 | ₩30,463 | +1.56% | 35.1만 |
| 2026.10.02 | ₩29,594 | ₩30,115 | ₩29,594 | ₩30,062 | +1.58% | 38.4만 |
| 2026.10.01 | ₩29,140 | ₩29,928 | ₩29,046 | ₩29,901 | +2.61% | 74.3만 |
| 2026.09.30 | ₩29,447 | ₩29,554 | ₩29,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,193 |
| -0.86% |
| 65.1만 |
| 2026.09.29 | ₩29,207 | ₩29,487 | ₩29,113 | ₩29,287 | +0.27% | 50.7만 |
|---|
| 2026.09.28 | ₩30,182 | ₩30,182 | ₩29,594 | ₩29,608 | -1.90% | 68.6만 |
|---|
| 2026.09.25 | ₩29,875 | ₩30,035 | ₩29,661 | ₩29,888 | +0.04% | 52.1만 |
|---|
| 2026.09.24 | ₩30,423 | ₩30,570 | ₩30,102 | ₩30,235 | -0.61% | 47.5만 |
|---|
| 2026.09.23 | ₩30,329 | ₩30,716 | ₩30,262 | ₩30,356 | +0.09% | 56.3만 |
|---|
| 2026.09.22 | ₩30,142 | ₩30,636 | ₩29,955 | ₩30,102 | -0.13% | 41.7만 |
|---|
| 2026.09.21 | ₩30,850 | ₩31,010 | ₩30,436 | ₩30,503 | -1.13% | 50만 |
|---|
| 2026.09.18 | ₩31,438 | ₩31,438 | ₩31,157 | ₩31,157 | -0.89% | 40.5만 |
|---|
| 2026.09.17 | ₩31,050 | ₩31,478 | ₩30,997 | ₩31,425 | +1.20% | 28.1만 |
|---|
| 2026.09.16 | ₩32,106 | ₩32,119 | ₩30,997 | ₩31,184 | -2.87% | 68.5만 |
|---|
| 2026.09.15 | ₩31,972 | ₩32,694 | ₩31,972 | ₩32,534 | +1.76% | 40.7만 |
|---|
| 2026.09.14 | ₩32,427 | ₩32,560 | ₩31,665 | ₩31,799 | -1.94% | 87.5만 |
|---|
| 2026.09.11 | ₩31,999 | ₩32,373 | ₩31,892 | ₩32,079 | +0.25% | 85.8만 |
|---|
| 2026.09.10 | ₩32,587 | ₩32,587 | ₩31,719 | ₩32,119 | -1.44% | 55.1만 |
|---|
| 2026.09.09 | ₩32,493 | ₩32,574 | ₩32,093 | ₩32,226 | -0.82% | 46.4만 |
|---|
| 2026.09.08 | ₩32,293 | ₩32,520 | ₩32,026 | ₩32,133 | -0.50% | 53.8만 |
|---|
| 2026.09.04 | ₩31,972 | ₩32,026 | ₩31,572 | ₩31,879 | -0.29% | 34.1만 |
|---|
| 2026.09.03 | ₩32,360 | ₩32,520 | ₩32,173 | ₩32,200 | -0.50% | 47.2만 |
|---|
| 2026.09.02 | ₩31,906 | ₩32,520 | ₩31,906 | ₩32,346 | +1.38% | 27.8만 |
|---|
| 2026.09.01 | ₩32,159 | ₩32,159 | ₩31,812 | ₩32,133 | -0.08% | 49.4만 |
|---|
| 2026.08.31 | ₩31,866 | ₩32,093 | ₩31,358 | ₩31,745 | -0.38% | 42.5만 |
|---|
| 2026.08.28 | ₩31,264 | ₩31,465 | ₩31,077 | ₩31,278 | +0.04% | 27만 |
|---|
| 2026.08.27 | ₩30,984 | ₩31,371 | ₩30,596 | ₩31,224 | +0.78% | 27.6만 |
|---|
| 2026.08.26 | ₩30,423 | ₩31,171 | ₩30,369 | ₩30,944 | +1.71% | 38.6만 |
|---|
| 2026.08.25 | ₩30,783 | ₩31,050 | ₩30,676 | ₩30,703 | -0.26% | 45.2만 |
|---|
| 2026.08.24 | ₩31,371 | ₩31,531 | ₩30,850 | ₩31,184 | -0.60% | 26.8만 |
|---|
| 2026.08.21 | ₩31,572 | ₩31,745 | ₩31,371 | ₩31,531 | -0.13% | 32.2만 |
|---|
| 2026.08.20 | ₩31,678 | ₩32,026 | ₩31,398 | ₩31,505 | -0.55% | 30.3만 |
|---|
| 2026.08.19 | ₩31,411 | ₩31,598 | ₩31,264 | ₩31,331 | -0.26% | 30.8만 |
|---|
| 2026.08.18 | ₩31,251 | ₩31,251 | ₩30,930 | ₩31,211 | -0.13% | 30만 |
|---|
| 2026.08.17 | ₩30,770 | ₩30,904 | ₩30,529 | ₩30,890 | +0.39% | 51.1만 |
|---|
| 2026.08.14 | ₩30,356 | ₩30,810 | ₩30,289 | ₩30,663 | +1.01% | 41.3만 |
|---|
| 2026.08.13 | ₩29,982 | ₩30,209 | ₩29,768 | ₩30,182 | +0.67% | 47.6만 |
|---|
| 2026.08.12 | ₩30,342 | ₩30,409 | ₩30,142 | ₩30,222 | -0.40% | 23.3만 |
|---|
| 2026.08.11 | ₩30,008 | ₩30,449 | ₩29,968 | ₩30,396 | +1.29% | 29.7만 |
|---|
| 2026.08.10 | ₩29,073 | ₩30,089 | ₩29,073 | ₩30,075 | +3.45% | 47.3만 |
|---|
| 2026.08.07 | ₩28,672 | ₩28,953 | ₩28,445 | ₩28,646 | -0.09% | 36.9만 |
|---|
| 2026.08.06 | ₩28,793 | ₩28,939 | ₩28,579 | ₩28,779 | -0.05% | 38.6만 |
|---|
| 2026.08.05 | ₩29,180 | ₩29,193 | ₩28,271 | ₩28,271 | -3.11% | 35.3만 |
|---|
| 2026.08.04 | ₩28,873 | ₩29,247 | ₩28,579 | ₩29,167 | +1.02% | 37.3만 |
|---|
| 2026.08.03 | ₩29,086 | ₩29,541 | ₩28,859 | ₩29,314 | +0.78% | 39.6만 |
|---|
| 2026.07.31 | ₩29,274 | ₩29,567 | ₩28,926 | ₩29,541 | +0.91% | 21.8만 |
|---|
| 2026.07.30 | ₩28,686 | ₩29,113 | ₩28,632 | ₩29,100 | +1.44% | 34.7만 |
|---|
| 2026.07.29 | ₩29,006 | ₩29,020 | ₩28,793 | ₩28,873 | -0.46% | 55.2만 |
|---|
| 2026.07.28 | ₩28,712 | ₩28,873 | ₩28,138 | ₩28,258 | -1.58% | 35만 |
|---|
| 2026.07.27 | ₩28,939 | ₩29,300 | ₩28,672 | ₩28,712 | -0.78% | 41.2만 |
|---|
| 2026.07.24 | ₩29,461 | ₩29,901 | ₩29,380 | ₩29,447 | -0.05% | 29.1만 |
|---|
| 2026.07.23 | ₩29,968 | ₩29,982 | ₩29,314 | ₩29,380 | -1.96% | 28.6만 |
|---|
| 2026.07.22 | ₩29,461 | ₩29,688 | ₩29,367 | ₩29,487 | +0.09% | 38.8만 |
|---|
| 2026.07.21 | ₩28,672 | ₩28,966 | ₩28,499 | ₩28,966 | +1.03% | 35.4만 |
|---|
| 2026.07.20 | ₩28,459 | ₩28,779 | ₩28,365 | ₩28,499 | +0.14% | 34.8만 |
|---|
| 2026.07.17 | ₩28,499 | ₩28,672 | ₩28,231 | ₩28,539 | +0.14% | 53.2만 |
|---|
| 2026.07.16 | ₩28,138 | ₩28,405 | ₩28,124 | ₩28,191 | +0.19% | 50.6만 |
|---|
| 2026.07.15 | ₩28,245 | ₩28,405 | ₩27,724 | ₩28,071 | -0.61% | 50.8만 |
|---|
| 2026.07.14 | ₩28,392 | ₩28,432 | ₩27,871 | ₩28,231 | -0.56% | 57.5만 |
|---|
| 2026.07.13 | ₩27,884 | ₩28,312 | ₩27,884 | ₩28,165 | +1.01% | 44.5만 |
|---|
| 2026.07.10 | ₩27,643 | ₩27,710 | ₩27,203 | ₩27,550 | -0.34% | 40.1만 |
|---|
| 2026.07.09 | ₩27,831 | ₩27,924 | ₩27,550 | ₩27,590 | -0.86% | 48.9만 |
|---|
| 2026.07.08 | ₩27,897 | ₩28,124 | ₩27,590 | ₩28,018 | +0.43% | 59.6만 |
|---|
| 2026.07.07 | ₩27,069 | ₩27,643 | ₩27,069 | ₩27,510 | +1.63% | 82.2만 |
|---|
| 2026.07.06 | ₩26,882 | ₩27,163 | ₩26,869 | ₩26,935 | +0.20% | 32.9만 |
|---|
| 2026.07.02 | ₩26,922 | ₩27,163 | ₩26,708 | ₩26,922 | 0.00% | 37.6만 |
|---|
| 2026.07.01 | ₩26,975 | ₩27,163 | ₩26,695 | ₩26,735 | -0.89% | 147.4만 |
|---|
| 2026.06.30 | ₩27,256 | ₩27,443 | ₩27,016 | ₩27,029 | -0.83% | 226.3만 |
|---|
| 2026.06.29 | ₩27,323 | ₩27,430 | ₩27,016 | ₩27,069 | -0.93% | 265.2만 |
|---|
| 2026.06.26 | ₩27,149 | ₩27,470 | ₩27,056 | ₩27,136 | -0.05% | 5987만 |
|---|
| 2026.06.25 | ₩26,935 | ₩27,363 | ₩26,788 | ₩27,283 | +1.29% | 501만 |
|---|
| 2026.06.24 | ₩27,069 | ₩27,269 | ₩26,815 | ₩27,096 | +0.10% | 224만 |
|---|
| 2026.06.23 | ₩27,256 | ₩27,603 | ₩27,216 | ₩27,483 | +0.83% | 70.5만 |
|---|
| 2026.06.22 | ₩27,149 | ₩27,456 | ₩26,922 | ₩27,456 | +1.13% | 75만 |
|---|
| 2026.06.18 | ₩27,122 | ₩27,216 | ₩26,695 | ₩26,949 | -0.64% | 103.4만 |
|---|
| 2026.06.17 | ₩27,563 | ₩27,670 | ₩27,203 | ₩27,283 | -1.02% | 73.8만 |
|---|
| 2026.06.16 | ₩27,577 | ₩27,831 | ₩27,523 | ₩27,643 | +0.24% | 57.2만 |
|---|
| 2026.06.15 | ₩27,817 | ₩28,151 | ₩27,817 | ₩27,911 | +0.34% | 57.4만 |
|---|
| 2026.06.12 | ₩28,432 | ₩29,020 | ₩28,325 | ₩28,793 | +1.27% | 75.4만 |
|---|
| 2026.06.11 | ₩29,167 | ₩29,220 | ₩28,432 | ₩28,525 | -2.20% | 92.9만 |
|---|
| 2026.06.10 | ₩28,632 | ₩29,260 | ₩28,632 | ₩28,886 | +0.89% | 29.8만 |
|---|
| 2026.06.09 | ₩29,020 | ₩29,046 | ₩28,111 | ₩28,512 | -1.75% | 62.6만 |
|---|
| 2026.06.08 | ₩29,033 | ₩29,420 | ₩29,033 | ₩29,113 | +0.28% | 45.8만 |
|---|
| 2026.06.05 | ₩29,714 | ₩29,714 | ₩28,752 | ₩28,779 | -3.15% | 51.3만 |
|---|
| 2026.06.04 | ₩29,567 | ₩29,995 | ₩29,434 | ₩29,888 | +1.08% | 38.3만 |
|---|
| 2026.06.03 | ₩29,634 | ₩30,062 | ₩29,514 | ₩29,821 | +0.63% | 96.2만 |
|---|
| 2026.06.02 | ₩28,980 | ₩29,608 | ₩28,980 | ₩29,501 | +1.80% | 30.7만 |
|---|
| 2026.06.01 | ₩29,006 | ₩29,461 | ₩29,006 | ₩29,140 | +0.46% | 112만 |
|---|
| 2026.05.29 | ₩28,806 | ₩28,939 | ₩28,472 | ₩28,726 | -0.28% | 89.6만 |
|---|
| 2026.05.28 | ₩28,980 | ₩29,127 | ₩28,726 | ₩28,913 | -0.23% | 87.7만 |
|---|
| 2026.05.27 | ₩28,739 | ₩29,046 | ₩28,539 | ₩28,739 | 0.00% | 56.7만 |
|---|
| 2026.05.26 | ₩29,594 | ₩29,942 | ₩29,153 | ₩29,167 | -1.44% | 29.7만 |
|---|
| 2026.05.22 | ₩29,501 | ₩29,861 | ₩29,447 | ₩29,821 | +1.09% | 43.5만 |
|---|
| 2026.05.21 | ₩30,222 | ₩30,302 | ₩29,461 | ₩29,594 | -2.08% | 78.6만 |
|---|
| 2026.05.20 | ₩30,316 | ₩30,623 | ₩29,821 | ₩29,968 | -1.15% | 63.7만 |
|---|
| 2026.05.19 | ₩30,222 | ₩30,463 | ₩29,982 | ₩30,382 | +0.53% | 26.9만 |
|---|
| 2026.05.18 | ₩29,688 | ₩30,249 | ₩29,474 | ₩30,142 | +1.53% | 57.8만 |
|---|
| 2026.05.15 | ₩29,327 | ₩29,795 | ₩29,287 | ₩29,755 | +1.46% | 57.4만 |
|---|
| 2026.05.14 | ₩28,886 | ₩29,247 | ₩28,859 | ₩29,180 | +1.02% | 31.8만 |
|---|
| 2026.05.13 | ₩29,006 | ₩29,006 | ₩28,659 | ₩28,953 | -0.18% | 28.9만 |
|---|
| 2026.05.12 | ₩29,086 | ₩29,086 | ₩28,672 | ₩28,926 | -0.55% | 36.9만 |
|---|
| 2026.05.11 | ₩28,552 | ₩28,926 | ₩28,499 | ₩28,806 | +0.89% | 40.1만 |
|---|
| 2026.05.08 | ₩28,325 | ₩28,445 | ₩28,058 | ₩28,205 | -0.42% | 653.1만 |
|---|
| 2026.05.07 | ₩28,418 | ₩28,418 | ₩27,951 | ₩28,298 | -0.42% | 116.5만 |
|---|
| 2026.05.06 | ₩29,247 | ₩29,567 | ₩28,939 | ₩28,993 | -0.87% | 121.6만 |
|---|
| 2026.05.05 | ₩30,195 | ₩30,516 | ₩30,048 | ₩30,316 | +0.40% | 46.9만 |
|---|
| 2026.05.04 | ₩29,915 | ₩30,329 | ₩29,781 | ₩30,302 | +1.30% | 69.3만 |
|---|
| 2026.05.01 | ₩29,915 | ₩30,022 | ₩29,340 | ₩29,875 | -0.13% | 81.8만 |
|---|
| 2026.04.30 | ₩29,327 | ₩30,129 | ₩29,153 | ₩30,115 | +2.69% | 54.6만 |
|---|
| 2026.04.29 | ₩29,434 | ₩29,714 | ₩29,340 | ₩29,714 | +0.95% | 53.4만 |
|---|
| 2026.04.28 | ₩29,073 | ₩29,207 | ₩28,899 | ₩29,060 | -0.05% | 59.4만 |
|---|
| 2026.04.27 | ₩28,752 | ₩29,046 | ₩28,579 | ₩28,712 | -0.14% | 60.9만 |
|---|
| 2026.04.24 | ₩28,485 | ₩28,592 | ₩28,245 | ₩28,539 | +0.19% | 73만 |
|---|
| 2026.04.23 | ₩28,485 | ₩28,672 | ₩28,325 | ₩28,579 | +0.33% | 53.1만 |
|---|
| 2026.04.22 | ₩28,124 | ₩28,378 | ₩28,058 | ₩28,298 | +0.62% | 94.8만 |
|---|
| 2026.04.21 | ₩27,537 | ₩27,871 | ₩27,430 | ₩27,817 | +1.02% | 80.5만 |
|---|
| 2026.04.20 | ₩27,416 | ₩27,617 | ₩27,176 | ₩27,416 | 0.00% | 70.9만 |
|---|
| 2026.04.17 | ₩27,096 | ₩27,390 | ₩26,588 | ₩27,309 | +0.79% | 139.3만 |
|---|
| 2026.04.16 | ₩27,750 | ₩28,205 | ₩27,750 | ₩28,138 | +1.40% | 74.7만 |
|---|
| 2026.04.15 | ₩27,630 | ₩27,924 | ₩27,443 | ₩27,710 | +0.29% | 57.5만 |
|---|
| 2026.04.14 | ₩28,138 | ₩28,138 | ₩27,590 | ₩27,710 | -1.52% | 96.3만 |
|---|
| 2026.04.13 | ₩28,712 | ₩28,819 | ₩28,165 | ₩28,392 | -1.12% | 39.6만 |
|---|
| 2026.04.10 | ₩28,285 | ₩28,552 | ₩28,098 | ₩28,432 | +0.52% | 53.2만 |
|---|
| 2026.04.09 | ₩28,846 | ₩29,233 | ₩28,285 | ₩28,405 | -1.53% | 151.3만 |
|---|
| 2026.04.08 | ₩28,191 | ₩28,926 | ₩27,804 | ₩28,819 | +2.23% | 89.4만 |
|---|
| 2026.04.07 | ₩29,648 | ₩30,035 | ₩29,621 | ₩29,741 | +0.32% | 68.8만 |
|---|
| 2026.04.06 | ₩29,380 | ₩29,648 | ₩29,287 | ₩29,554 | +0.59% | 50.2만 |
|---|
| 2026.04.02 | ₩29,915 | ₩30,129 | ₩29,220 | ₩29,420 | -1.65% | 142.8만 |
|---|
| 2026.04.01 | ₩29,340 | ₩29,808 | ₩28,819 | ₩29,100 | -0.82% | 246.4만 |
|---|
| 2026.03.31 | ₩30,489 | ₩30,823 | ₩29,461 | ₩30,008 | -1.58% | 216.8만 |
|---|
| 2026.03.30 | ₩31,197 | ₩31,304 | ₩30,302 | ₩30,423 | -2.48% | 215.2만 |
|---|
| 2026.03.27 | ₩30,703 | ₩31,091 | ₩30,543 | ₩30,970 | +0.87% | 3295.3만 |
|---|
| 2026.03.26 | ₩30,169 | ₩30,783 | ₩30,142 | ₩30,570 | +1.33% | 288.1만 |
|---|
| 2026.03.25 | ₩29,714 | ₩30,222 | ₩29,714 | ₩30,155 | +1.48% | 321.4만 |
|---|
| 2026.03.24 | ₩29,434 | ₩30,182 | ₩29,354 | ₩29,955 | +1.77% | 39.9만 |
|---|
| 2026.03.23 | ₩28,539 | ₩29,434 | ₩28,378 | ₩29,193 | +2.29% | 98.9만 |
|---|
| 2026.03.20 | ₩29,073 | ₩29,461 | ₩28,939 | ₩29,033 | -0.14% | 69.7만 |
|---|
| 2026.03.19 | ₩28,672 | ₩29,300 | ₩28,672 | ₩29,006 | +1.16% | 131.6만 |
|---|
| 2026.03.18 | ₩28,378 | ₩28,552 | ₩28,218 | ₩28,472 | +0.33% | 35만 |
|---|
| 2026.03.17 | ₩28,138 | ₩28,552 | ₩28,098 | ₩28,325 | +0.66% | 43.5만 |
|---|
| 2026.03.16 | ₩27,857 | ₩28,098 | ₩27,563 | ₩27,924 | +0.24% | 43.2만 |
|---|
| 2026.03.13 | ₩27,603 | ₩27,897 | ₩27,483 | ₩27,831 | +0.82% | 34.3만 |
|---|
| 2026.03.12 | ₩27,804 | ₩28,018 | ₩27,657 | ₩27,684 | -0.43% | 49.7만 |
|---|
| 2026.03.11 | ₩26,975 | ₩27,724 | ₩26,975 | ₩27,697 | +2.67% | 71.4만 |
|---|
| 2026.03.10 | ₩27,189 | ₩27,483 | ₩26,855 | ₩26,962 | -0.84% | 157.4만 |
|---|
| 2026.03.09 | ₩27,603 | ₩27,777 | ₩27,163 | ₩27,390 | -0.77% | 166.7만 |
|---|
| 2026.03.06 | ₩27,684 | ₩27,737 | ₩27,203 | ₩27,336 | -1.25% | 104.1만 |
|---|
| 2026.03.05 | ₩27,269 | ₩27,603 | ₩27,122 | ₩27,309 | +0.15% | 118.8만 |
|---|
| 2026.03.04 | ₩26,855 | ₩27,149 | ₩26,575 | ₩27,082 | +0.85% | 79.8만 |
|---|
| 2026.03.03 | ₩27,737 | ₩27,750 | ₩26,962 | ₩27,163 | -2.07% | 105.8만 |
|---|
| 2026.03.02 | ₩27,750 | ₩27,764 | ₩26,935 | ₩27,523 | -0.82% | 167.5만 |
|---|
| 2026.02.27 | ₩26,641 | ₩26,922 | ₩26,347 | ₩26,855 | +0.80% | 36.3만 |
|---|
| 2026.02.26 | ₩25,960 | ₩26,641 | ₩25,760 | ₩26,374 | +1.60% | 92.6만 |
|---|
| 2026.02.25 | ₩26,521 | ₩26,521 | ₩25,867 | ₩26,201 | -1.21% | 44.9만 |
|---|
| 2026.02.24 | ₩26,494 | ₩26,494 | ₩26,107 | ₩26,454 | -0.15% | 45.9만 |
|---|
| 2026.02.23 | ₩26,695 | ₩27,029 | ₩26,307 | ₩26,441 | -0.95% | 52.9만 |
|---|
| 2026.02.20 | ₩26,548 | ₩26,655 | ₩26,307 | ₩26,641 | +0.35% | 61.9만 |
|---|
| 2026.02.19 | ₩26,468 | ₩26,882 | ₩26,334 | ₩26,561 | +0.35% | 92.7만 |
|---|
| 2026.02.18 | ₩25,880 | ₩26,227 | ₩25,880 | ₩26,187 | +1.19% | 116.6만 |
|---|
| 2026.02.17 | ₩26,080 | ₩26,241 | ₩25,265 | ₩25,679 | -1.54% | 73.4만 |
|---|
| 2026.02.13 | ₩25,546 | ₩26,107 | ₩25,479 | ₩25,960 | +1.62% | 57.9만 |
|---|
| 2026.02.12 | ₩26,027 | ₩26,147 | ₩25,252 | ₩25,573 | -1.75% | 91.5만 |
|---|
| 2026.02.11 | ₩25,800 | ₩26,120 | ₩25,720 | ₩26,107 | +1.19% | 45.9만 |
|---|
| 2026.02.10 | ₩25,599 | ₩25,599 | ₩25,305 | ₩25,426 | -0.68% | 67.7만 |
|---|
| 2026.02.09 | ₩25,386 | ₩25,666 | ₩25,319 | ₩25,586 | +0.79% | 26.4만 |
|---|
| 2026.02.06 | ₩25,078 | ₩25,599 | ₩25,038 | ₩25,532 | +1.81% | 43만 |
|---|
| 2026.02.05 | ₩25,025 | ₩25,118 | ₩24,517 | ₩24,931 | -0.37% | 98.1만 |
|---|
| 2026.02.04 | ₩24,811 | ₩25,386 | ₩24,811 | ₩25,359 | +2.21% | 128.5만 |
|---|
| 2026.02.03 | ₩23,956 | ₩24,597 | ₩23,822 | ₩24,584 | +2.62% | 119.4만 |
|---|
| 2026.02.02 | ₩23,836 | ₩24,170 | ₩23,742 | ₩23,929 | +0.39% | 99.3만 |
|---|
| 2026.01.30 | ₩24,290 | ₩24,544 | ₩24,023 | ₩24,517 | +0.94% | 102.6만 |
|---|
| 2026.01.29 | ₩24,651 | ₩24,931 | ₩24,290 | ₩24,343 | -1.25% | 129.9만 |
|---|
| 2026.01.28 | ₩24,090 | ₩24,170 | ₩23,836 | ₩24,116 | +0.11% | 63.5만 |
|---|
| 2026.01.27 | ₩23,796 | ₩24,009 | ₩23,689 | ₩23,943 | +0.62% | 33.4만 |
|---|
| 2026.01.26 | ₩23,956 | ₩23,956 | ₩23,488 | ₩23,715 | -1.00% | 42만 |
|---|
| 2026.01.23 | ₩23,862 | ₩24,090 | ₩23,622 | ₩23,662 | -0.84% | 53.7만 |
|---|
| 2026.01.22 | ₩23,435 | ₩23,542 | ₩23,328 | ₩23,515 | +0.34% | 60.4만 |
|---|
| 2026.01.21 | ₩23,194 | ₩23,689 | ₩23,194 | ₩23,488 | +1.27% | 144.6만 |
|---|
| 2026.01.20 | ₩23,047 | ₩23,168 | ₩22,660 | ₩22,740 | -1.33% | 58만 |
|---|
| 2026.01.16 | ₩22,780 | ₩22,834 | ₩22,687 | ₩22,794 | +0.06% | 32.3만 |
|---|
| 2026.01.15 | ₩22,820 | ₩23,087 | ₩22,540 | ₩22,780 | -0.18% | 97.8만 |
|---|
| 2026.01.14 | ₩22,740 | ₩23,355 | ₩22,740 | ₩23,021 | +1.23% | 114.9만 |
|---|
| 2026.01.13 | ₩22,513 | ₩22,860 | ₩22,513 | ₩22,687 | +0.77% | 57.3만 |
|---|
| 2026.01.12 | ₩22,446 | ₩22,473 | ₩22,246 | ₩22,339 | -0.48% | 30.4만 |
|---|
| 2026.01.09 | ₩22,660 | ₩22,727 | ₩22,393 | ₩22,419 | -1.06% | 58.3만 |
|---|
| 2026.01.08 | ₩21,992 | ₩22,767 | ₩21,992 | ₩22,566 | +2.61% | 47.4만 |
|---|
| 2026.01.07 | ₩22,246 | ₩22,246 | ₩21,805 | ₩21,885 | -1.62% | 50만 |
|---|
| 2026.01.06 | ₩22,566 | ₩22,647 | ₩22,085 | ₩22,166 | -1.78% | 62.1만 |
|---|
| 2026.01.05 | ₩23,061 | ₩23,114 | ₩22,032 | ₩22,540 | -2.26% | 104.4만 |
|---|
| 2026.01.02 | ₩22,019 | ₩22,606 | ₩21,872 | ₩22,513 | +2.25% | 59.6만 |
|---|
| 2025.12.31 | ₩22,139 | ₩22,139 | ₩21,925 | ₩22,005 | -0.60% | 19.5만 |
|---|
| 2025.12.30 | ₩22,072 | ₩22,232 | ₩22,072 | ₩22,166 | +0.42% | 16.4만 |
|---|
| 2025.12.29 | ₩21,858 | ₩21,992 | ₩21,791 | ₩21,938 | +0.37% | 34.1만 |
|---|
| 2025.12.26 | ₩21,778 | ₩21,832 | ₩21,578 | ₩21,711 | -0.31% | 17.1만 |
|---|
| 2025.12.24 | ₩21,885 | ₩21,898 | ₩21,765 | ₩21,818 | -0.31% | 7.9만 |
|---|
| 2025.12.23 | ₩22,005 | ₩22,059 | ₩21,765 | ₩21,938 | -0.30% | 9.9만 |
|---|
| 2025.12.22 | ₩21,885 | ₩22,139 | ₩21,872 | ₩21,912 | +0.12% | 21.3만 |
|---|
| 2025.12.19 | ₩21,618 | ₩21,845 | ₩21,618 | ₩21,644 | +0.12% | 26.3만 |
|---|
| 2025.12.18 | ₩22,045 | ₩22,045 | ₩21,498 | ₩21,564 | -2.18% | 90만 |
|---|
| 2025.12.17 | ₩21,698 | ₩22,099 | ₩21,644 | ₩22,059 | +1.66% | 29.7만 |
|---|
| 2025.12.16 | ₩22,019 | ₩22,019 | ₩21,417 | ₩21,498 | -2.37% | 35.5만 |
|---|
| 2025.12.15 | ₩22,606 | ₩22,606 | ₩22,059 | ₩22,246 | -1.60% | 24.7만 |
|---|
| 2025.12.12 | ₩22,940 | ₩23,007 | ₩22,526 | ₩22,553 | -1.69% | 25.6만 |
|---|
| 2025.12.11 | ₩22,967 | ₩23,128 | ₩22,900 | ₩22,967 | 0.00% | 30.2만 |
|---|
| 2025.12.10 | ₩22,900 | ₩23,234 | ₩22,727 | ₩23,194 | +1.28% | 27.7만 |
|---|
| 2025.12.09 | ₩22,807 | ₩23,061 | ₩22,753 | ₩22,914 | +0.47% | 20.2만 |
|---|
| 2025.12.08 | ₩22,981 | ₩23,128 | ₩22,794 | ₩22,820 | -0.70% | 19만 |
|---|
| 2025.12.05 | ₩23,141 | ₩23,542 | ₩23,128 | ₩23,141 | 0.00% | 15.7만 |
|---|
| 2025.12.04 | ₩23,034 | ₩23,194 | ₩22,954 | ₩23,114 | +0.35% | 11.3만 |
|---|
| 2025.12.03 | ₩22,580 | ₩23,034 | ₩22,580 | ₩23,021 | +1.95% | 40.5만 |
|---|
| 2025.12.02 | ₩22,700 | ₩22,700 | ₩22,286 | ₩22,406 | -1.29% | 25.6만 |
|---|
| 2025.12.01 | ₩22,473 | ₩22,860 | ₩22,433 | ₩22,713 | +1.07% | 23.5만 |
|---|
| 2025.11.28 | ₩22,139 | ₩22,540 | ₩22,099 | ₩22,486 | +1.57% | 15.8만 |
|---|
| 2025.11.26 | ₩21,898 | ₩22,299 | ₩21,858 | ₩22,112 | +0.98% | 24.5만 |
|---|
| 2025.11.25 | ₩21,738 | ₩21,872 | ₩21,538 | ₩21,845 | +0.49% | 33.8만 |
|---|
| 2025.11.24 | ₩21,738 | ₩22,005 | ₩21,431 | ₩21,938 | +0.92% | 43.1만 |
|---|
| 2025.11.21 | ₩21,551 | ₩21,885 | ₩21,351 | ₩21,791 | +1.12% | 52.9만 |
|---|
| 2025.11.20 | ₩22,099 | ₩22,513 | ₩21,538 | ₩21,551 | -2.48% | 65.7만 |
|---|
| 2025.11.19 | ₩21,738 | ₩22,005 | ₩21,578 | ₩21,952 | +0.98% | 52.7만 |
|---|
| 2025.11.18 | ₩21,658 | ₩22,246 | ₩21,604 | ₩22,112 | +2.10% | 52.3만 |
|---|
| 2025.11.17 | ₩22,246 | ₩22,286 | ₩21,778 | ₩21,858 | -1.74% | 54.5만 |
|---|
| 2025.11.14 | ₩21,992 | ₩22,313 | ₩21,671 | ₩22,299 | +1.40% | 57.8만 |
|---|
| 2025.11.13 | ₩22,005 | ₩22,259 | ₩21,818 | ₩21,965 | -0.18% | 77.7만 |
|---|
| 2025.11.12 | ₩22,219 | ₩22,313 | ₩21,925 | ₩21,952 | -1.20% | 39.9만 |
|---|
| 2025.11.11 | ₩22,045 | ₩22,486 | ₩22,045 | ₩22,313 | +1.21% | 62.9만 |
|---|
| 2025.11.10 | ₩21,898 | ₩21,992 | ₩21,618 | ₩21,938 | +0.18% | 102.6만 |
|---|
| 2025.11.07 | ₩21,431 | ₩21,738 | ₩21,244 | ₩21,738 | +1.43% | 64만 |
|---|
| 2025.11.06 | ₩21,324 | ₩21,671 | ₩21,217 | ₩21,377 | +0.25% | 83.9만 |
|---|
| 2025.11.05 | ₩21,150 | ₩21,457 | ₩21,070 | ₩21,097 | -0.25% | 62만 |
|---|
| 2025.11.04 | ₩21,097 | ₩21,204 | ₩20,896 | ₩21,150 | +0.25% | 58.3만 |
|---|
| 2025.11.03 | ₩21,270 | ₩21,417 | ₩20,963 | ₩21,377 | +0.50% | 40.2만 |
|---|
| 2025.10.31 | ₩21,137 | ₩21,297 | ₩21,043 | ₩21,204 | +0.32% | 51.1만 |
|---|
| 2025.10.30 | ₩21,083 | ₩21,324 | ₩20,976 | ₩21,017 | -0.32% | 49.3만 |
|---|
| 2025.10.29 | ₩21,003 | ₩21,324 | ₩20,990 | ₩21,177 | +0.83% | 46.1만 |
|---|
| 2025.10.28 | ₩21,204 | ₩21,257 | ₩20,990 | ₩21,017 | -0.88% | 33.6만 |
|---|
| 2025.10.27 | ₩21,391 | ₩21,471 | ₩21,244 | ₩21,284 | -0.50% | 44만 |
|---|
| 2025.10.24 | ₩21,604 | ₩21,604 | ₩21,230 | ₩21,230 | -1.73% | 30.5만 |
|---|
| 2025.10.23 | ₩21,391 | ₩21,564 | ₩21,257 | ₩21,498 | +0.50% | 69.7만 |
|---|
| 2025.10.22 | ₩20,856 | ₩21,057 | ₩20,642 | ₩20,910 | +0.26% | 71.1만 |
|---|
| 2025.10.21 | ₩20,843 | ₩20,976 | ₩20,642 | ₩20,829 | -0.06% | 75.1만 |
|---|
| 2025.10.20 | ₩20,602 | ₩20,883 | ₩20,562 | ₩20,723 | +0.58% | 43.2만 |
|---|
| 2025.10.17 | ₩20,482 | ₩20,589 | ₩20,295 | ₩20,495 | +0.07% | 41.7만 |
|---|
| 2025.10.16 | ₩20,910 | ₩20,910 | ₩20,282 | ₩20,469 | -2.11% | 68.9만 |
|---|
| 2025.10.15 | ₩20,936 | ₩21,030 | ₩20,629 | ₩20,803 | -0.64% | 41.9만 |
|---|
| 2025.10.14 | ₩20,495 | ₩20,896 | ₩20,455 | ₩20,709 | +1.04% | 53.1만 |
|---|
| 2025.10.13 | ₩20,763 | ₩20,910 | ₩20,589 | ₩20,896 | +0.64% | 49.3만 |
|---|
| 2025.10.10 | ₩21,310 | ₩21,364 | ₩20,482 | ₩20,482 | -3.89% | 52.2만 |
|---|