시장 데이터를 불러오는 중
전체 종목
First Trust Multi Cap Value AlphaDEX Fund 과거 주가
First Trust Multi Cap Value AlphaDEX Fund · FAB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Multi Cap Value AlphaDEX Fund · FAB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,819 | ₩135,034 | ₩134,806 | ₩134,806 | -0.01% | 800 |
| 2026.10.08 | ₩133,962 | ₩135,262 | ₩133,171 | ₩135,262 | +0.97% | 2.6천 |
| 2026.10.07 | ₩133,908 | ₩133,908 | ₩133,238 | ₩133,600 | -0.23% | 5.7천 |
| 2026.10.06 | ₩134,404 | ₩134,846 | ₩134,136 | ₩134,498 | +0.07% | 5천 |
| 2026.10.05 | ₩132,488 | ₩134,471 | ₩132,488 | ₩134,149 | +1.25% | 3.1천 |
| 2026.10.02 | ₩133,466 | ₩134,123 | ₩133,386 | ₩133,386 | -0.06% | 5.1천 |
| 2026.10.01 | ₩132,153 | ₩133,466 | ₩131,952 | ₩133,345 | +0.90% | 4.3만 |
| 2026.09.30 | ₩133,801 | ₩133,801 | ₩132,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,287 |
| -1.13% |
| 1만 |
| 2026.09.29 | ₩133,372 | ₩133,520 | ₩132,622 | ₩133,185 | -0.14% | 4.7만 |
|---|
| 2026.09.28 | ₩133,573 | ₩133,962 | ₩133,533 | ₩133,788 | +0.16% | 4.3천 |
|---|
| 2026.09.25 | ₩134,216 | ₩134,913 | ₩134,216 | ₩134,806 | +0.44% | 1.7천 |
|---|
| 2026.09.24 | ₩134,458 | ₩134,525 | ₩134,350 | ₩134,377 | -0.06% | 3.4천 |
|---|
| 2026.09.23 | ₩136,427 | ₩136,548 | ₩135,597 | ₩135,664 | -0.56% | 3천 |
|---|
| 2026.09.22 | ₩137,258 | ₩137,258 | ₩136,762 | ₩136,816 | -0.32% | 3.5천 |
|---|
| 2026.09.21 | ₩138,022 | ₩138,022 | ₩137,111 | ₩137,111 | -0.66% | 1.8만 |
|---|
| 2026.09.18 | ₩138,531 | ₩138,531 | ₩137,553 | ₩137,580 | -0.69% | 1.1만 |
|---|
| 2026.09.17 | ₩139,255 | ₩139,523 | ₩138,973 | ₩139,094 | -0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩140,608 | ₩140,608 | ₩138,464 | ₩138,920 | -1.20% | 2.8천 |
|---|
| 2026.09.15 | ₩140,836 | ₩141,144 | ₩140,622 | ₩140,716 | -0.09% | 6.3천 |
|---|
| 2026.09.14 | ₩141,868 | ₩141,868 | ₩140,917 | ₩141,091 | -0.55% | 1만 |
|---|
| 2026.09.11 | ₩140,648 | ₩140,863 | ₩140,380 | ₩140,863 | +0.15% | 6.2천 |
|---|
| 2026.09.10 | ₩140,662 | ₩140,662 | ₩139,858 | ₩139,965 | -0.50% | 5.2천 |
|---|
| 2026.09.09 | ₩141,278 | ₩141,278 | ₩140,474 | ₩140,675 | -0.43% | 7.5천 |
|---|
| 2026.09.08 | ₩143,275 | ₩143,275 | ₩141,935 | ₩141,935 | -0.94% | 1만 |
|---|
| 2026.09.04 | ₩143,154 | ₩143,945 | ₩142,873 | ₩143,664 | +0.36% | 1.8만 |
|---|
| 2026.09.03 | ₩143,463 | ₩144,320 | ₩143,449 | ₩143,985 | +0.36% | 3.2만 |
|---|
| 2026.09.02 | ₩142,846 | ₩143,972 | ₩142,846 | ₩143,369 | +0.37% | 18.6만 |
|---|
| 2026.09.01 | ₩142,940 | ₩142,940 | ₩141,881 | ₩142,136 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩143,020 | ₩143,020 | ₩142,551 | ₩142,766 | -0.18% | 2만 |
|---|
| 2026.08.28 | ₩143,798 | ₩143,798 | ₩143,382 | ₩143,610 | -0.13% | 2.8천 |
|---|
| 2026.08.27 | ₩143,851 | ₩143,851 | ₩143,154 | ₩143,503 | -0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩144,173 | ₩144,374 | ₩144,092 | ₩144,186 | +0.01% | 4.5천 |
|---|
| 2026.08.25 | ₩143,530 | ₩144,092 | ₩143,355 | ₩144,012 | +0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩144,374 | ₩145,071 | ₩144,173 | ₩144,414 | +0.03% | 5.3천 |
|---|
| 2026.08.21 | ₩144,119 | ₩144,508 | ₩144,066 | ₩144,213 | +0.07% | 6.6천 |
|---|
| 2026.08.20 | ₩143,784 | ₩144,441 | ₩143,543 | ₩143,543 | -0.17% | 3.5천 |
|---|
| 2026.08.19 | ₩145,352 | ₩145,526 | ₩144,293 | ₩144,293 | -0.73% | 5천 |
|---|
| 2026.08.18 | ₩144,535 | ₩144,535 | ₩143,677 | ₩143,677 | -0.59% | 3.8천 |
|---|
| 2026.08.17 | ₩144,709 | ₩144,709 | ₩143,623 | ₩143,650 | -0.73% | 1.9만 |
|---|
| 2026.08.14 | ₩144,803 | ₩145,030 | ₩144,548 | ₩144,950 | +0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩144,039 | ₩144,682 | ₩143,798 | ₩144,628 | +0.41% | 4.3만 |
|---|
| 2026.08.12 | ₩142,685 | ₩143,449 | ₩142,324 | ₩143,275 | +0.41% | 1.7만 |
|---|
| 2026.08.11 | ₩143,396 | ₩143,637 | ₩143,208 | ₩143,302 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩142,685 | ₩143,020 | ₩142,471 | ₩142,886 | +0.14% | 1.5만 |
|---|
| 2026.08.07 | ₩142,511 | ₩143,262 | ₩142,364 | ₩142,873 | +0.25% | 4.8천 |
|---|
| 2026.08.06 | ₩142,739 | ₩142,793 | ₩142,123 | ₩142,230 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩143,999 | ₩143,999 | ₩142,337 | ₩142,618 | -0.96% | 1.4만 |
|---|
| 2026.08.04 | ₩141,895 | ₩143,704 | ₩141,225 | ₩143,610 | +1.21% | 4.1만 |
|---|
| 2026.08.03 | ₩141,788 | ₩142,645 | ₩141,788 | ₩142,391 | +0.43% | 5.1만 |
|---|
| 2026.07.31 | ₩141,158 | ₩141,439 | ₩140,622 | ₩141,185 | +0.02% | 1.5만 |
|---|
| 2026.07.30 | ₩140,635 | ₩141,546 | ₩140,126 | ₩141,546 | +0.65% | 1.4만 |
|---|
| 2026.07.29 | ₩143,355 | ₩143,704 | ₩142,672 | ₩142,913 | -0.31% | 1만 |
|---|
| 2026.07.28 | ₩142,042 | ₩143,784 | ₩142,042 | ₩143,302 | +0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩141,198 | ₩141,225 | ₩140,836 | ₩140,917 | -0.20% | 3.6천 |
|---|
| 2026.07.24 | ₩139,563 | ₩140,501 | ₩139,429 | ₩140,220 | +0.47% | 6.2천 |
|---|
| 2026.07.23 | ₩138,692 | ₩138,732 | ₩137,915 | ₩138,290 | -0.29% | 9.5천 |
|---|
| 2026.07.22 | ₩139,040 | ₩140,032 | ₩138,880 | ₩139,308 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩138,545 | ₩138,759 | ₩138,156 | ₩138,732 | +0.14% | 5.4만 |
|---|
| 2026.07.20 | ₩139,362 | ₩139,362 | ₩138,692 | ₩138,813 | -0.39% | 7만 |
|---|
| 2026.07.17 | ₩140,608 | ₩141,814 | ₩139,241 | ₩139,536 | -0.76% | 3.1만 |
|---|
| 2026.07.16 | ₩138,317 | ₩140,220 | ₩138,317 | ₩140,220 | +1.38% | 1.8만 |
|---|
| 2026.07.15 | ₩138,022 | ₩138,504 | ₩137,620 | ₩137,647 | -0.27% | 1.2만 |
|---|
| 2026.07.14 | ₩137,942 | ₩137,942 | ₩137,004 | ₩137,258 | -0.50% | 4.8만 |
|---|
| 2026.07.13 | ₩137,272 | ₩138,692 | ₩137,272 | ₩137,808 | +0.39% | 1.9만 |
|---|
| 2026.07.10 | ₩136,977 | ₩137,138 | ₩136,508 | ₩136,870 | -0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩136,133 | ₩136,360 | ₩135,999 | ₩135,999 | -0.10% | 14.3만 |
|---|
| 2026.07.08 | ₩136,896 | ₩136,896 | ₩135,543 | ₩135,583 | -0.96% | 3.3천 |
|---|
| 2026.07.07 | ₩138,102 | ₩138,102 | ₩137,486 | ₩137,486 | -0.45% | 2.5천 |
|---|
| 2026.07.06 | ₩136,950 | ₩137,205 | ₩136,736 | ₩137,205 | +0.19% | 2.3천 |
|---|
| 2026.07.02 | ₩136,923 | ₩137,526 | ₩136,896 | ₩137,526 | +0.44% | 5.2천 |
|---|
| 2026.07.01 | ₩137,044 | ₩137,044 | ₩136,494 | ₩136,494 | -0.40% | 800 |
|---|
| 2026.06.30 | ₩136,628 | ₩136,628 | ₩136,012 | ₩136,012 | -0.45% | 800 |
|---|
| 2026.06.29 | ₩137,540 | ₩137,540 | ₩136,414 | ₩136,628 | -0.66% | 1.4천 |
|---|
| 2026.06.26 | ₩136,990 | ₩137,138 | ₩136,990 | ₩137,138 | +0.11% | 400 |
|---|
| 2026.06.25 | ₩136,870 | ₩136,870 | ₩135,476 | ₩135,637 | -0.90% | 1.5천 |
|---|
| 2026.06.24 | ₩135,744 | ₩135,784 | ₩135,503 | ₩135,503 | -0.18% | 7.6천 |
|---|
| 2026.06.23 | ₩133,962 | ₩134,324 | ₩133,962 | ₩134,190 | +0.17% | 1.3천 |
|---|
| 2026.06.22 | ₩133,989 | ₩133,989 | ₩133,265 | ₩133,265 | -0.54% | 700 |
|---|
| 2026.06.18 | ₩132,943 | ₩133,104 | ₩132,943 | ₩133,104 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩135,329 | ₩135,329 | ₩132,381 | ₩132,649 | -1.98% | 900 |
|---|
| 2026.06.16 | ₩135,530 | ₩135,530 | ₩135,154 | ₩135,154 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩136,789 | ₩136,789 | ₩134,994 | ₩134,994 | -1.31% | 1.4천 |
|---|
| 2026.06.12 | ₩136,012 | ₩136,066 | ₩135,945 | ₩136,066 | +0.04% | 700 |
|---|
| 2026.06.11 | ₩133,895 | ₩134,953 | ₩133,895 | ₩134,953 | +0.79% | 900 |
|---|
| 2026.06.10 | ₩134,551 | ₩134,846 | ₩133,506 | ₩133,506 | -0.78% | 1.6천 |
|---|
| 2026.06.09 | ₩134,498 | ₩134,498 | ₩133,064 | ₩134,230 | -0.20% | 1.7천 |
|---|
| 2026.06.08 | ₩133,573 | ₩133,573 | ₩132,809 | ₩132,809 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩133,493 | ₩133,493 | ₩132,903 | ₩132,903 | -0.44% | 700 |
|---|
| 2026.06.04 | ₩133,345 | ₩133,345 | ₩131,818 | ₩133,131 | -0.16% | 4.1천 |
|---|
| 2026.06.03 | ₩132,220 | ₩132,220 | ₩131,764 | ₩131,764 | -0.34% | 600 |
|---|
| 2026.06.02 | ₩132,059 | ₩132,823 | ₩132,059 | ₩132,809 | +0.57% | 600 |
|---|
| 2026.06.01 | ₩132,247 | ₩132,247 | ₩132,193 | ₩132,193 | -0.04% | 500 |
|---|
| 2026.05.29 | ₩132,260 | ₩132,595 | ₩132,059 | ₩132,059 | -0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩132,113 | ₩132,582 | ₩132,113 | ₩132,367 | +0.19% | 2.7천 |
|---|
| 2026.05.27 | ₩132,595 | ₩132,595 | ₩132,193 | ₩132,193 | -0.30% | 1천 |
|---|
| 2026.05.26 | ₩131,644 | ₩132,019 | ₩131,644 | ₩131,871 | +0.17% | 1천 |
|---|
| 2026.05.22 | ₩131,242 | ₩131,590 | ₩131,014 | ₩131,590 | +0.27% | 8천 |
|---|
| 2026.05.21 | ₩129,191 | ₩130,598 | ₩129,191 | ₩130,598 | +1.09% | 1.2천 |
|---|
| 2026.05.20 | ₩129,875 | ₩130,237 | ₩129,821 | ₩130,237 | +0.28% | 1천 |
|---|
| 2026.05.19 | ₩128,655 | ₩129,044 | ₩128,481 | ₩128,481 | -0.14% | 1.6천 |
|---|
| 2026.05.18 | ₩129,071 | ₩129,071 | ₩128,964 | ₩129,057 | -0.01% | 900 |
|---|
| 2026.05.15 | ₩127,771 | ₩127,771 | ₩127,557 | ₩127,557 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩128,548 | ₩129,312 | ₩128,548 | ₩128,950 | +0.31% | 1.4천 |
|---|
| 2026.05.13 | ₩128,977 | ₩128,977 | ₩128,106 | ₩128,414 | -0.44% | 2.5천 |
|---|
| 2026.05.12 | ₩128,642 | ₩129,526 | ₩128,642 | ₩129,526 | +0.69% | 1.7천 |
|---|
| 2026.05.11 | ₩130,129 | ₩130,223 | ₩122,786 | ₩129,754 | -0.29% | 3천 |
|---|
| 2026.05.08 | ₩131,161 | ₩131,295 | ₩131,054 | ₩131,054 | -0.08% | 1.9천 |
|---|
| 2026.05.07 | ₩131,603 | ₩131,711 | ₩130,947 | ₩131,108 | -0.38% | 2.7천 |
|---|
| 2026.05.06 | ₩132,340 | ₩132,340 | ₩132,166 | ₩132,166 | -0.13% | 7천 |
|---|
| 2026.05.05 | ₩130,907 | ₩131,737 | ₩130,907 | ₩131,657 | +0.57% | 1.1천 |
|---|
| 2026.05.04 | ₩131,469 | ₩131,469 | ₩130,572 | ₩130,759 | -0.54% | 900 |
|---|
| 2026.05.01 | ₩132,716 | ₩132,716 | ₩132,340 | ₩132,340 | -0.28% | 1.2천 |
|---|
| 2026.04.30 | ₩132,220 | ₩132,890 | ₩132,220 | ₩132,890 | +0.51% | 800 |
|---|
| 2026.04.29 | ₩131,590 | ₩131,590 | ₩131,041 | ₩131,349 | -0.18% | 900 |
|---|
| 2026.04.28 | ₩132,474 | ₩132,474 | ₩132,072 | ₩132,220 | -0.19% | 1.5천 |
|---|
| 2026.04.27 | ₩132,340 | ₩132,340 | ₩132,166 | ₩132,166 | -0.13% | 500 |
|---|
| 2026.04.24 | ₩132,099 | ₩132,099 | ₩131,804 | ₩131,804 | -0.22% | 600 |
|---|
| 2026.04.23 | ₩131,764 | ₩132,515 | ₩131,764 | ₩132,515 | +0.57% | 800 |
|---|
| 2026.04.22 | ₩132,635 | ₩132,635 | ₩132,273 | ₩132,273 | -0.27% | 1.6천 |
|---|
| 2026.04.21 | ₩133,158 | ₩133,680 | ₩132,608 | ₩132,608 | -0.41% | 1.5천 |
|---|
| 2026.04.20 | ₩133,131 | ₩133,185 | ₩133,064 | ₩133,064 | -0.05% | 3.6천 |
|---|
| 2026.04.17 | ₩132,675 | ₩132,890 | ₩132,434 | ₩132,528 | -0.11% | 6.2천 |
|---|
| 2026.04.16 | ₩129,942 | ₩130,840 | ₩129,942 | ₩130,612 | +0.52% | 2.6천 |
|---|
| 2026.04.15 | ₩130,170 | ₩130,411 | ₩129,848 | ₩130,089 | -0.06% | 700 |
|---|
| 2026.04.14 | ₩130,076 | ₩130,384 | ₩130,076 | ₩130,290 | +0.16% | 1.8천 |
|---|
| 2026.04.13 | ₩128,843 | ₩130,196 | ₩128,575 | ₩130,196 | +1.05% | 6.4천 |
|---|
| 2026.04.10 | ₩129,995 | ₩129,995 | ₩128,977 | ₩129,245 | -0.58% | 2.7천 |
|---|
| 2026.04.09 | ₩129,486 | ₩130,089 | ₩129,473 | ₩130,089 | +0.47% | 800 |
|---|
| 2026.04.08 | ₩128,508 | ₩129,513 | ₩128,508 | ₩129,513 | +0.78% | 2.8천 |
|---|
| 2026.04.07 | ₩127,557 | ₩127,650 | ₩127,168 | ₩127,516 | -0.03% | 3.9천 |
|---|
| 2026.04.06 | ₩126,444 | ₩127,557 | ₩126,444 | ₩127,557 | +0.88% | 1.9천 |
|---|
| 2026.04.02 | ₩125,707 | ₩127,101 | ₩125,707 | ₩126,994 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩126,230 | ₩127,181 | ₩126,230 | ₩126,645 | +0.33% | 3.1천 |
|---|
| 2026.03.31 | ₩126,592 | ₩126,739 | ₩126,337 | ₩126,699 | +0.08% | 2.4천 |
|---|
| 2026.03.30 | ₩126,337 | ₩126,337 | ₩125,238 | ₩125,238 | -0.87% | 1천 |
|---|
| 2026.03.27 | ₩126,176 | ₩126,176 | ₩125,506 | ₩125,506 | -0.53% | 500 |
|---|
| 2026.03.26 | ₩127,168 | ₩127,168 | ₩126,645 | ₩126,645 | -0.41% | 600 |
|---|
| 2026.03.25 | ₩126,605 | ₩127,020 | ₩126,605 | ₩127,020 | +0.33% | 800 |
|---|
| 2026.03.24 | ₩125,533 | ₩126,484 | ₩125,533 | ₩126,283 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩124,488 | ₩125,908 | ₩124,488 | ₩125,198 | +0.57% | 1.1천 |
|---|
| 2026.03.20 | ₩124,568 | ₩124,568 | ₩123,402 | ₩123,402 | -0.94% | 1천 |
|---|
| 2026.03.19 | ₩124,381 | ₩124,970 | ₩124,381 | ₩124,970 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩125,613 | ₩125,667 | ₩124,809 | ₩124,809 | -0.64% | 2.2천 |
|---|
| 2026.03.17 | ₩126,886 | ₩126,886 | ₩126,243 | ₩126,243 | -0.51% | 1천 |
|---|
| 2026.03.16 | ₩125,935 | ₩125,989 | ₩125,319 | ₩125,386 | -0.44% | 3.2천 |
|---|
| 2026.03.13 | ₩124,917 | ₩124,957 | ₩124,890 | ₩124,890 | -0.02% | 300 |
|---|
| 2026.03.12 | ₩125,278 | ₩125,761 | ₩124,836 | ₩124,836 | -0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩125,546 | ₩126,056 | ₩125,546 | ₩126,056 | +0.41% | 1.5천 |
|---|
| 2026.03.10 | ₩127,235 | ₩127,449 | ₩126,109 | ₩126,123 | -0.87% | 1.6천 |
|---|
| 2026.03.09 | ₩125,694 | ₩127,074 | ₩124,943 | ₩127,074 | +1.10% | 2천 |
|---|
| 2026.03.06 | ₩127,087 | ₩127,463 | ₩126,779 | ₩127,463 | +0.30% | 1.5천 |
|---|
| 2026.03.05 | ₩129,446 | ₩129,513 | ₩128,803 | ₩129,044 | -0.31% | 1.1만 |
|---|
| 2026.03.04 | ₩129,634 | ₩130,330 | ₩129,634 | ₩130,330 | +0.54% | 700 |
|---|
| 2026.03.03 | ₩128,870 | ₩130,304 | ₩127,985 | ₩129,888 | +0.79% | 2.8천 |
|---|
| 2026.03.02 | ₩130,826 | ₩131,215 | ₩130,505 | ₩131,215 | +0.30% | 4.3만 |
|---|
| 2026.02.27 | ₩130,049 | ₩131,000 | ₩130,049 | ₩130,933 | +0.68% | 2.1천 |
|---|
| 2026.02.26 | ₩131,376 | ₩131,510 | ₩131,295 | ₩131,295 | -0.06% | 600 |
|---|
| 2026.02.25 | ₩130,947 | ₩130,947 | ₩130,558 | ₩130,558 | -0.30% | 700 |
|---|
| 2026.02.24 | ₩130,652 | ₩131,054 | ₩130,277 | ₩130,866 | +0.16% | 1.4천 |
|---|
| 2026.02.23 | ₩130,237 | ₩130,237 | ₩130,237 | ₩130,237 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,402 | ₩132,193 | ₩131,322 | ₩132,193 | +0.60% | 1.7천 |
|---|
| 2026.02.19 | ₩131,469 | ₩131,724 | ₩131,349 | ₩131,724 | +0.19% | 900 |
|---|
| 2026.02.18 | ₩131,014 | ₩131,965 | ₩131,014 | ₩131,965 | +0.73% | 600 |
|---|
| 2026.02.17 | ₩131,577 | ₩131,577 | ₩130,531 | ₩131,201 | -0.29% | 9천 |
|---|
| 2026.02.13 | ₩130,330 | ₩132,059 | ₩130,330 | ₩131,644 | +1.01% | 1천 |
|---|
| 2026.02.12 | ₩132,876 | ₩132,876 | ₩129,593 | ₩130,451 | -1.83% | 1.8천 |
|---|
| 2026.02.11 | ₩132,086 | ₩132,180 | ₩131,751 | ₩131,979 | -0.08% | 2.3천 |
|---|
| 2026.02.10 | ₩131,094 | ₩131,550 | ₩131,081 | ₩131,376 | +0.21% | 3천 |
|---|
| 2026.02.09 | ₩130,652 | ₩131,121 | ₩130,317 | ₩130,840 | +0.14% | 1.5천 |
|---|
| 2026.02.06 | ₩130,960 | ₩131,389 | ₩130,960 | ₩131,389 | +0.33% | 1천 |
|---|
| 2026.02.05 | ₩129,486 | ₩129,687 | ₩128,776 | ₩129,071 | -0.32% | 1.2천 |
|---|
| 2026.02.04 | ₩129,741 | ₩130,076 | ₩129,741 | ₩130,076 | +0.26% | 3천 |
|---|
| 2026.02.03 | ₩127,369 | ₩127,369 | ₩127,369 | ₩127,369 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩126,042 | ₩126,431 | ₩125,895 | ₩126,431 | +0.31% | 4.4만 |
|---|
| 2026.01.30 | ₩125,118 | ₩125,855 | ₩125,118 | ₩125,855 | +0.59% | 600 |
|---|
| 2026.01.29 | ₩125,131 | ₩125,667 | ₩125,131 | ₩125,667 | +0.43% | 600 |
|---|
| 2026.01.28 | ₩125,399 | ₩125,399 | ₩124,649 | ₩124,823 | -0.46% | 1천 |
|---|
| 2026.01.27 | ₩125,225 | ₩125,265 | ₩125,225 | ₩125,265 | +0.03% | 900 |
|---|
| 2026.01.26 | ₩124,903 | ₩125,265 | ₩124,903 | ₩125,265 | +0.29% | 800 |
|---|
| 2026.01.23 | ₩125,386 | ₩125,386 | ₩124,930 | ₩125,091 | -0.24% | 900 |
|---|
| 2026.01.22 | ₩125,922 | ₩126,672 | ₩125,922 | ₩126,176 | +0.20% | 900 |
|---|
| 2026.01.21 | ₩125,881 | ₩126,056 | ₩125,881 | ₩126,056 | +0.14% | 600 |
|---|
| 2026.01.20 | ₩123,871 | ₩124,072 | ₩123,349 | ₩123,389 | -0.39% | 1.8천 |
|---|
| 2026.01.16 | ₩124,863 | ₩124,957 | ₩124,742 | ₩124,890 | +0.02% | 1.1천 |
|---|
| 2026.01.15 | ₩125,278 | ₩125,774 | ₩125,278 | ₩125,506 | +0.18% | 1.2천 |
|---|
| 2026.01.14 | ₩123,416 | ₩124,783 | ₩123,416 | ₩124,662 | +1.01% | 1.7천 |
|---|
| 2026.01.13 | ₩123,751 | ₩123,751 | ₩123,751 | ₩123,751 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩123,751 | ₩124,099 | ₩123,603 | ₩123,952 | +0.16% | 3.5천 |
|---|
| 2026.01.09 | ₩123,938 | ₩124,474 | ₩123,938 | ₩124,434 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩119,985 | ₩123,871 | ₩119,985 | ₩123,871 | +3.24% | 900 |
|---|
| 2026.01.07 | ₩121,687 | ₩121,687 | ₩121,687 | ₩121,687 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩122,893 | ₩123,041 | ₩122,893 | ₩123,041 | +0.12% | 500 |
|---|
| 2026.01.05 | ₩121,178 | ₩122,049 | ₩121,178 | ₩121,835 | +0.54% | 1.9천 |
|---|
| 2026.01.02 | ₩119,208 | ₩120,481 | ₩119,208 | ₩120,481 | +1.07% | 2.3천 |
|---|
| 2025.12.31 | ₩120,428 | ₩120,428 | ₩119,463 | ₩119,463 | -0.80% | 1.2천 |
|---|
| 2025.12.30 | ₩120,521 | ₩120,629 | ₩120,441 | ₩120,441 | -0.07% | 1.8천 |
|---|
| 2025.12.29 | ₩120,280 | ₩120,495 | ₩120,280 | ₩120,454 | +0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩120,669 | ₩120,669 | ₩120,669 | ₩120,669 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩120,119 | ₩120,709 | ₩120,119 | ₩120,709 | +0.49% | 200 |
|---|
| 2025.12.23 | ₩120,374 | ₩120,495 | ₩120,280 | ₩120,280 | -0.08% | 900 |
|---|
| 2025.12.22 | ₩120,401 | ₩120,696 | ₩120,401 | ₩120,696 | +0.24% | 800 |
|---|
| 2025.12.19 | ₩119,905 | ₩120,052 | ₩119,905 | ₩120,012 | +0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩120,830 | ₩120,830 | ₩120,200 | ₩120,200 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩120,334 | ₩120,334 | ₩120,334 | ₩120,334 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩120,883 | ₩120,883 | ₩119,771 | ₩119,999 | -0.73% | 2.2천 |
|---|
| 2025.12.15 | ₩120,977 | ₩121,245 | ₩120,977 | ₩121,245 | +0.22% | 1.3천 |
|---|
| 2025.12.12 | ₩122,290 | ₩122,290 | ₩120,789 | ₩121,098 | -0.98% | 1.5천 |
|---|
| 2025.12.11 | ₩122,357 | ₩122,357 | ₩122,210 | ₩122,210 | -0.12% | 1천 |
|---|
| 2025.12.10 | ₩119,007 | ₩121,299 | ₩119,007 | ₩121,299 | +1.93% | 1.2천 |
|---|
| 2025.12.09 | ₩119,128 | ₩119,128 | ₩118,833 | ₩118,833 | -0.25% | 500 |
|---|
| 2025.12.08 | ₩119,168 | ₩119,168 | ₩118,659 | ₩118,659 | -0.43% | 900 |
|---|
| 2025.12.05 | ₩120,079 | ₩120,160 | ₩119,530 | ₩119,530 | -0.46% | 3.3천 |
|---|
| 2025.12.04 | ₩119,637 | ₩119,637 | ₩119,275 | ₩119,423 | -0.18% | 1.3천 |
|---|
| 2025.12.03 | ₩119,851 | ₩119,851 | ₩119,677 | ₩119,758 | -0.08% | 1천 |
|---|
| 2025.12.02 | ₩118,123 | ₩118,391 | ₩118,123 | ₩118,391 | +0.23% | 1.2천 |
|---|
| 2025.12.01 | ₩119,128 | ₩119,168 | ₩118,726 | ₩118,726 | -0.34% | 2천 |
|---|
| 2025.11.28 | ₩118,820 | ₩119,195 | ₩118,820 | ₩119,074 | +0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩118,230 | ₩118,927 | ₩118,230 | ₩118,659 | +0.36% | 800 |
|---|
| 2025.11.25 | ₩116,970 | ₩117,895 | ₩116,957 | ₩117,707 | +0.63% | 3.9천 |
|---|
| 2025.11.24 | ₩115,483 | ₩115,537 | ₩115,349 | ₩115,537 | +0.05% | 1.1천 |
|---|
| 2025.11.21 | ₩113,794 | ₩115,429 | ₩113,660 | ₩115,094 | +1.14% | 2.2천 |
|---|
| 2025.11.20 | ₩114,679 | ₩114,679 | ₩112,240 | ₩112,240 | -2.13% | 1.6천 |
|---|
| 2025.11.19 | ₩113,567 | ₩113,567 | ₩112,803 | ₩113,151 | -0.37% | 1.3천 |
|---|
| 2025.11.18 | ₩114,156 | ₩114,156 | ₩113,794 | ₩113,794 | -0.32% | 800 |
|---|
| 2025.11.17 | ₩114,934 | ₩115,041 | ₩113,218 | ₩113,218 | -1.49% | 2.2천 |
|---|
| 2025.11.14 | ₩115,295 | ₩115,510 | ₩114,773 | ₩115,349 | +0.05% | 6.6천 |
|---|
| 2025.11.13 | ₩116,796 | ₩116,796 | ₩115,657 | ₩115,657 | -0.98% | 5.1천 |
|---|
| 2025.11.12 | ₩116,743 | ₩116,743 | ₩116,555 | ₩116,555 | -0.16% | 300 |
|---|
| 2025.11.11 | ₩115,282 | ₩116,582 | ₩115,282 | ₩116,327 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩115,295 | ₩115,429 | ₩115,269 | ₩115,429 | +0.12% | 2천 |
|---|
| 2025.11.07 | ₩115,081 | ₩115,081 | ₩115,081 | ₩115,081 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩114,558 | ₩114,867 | ₩113,902 | ₩113,902 | -0.57% | 1.4천 |
|---|
| 2025.11.05 | ₩114,210 | ₩115,188 | ₩114,210 | ₩114,746 | +0.47% | 700 |
|---|
| 2025.11.04 | ₩113,513 | ₩114,143 | ₩113,513 | ₩113,982 | +0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩113,258 | ₩114,384 | ₩113,138 | ₩114,384 | +0.99% | 1.6천 |
|---|
| 2025.10.31 | ₩114,411 | ₩114,706 | ₩114,049 | ₩114,706 | +0.26% | 1천 |
|---|
| 2025.10.30 | ₩114,746 | ₩114,893 | ₩114,197 | ₩114,197 | -0.48% | 1.3천 |
|---|
| 2025.10.29 | ₩116,059 | ₩116,059 | ₩114,853 | ₩114,853 | -1.04% | 700 |
|---|
| 2025.10.28 | ₩116,756 | ₩116,756 | ₩116,381 | ₩116,381 | -0.32% | 1.4천 |
|---|
| 2025.10.27 | ₩117,372 | ₩117,372 | ₩116,917 | ₩117,145 | -0.19% | 500 |
|---|
| 2025.10.24 | ₩117,681 | ₩117,681 | ₩116,877 | ₩116,877 | -0.68% | 600 |
|---|
| 2025.10.23 | ₩116,180 | ₩116,810 | ₩116,166 | ₩116,662 | +0.42% | 1.8천 |
|---|
| 2025.10.22 | ₩116,515 | ₩116,649 | ₩115,885 | ₩116,059 | -0.39% | 1.9천 |
|---|
| 2025.10.21 | ₩116,810 | ₩116,810 | ₩116,542 | ₩116,649 | -0.14% | 2.1천 |
|---|
| 2025.10.20 | ₩114,786 | ₩115,831 | ₩114,786 | ₩115,831 | +0.91% | 1.5천 |
|---|
| 2025.10.17 | ₩114,465 | ₩114,532 | ₩114,103 | ₩114,532 | +0.06% | 1.9천 |
|---|
| 2025.10.16 | ₩113,862 | ₩113,862 | ₩113,862 | ₩113,862 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩115,818 | ₩116,220 | ₩114,719 | ₩115,416 | -0.35% | 3천 |
|---|
| 2025.10.14 | ₩114,036 | ₩115,738 | ₩114,036 | ₩115,590 | +1.36% | 2.2천 |
|---|
| 2025.10.13 | ₩113,794 | ₩114,183 | ₩113,687 | ₩114,009 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩114,451 | ₩114,451 | ₩112,736 | ₩112,736 | -1.50% | 1.9천 |
|---|