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 | ₩134,943 | ₩135,158 | ₩134,930 | ₩134,930 | -0.01% | 800 |
| 2026.10.08 | ₩134,085 | ₩135,386 | ₩133,293 | ₩135,386 | +0.97% | 2.6천 |
| 2026.10.07 | ₩134,031 | ₩134,031 | ₩133,360 | ₩133,723 | -0.23% | 5.7천 |
| 2026.10.06 | ₩134,527 | ₩134,970 | ₩134,259 | ₩134,621 | +0.07% | 5천 |
| 2026.10.05 | ₩132,609 | ₩134,594 | ₩132,609 | ₩134,273 | +1.25% | 3.1천 |
| 2026.10.02 | ₩133,588 | ₩134,246 | ₩133,508 | ₩133,508 | -0.06% | 5.1천 |
| 2026.10.01 | ₩132,274 | ₩133,588 | ₩132,073 | ₩133,468 | +0.90% | 4.3만 |
| 2026.09.30 | ₩133,924 | ₩133,924 | ₩132,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,408 |
| -1.13% |
| 1만 |
| 2026.09.29 | ₩133,495 | ₩133,642 | ₩132,744 | ₩133,307 | -0.14% | 4.7만 |
|---|
| 2026.09.28 | ₩133,696 | ₩134,085 | ₩133,656 | ₩133,910 | +0.16% | 4.3천 |
|---|
| 2026.09.25 | ₩134,340 | ₩135,037 | ₩134,340 | ₩134,930 | +0.44% | 1.7천 |
|---|
| 2026.09.24 | ₩134,581 | ₩134,648 | ₩134,474 | ₩134,501 | -0.06% | 3.4천 |
|---|
| 2026.09.23 | ₩136,553 | ₩136,673 | ₩135,721 | ₩135,788 | -0.56% | 3천 |
|---|
| 2026.09.22 | ₩137,384 | ₩137,384 | ₩136,888 | ₩136,942 | -0.32% | 3.5천 |
|---|
| 2026.09.21 | ₩138,149 | ₩138,149 | ₩137,237 | ₩137,237 | -0.66% | 1.8만 |
|---|
| 2026.09.18 | ₩138,658 | ₩138,658 | ₩137,679 | ₩137,706 | -0.69% | 1.1만 |
|---|
| 2026.09.17 | ₩139,383 | ₩139,651 | ₩139,101 | ₩139,222 | -0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩140,737 | ₩140,737 | ₩138,591 | ₩139,047 | -1.20% | 2.8천 |
|---|
| 2026.09.15 | ₩140,965 | ₩141,274 | ₩140,751 | ₩140,845 | -0.09% | 6.3천 |
|---|
| 2026.09.14 | ₩141,998 | ₩141,998 | ₩141,046 | ₩141,220 | -0.55% | 1만 |
|---|
| 2026.09.11 | ₩140,778 | ₩140,992 | ₩140,509 | ₩140,992 | +0.15% | 6.2천 |
|---|
| 2026.09.10 | ₩140,791 | ₩140,791 | ₩139,986 | ₩140,094 | -0.50% | 5.2천 |
|---|
| 2026.09.09 | ₩141,408 | ₩141,408 | ₩140,603 | ₩140,804 | -0.43% | 7.5천 |
|---|
| 2026.09.08 | ₩143,406 | ₩143,406 | ₩142,065 | ₩142,065 | -0.94% | 1만 |
|---|
| 2026.09.04 | ₩143,286 | ₩144,077 | ₩143,004 | ₩143,795 | +0.36% | 1.8만 |
|---|
| 2026.09.03 | ₩143,594 | ₩144,453 | ₩143,581 | ₩144,117 | +0.36% | 3.2만 |
|---|
| 2026.09.02 | ₩142,977 | ₩144,104 | ₩142,977 | ₩143,500 | +0.37% | 18.6만 |
|---|
| 2026.09.01 | ₩143,071 | ₩143,071 | ₩142,012 | ₩142,266 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩143,152 | ₩143,152 | ₩142,682 | ₩142,897 | -0.18% | 2만 |
|---|
| 2026.08.28 | ₩143,930 | ₩143,930 | ₩143,514 | ₩143,742 | -0.13% | 2.8천 |
|---|
| 2026.08.27 | ₩143,983 | ₩143,983 | ₩143,286 | ₩143,634 | -0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩144,305 | ₩144,506 | ₩144,225 | ₩144,318 | +0.01% | 4.5천 |
|---|
| 2026.08.25 | ₩143,661 | ₩144,225 | ₩143,487 | ₩144,144 | +0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩144,506 | ₩145,204 | ₩144,305 | ₩144,547 | +0.03% | 5.3천 |
|---|
| 2026.08.21 | ₩144,251 | ₩144,640 | ₩144,198 | ₩144,345 | +0.07% | 6.6천 |
|---|
| 2026.08.20 | ₩143,916 | ₩144,573 | ₩143,675 | ₩143,675 | -0.17% | 3.5천 |
|---|
| 2026.08.19 | ₩145,485 | ₩145,660 | ₩144,426 | ₩144,426 | -0.73% | 5천 |
|---|
| 2026.08.18 | ₩144,667 | ₩144,667 | ₩143,809 | ₩143,809 | -0.59% | 3.8천 |
|---|
| 2026.08.17 | ₩144,842 | ₩144,842 | ₩143,755 | ₩143,782 | -0.73% | 1.9만 |
|---|
| 2026.08.14 | ₩144,935 | ₩145,163 | ₩144,681 | ₩145,083 | +0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩144,171 | ₩144,815 | ₩143,930 | ₩144,761 | +0.41% | 4.3만 |
|---|
| 2026.08.12 | ₩142,816 | ₩143,581 | ₩142,454 | ₩143,406 | +0.41% | 1.7만 |
|---|
| 2026.08.11 | ₩143,527 | ₩143,769 | ₩143,339 | ₩143,433 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩142,816 | ₩143,152 | ₩142,602 | ₩143,017 | +0.14% | 1.5만 |
|---|
| 2026.08.07 | ₩142,642 | ₩143,393 | ₩142,494 | ₩143,004 | +0.25% | 4.8천 |
|---|
| 2026.08.06 | ₩142,870 | ₩142,924 | ₩142,253 | ₩142,360 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩144,131 | ₩144,131 | ₩142,468 | ₩142,749 | -0.96% | 1.4만 |
|---|
| 2026.08.04 | ₩142,025 | ₩143,836 | ₩141,354 | ₩143,742 | +1.21% | 4.1만 |
|---|
| 2026.08.03 | ₩141,918 | ₩142,776 | ₩141,918 | ₩142,521 | +0.43% | 5.1만 |
|---|
| 2026.07.31 | ₩141,287 | ₩141,569 | ₩140,751 | ₩141,314 | +0.02% | 1.5만 |
|---|
| 2026.07.30 | ₩140,764 | ₩141,676 | ₩140,255 | ₩141,676 | +0.65% | 1.4만 |
|---|
| 2026.07.29 | ₩143,487 | ₩143,836 | ₩142,803 | ₩143,044 | -0.31% | 1만 |
|---|
| 2026.07.28 | ₩142,173 | ₩143,916 | ₩142,173 | ₩143,433 | +0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩141,328 | ₩141,354 | ₩140,965 | ₩141,046 | -0.20% | 3.6천 |
|---|
| 2026.07.24 | ₩139,691 | ₩140,630 | ₩139,557 | ₩140,348 | +0.47% | 6.2천 |
|---|
| 2026.07.23 | ₩138,819 | ₩138,860 | ₩138,041 | ₩138,417 | -0.29% | 9.5천 |
|---|
| 2026.07.22 | ₩139,168 | ₩140,161 | ₩139,007 | ₩139,436 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩138,672 | ₩138,886 | ₩138,283 | ₩138,860 | +0.14% | 5.4만 |
|---|
| 2026.07.20 | ₩139,490 | ₩139,490 | ₩138,819 | ₩138,940 | -0.39% | 7만 |
|---|
| 2026.07.17 | ₩140,737 | ₩141,944 | ₩139,369 | ₩139,664 | -0.76% | 3.1만 |
|---|
| 2026.07.16 | ₩138,444 | ₩140,348 | ₩138,444 | ₩140,348 | +1.38% | 1.8만 |
|---|
| 2026.07.15 | ₩138,149 | ₩138,632 | ₩137,746 | ₩137,773 | -0.27% | 1.2만 |
|---|
| 2026.07.14 | ₩138,068 | ₩138,068 | ₩137,129 | ₩137,384 | -0.50% | 4.8만 |
|---|
| 2026.07.13 | ₩137,398 | ₩138,819 | ₩137,398 | ₩137,934 | +0.39% | 1.9만 |
|---|
| 2026.07.10 | ₩137,103 | ₩137,264 | ₩136,633 | ₩136,995 | -0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩136,258 | ₩136,486 | ₩136,123 | ₩136,123 | -0.10% | 14.3만 |
|---|
| 2026.07.08 | ₩137,022 | ₩137,022 | ₩135,667 | ₩135,708 | -0.96% | 3.3천 |
|---|
| 2026.07.07 | ₩138,229 | ₩138,229 | ₩137,612 | ₩137,612 | -0.45% | 2.5천 |
|---|
| 2026.07.06 | ₩137,076 | ₩137,331 | ₩136,861 | ₩137,331 | +0.19% | 2.3천 |
|---|
| 2026.07.02 | ₩137,049 | ₩137,652 | ₩137,022 | ₩137,652 | +0.44% | 5.2천 |
|---|
| 2026.07.01 | ₩137,170 | ₩137,170 | ₩136,620 | ₩136,620 | -0.40% | 800 |
|---|
| 2026.06.30 | ₩136,754 | ₩136,754 | ₩136,137 | ₩136,137 | -0.45% | 800 |
|---|
| 2026.06.29 | ₩137,666 | ₩137,666 | ₩136,539 | ₩136,754 | -0.66% | 1.4천 |
|---|
| 2026.06.26 | ₩137,116 | ₩137,264 | ₩137,116 | ₩137,264 | +0.11% | 400 |
|---|
| 2026.06.25 | ₩136,995 | ₩136,995 | ₩135,600 | ₩135,761 | -0.90% | 1.5천 |
|---|
| 2026.06.24 | ₩135,869 | ₩135,909 | ₩135,627 | ₩135,627 | -0.18% | 7.6천 |
|---|
| 2026.06.23 | ₩134,085 | ₩134,447 | ₩134,085 | ₩134,313 | +0.17% | 1.3천 |
|---|
| 2026.06.22 | ₩134,112 | ₩134,112 | ₩133,387 | ₩133,387 | -0.54% | 700 |
|---|
| 2026.06.18 | ₩133,065 | ₩133,226 | ₩133,065 | ₩133,226 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩135,453 | ₩135,453 | ₩132,502 | ₩132,770 | -1.98% | 900 |
|---|
| 2026.06.16 | ₩135,654 | ₩135,654 | ₩135,278 | ₩135,278 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩136,915 | ₩136,915 | ₩135,118 | ₩135,118 | -1.31% | 1.4천 |
|---|
| 2026.06.12 | ₩136,137 | ₩136,191 | ₩136,070 | ₩136,191 | +0.04% | 700 |
|---|
| 2026.06.11 | ₩134,018 | ₩135,077 | ₩134,018 | ₩135,077 | +0.79% | 900 |
|---|
| 2026.06.10 | ₩134,675 | ₩134,970 | ₩133,629 | ₩133,629 | -0.78% | 1.6천 |
|---|
| 2026.06.09 | ₩134,621 | ₩134,621 | ₩133,186 | ₩134,353 | -0.20% | 1.7천 |
|---|
| 2026.06.08 | ₩133,696 | ₩133,696 | ₩132,931 | ₩132,931 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩133,615 | ₩133,615 | ₩133,025 | ₩133,025 | -0.44% | 700 |
|---|
| 2026.06.04 | ₩133,468 | ₩133,468 | ₩131,939 | ₩133,253 | -0.16% | 4.1천 |
|---|
| 2026.06.03 | ₩132,341 | ₩132,341 | ₩131,885 | ₩131,885 | -0.34% | 600 |
|---|
| 2026.06.02 | ₩132,180 | ₩132,945 | ₩132,180 | ₩132,931 | +0.57% | 600 |
|---|
| 2026.06.01 | ₩132,368 | ₩132,368 | ₩132,314 | ₩132,314 | -0.04% | 500 |
|---|
| 2026.05.29 | ₩132,381 | ₩132,717 | ₩132,180 | ₩132,180 | -0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩132,234 | ₩132,703 | ₩132,234 | ₩132,489 | +0.19% | 2.7천 |
|---|
| 2026.05.27 | ₩132,717 | ₩132,717 | ₩132,314 | ₩132,314 | -0.30% | 1천 |
|---|
| 2026.05.26 | ₩131,764 | ₩132,140 | ₩131,764 | ₩131,992 | +0.17% | 1천 |
|---|
| 2026.05.22 | ₩131,362 | ₩131,711 | ₩131,134 | ₩131,711 | +0.27% | 8천 |
|---|
| 2026.05.21 | ₩129,310 | ₩130,718 | ₩129,310 | ₩130,718 | +1.09% | 1.2천 |
|---|
| 2026.05.20 | ₩129,994 | ₩130,356 | ₩129,940 | ₩130,356 | +0.28% | 1천 |
|---|
| 2026.05.19 | ₩128,773 | ₩129,162 | ₩128,599 | ₩128,599 | -0.14% | 1.6천 |
|---|
| 2026.05.18 | ₩129,189 | ₩129,189 | ₩129,082 | ₩129,176 | -0.01% | 900 |
|---|
| 2026.05.15 | ₩127,888 | ₩127,888 | ₩127,674 | ₩127,674 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩128,666 | ₩129,431 | ₩128,666 | ₩129,068 | +0.31% | 1.4천 |
|---|
| 2026.05.13 | ₩129,095 | ₩129,095 | ₩128,223 | ₩128,532 | -0.44% | 2.5천 |
|---|
| 2026.05.12 | ₩128,760 | ₩129,645 | ₩128,760 | ₩129,645 | +0.69% | 1.7천 |
|---|
| 2026.05.11 | ₩130,249 | ₩130,343 | ₩122,899 | ₩129,873 | -0.29% | 3천 |
|---|
| 2026.05.08 | ₩131,282 | ₩131,416 | ₩131,174 | ₩131,174 | -0.08% | 1.9천 |
|---|
| 2026.05.07 | ₩131,724 | ₩131,831 | ₩131,067 | ₩131,228 | -0.38% | 2.7천 |
|---|
| 2026.05.06 | ₩132,462 | ₩132,462 | ₩132,287 | ₩132,287 | -0.13% | 7천 |
|---|
| 2026.05.05 | ₩131,027 | ₩131,858 | ₩131,027 | ₩131,778 | +0.57% | 1.1천 |
|---|
| 2026.05.04 | ₩131,590 | ₩131,590 | ₩130,691 | ₩130,879 | -0.54% | 900 |
|---|
| 2026.05.01 | ₩132,837 | ₩132,837 | ₩132,462 | ₩132,462 | -0.28% | 1.2천 |
|---|
| 2026.04.30 | ₩132,341 | ₩133,012 | ₩132,341 | ₩133,012 | +0.51% | 800 |
|---|
| 2026.04.29 | ₩131,711 | ₩131,711 | ₩131,161 | ₩131,469 | -0.18% | 900 |
|---|
| 2026.04.28 | ₩132,596 | ₩132,596 | ₩132,194 | ₩132,341 | -0.19% | 1.5천 |
|---|
| 2026.04.27 | ₩132,462 | ₩132,462 | ₩132,287 | ₩132,287 | -0.13% | 500 |
|---|
| 2026.04.24 | ₩132,220 | ₩132,220 | ₩131,925 | ₩131,925 | -0.22% | 600 |
|---|
| 2026.04.23 | ₩131,885 | ₩132,636 | ₩131,885 | ₩132,636 | +0.57% | 800 |
|---|
| 2026.04.22 | ₩132,757 | ₩132,757 | ₩132,395 | ₩132,395 | -0.27% | 1.6천 |
|---|
| 2026.04.21 | ₩133,280 | ₩133,803 | ₩132,730 | ₩132,730 | -0.41% | 1.5천 |
|---|
| 2026.04.20 | ₩133,253 | ₩133,307 | ₩133,186 | ₩133,186 | -0.05% | 3.6천 |
|---|
| 2026.04.17 | ₩132,797 | ₩133,012 | ₩132,556 | ₩132,650 | -0.11% | 6.2천 |
|---|
| 2026.04.16 | ₩130,061 | ₩130,960 | ₩130,061 | ₩130,732 | +0.52% | 2.6천 |
|---|
| 2026.04.15 | ₩130,289 | ₩130,530 | ₩129,967 | ₩130,209 | -0.06% | 700 |
|---|
| 2026.04.14 | ₩130,195 | ₩130,504 | ₩130,195 | ₩130,410 | +0.16% | 1.8천 |
|---|
| 2026.04.13 | ₩128,961 | ₩130,316 | ₩128,693 | ₩130,316 | +1.05% | 6.4천 |
|---|
| 2026.04.10 | ₩130,115 | ₩130,115 | ₩129,095 | ₩129,364 | -0.58% | 2.7천 |
|---|
| 2026.04.09 | ₩129,605 | ₩130,209 | ₩129,592 | ₩130,209 | +0.47% | 800 |
|---|
| 2026.04.08 | ₩128,626 | ₩129,632 | ₩128,626 | ₩129,632 | +0.78% | 2.8천 |
|---|
| 2026.04.07 | ₩127,674 | ₩127,767 | ₩127,285 | ₩127,633 | -0.03% | 3.9천 |
|---|
| 2026.04.06 | ₩126,560 | ₩127,674 | ₩126,560 | ₩127,674 | +0.88% | 1.9천 |
|---|
| 2026.04.02 | ₩125,823 | ₩127,218 | ₩125,823 | ₩127,110 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩126,346 | ₩127,298 | ₩126,346 | ₩126,762 | +0.33% | 3.1천 |
|---|
| 2026.03.31 | ₩126,708 | ₩126,855 | ₩126,453 | ₩126,815 | +0.08% | 2.4천 |
|---|
| 2026.03.30 | ₩126,453 | ₩126,453 | ₩125,353 | ₩125,353 | -0.87% | 1천 |
|---|
| 2026.03.27 | ₩126,292 | ₩126,292 | ₩125,621 | ₩125,621 | -0.53% | 500 |
|---|
| 2026.03.26 | ₩127,285 | ₩127,285 | ₩126,762 | ₩126,762 | -0.41% | 600 |
|---|
| 2026.03.25 | ₩126,721 | ₩127,137 | ₩126,721 | ₩127,137 | +0.33% | 800 |
|---|
| 2026.03.24 | ₩125,648 | ₩126,601 | ₩125,648 | ₩126,399 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩124,602 | ₩126,024 | ₩124,602 | ₩125,313 | +0.57% | 1.1천 |
|---|
| 2026.03.20 | ₩124,683 | ₩124,683 | ₩123,516 | ₩123,516 | -0.94% | 1천 |
|---|
| 2026.03.19 | ₩124,495 | ₩125,085 | ₩124,495 | ₩125,085 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩125,729 | ₩125,782 | ₩124,924 | ₩124,924 | -0.64% | 2.2천 |
|---|
| 2026.03.17 | ₩127,003 | ₩127,003 | ₩126,359 | ₩126,359 | -0.51% | 1천 |
|---|
| 2026.03.16 | ₩126,051 | ₩126,104 | ₩125,434 | ₩125,501 | -0.44% | 3.2천 |
|---|
| 2026.03.13 | ₩125,031 | ₩125,072 | ₩125,004 | ₩125,004 | -0.02% | 300 |
|---|
| 2026.03.12 | ₩125,393 | ₩125,876 | ₩124,951 | ₩124,951 | -0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩125,662 | ₩126,171 | ₩125,662 | ₩126,171 | +0.41% | 1.5천 |
|---|
| 2026.03.10 | ₩127,352 | ₩127,566 | ₩126,225 | ₩126,238 | -0.87% | 1.6천 |
|---|
| 2026.03.09 | ₩125,809 | ₩127,191 | ₩125,058 | ₩127,191 | +1.10% | 2천 |
|---|
| 2026.03.06 | ₩127,204 | ₩127,580 | ₩126,896 | ₩127,580 | +0.30% | 1.5천 |
|---|
| 2026.03.05 | ₩129,565 | ₩129,632 | ₩128,921 | ₩129,162 | -0.31% | 1.1만 |
|---|
| 2026.03.04 | ₩129,753 | ₩130,450 | ₩129,753 | ₩130,450 | +0.54% | 700 |
|---|
| 2026.03.03 | ₩128,988 | ₩130,423 | ₩128,103 | ₩130,007 | +0.79% | 2.8천 |
|---|
| 2026.03.02 | ₩130,946 | ₩131,335 | ₩130,624 | ₩131,335 | +0.30% | 4.3만 |
|---|
| 2026.02.27 | ₩130,168 | ₩131,121 | ₩130,168 | ₩131,054 | +0.68% | 2.1천 |
|---|
| 2026.02.26 | ₩131,496 | ₩131,630 | ₩131,416 | ₩131,416 | -0.06% | 600 |
|---|
| 2026.02.25 | ₩131,067 | ₩131,067 | ₩130,678 | ₩130,678 | -0.30% | 700 |
|---|
| 2026.02.24 | ₩130,772 | ₩131,174 | ₩130,396 | ₩130,986 | +0.16% | 1.4천 |
|---|
| 2026.02.23 | ₩130,356 | ₩130,356 | ₩130,356 | ₩130,356 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,523 | ₩132,314 | ₩131,443 | ₩132,314 | +0.60% | 1.7천 |
|---|
| 2026.02.19 | ₩131,590 | ₩131,845 | ₩131,469 | ₩131,845 | +0.19% | 900 |
|---|
| 2026.02.18 | ₩131,134 | ₩132,086 | ₩131,134 | ₩132,086 | +0.73% | 600 |
|---|
| 2026.02.17 | ₩131,697 | ₩131,697 | ₩130,651 | ₩131,322 | -0.29% | 9천 |
|---|
| 2026.02.13 | ₩130,450 | ₩132,180 | ₩130,450 | ₩131,764 | +1.01% | 1천 |
|---|
| 2026.02.12 | ₩132,998 | ₩132,998 | ₩129,712 | ₩130,571 | -1.83% | 1.8천 |
|---|
| 2026.02.11 | ₩132,207 | ₩132,301 | ₩131,872 | ₩132,100 | -0.08% | 2.3천 |
|---|
| 2026.02.10 | ₩131,214 | ₩131,671 | ₩131,201 | ₩131,496 | +0.21% | 3천 |
|---|
| 2026.02.09 | ₩130,772 | ₩131,241 | ₩130,437 | ₩130,960 | +0.14% | 1.5천 |
|---|
| 2026.02.06 | ₩131,080 | ₩131,510 | ₩131,080 | ₩131,510 | +0.33% | 1천 |
|---|
| 2026.02.05 | ₩129,605 | ₩129,806 | ₩128,894 | ₩129,189 | -0.32% | 1.2천 |
|---|
| 2026.02.04 | ₩129,860 | ₩130,195 | ₩129,860 | ₩130,195 | +0.26% | 3천 |
|---|
| 2026.02.03 | ₩127,486 | ₩127,486 | ₩127,486 | ₩127,486 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩126,158 | ₩126,547 | ₩126,010 | ₩126,547 | +0.31% | 4.4만 |
|---|
| 2026.01.30 | ₩125,233 | ₩125,970 | ₩125,233 | ₩125,970 | +0.59% | 600 |
|---|
| 2026.01.29 | ₩125,246 | ₩125,782 | ₩125,246 | ₩125,782 | +0.43% | 600 |
|---|
| 2026.01.28 | ₩125,514 | ₩125,514 | ₩124,763 | ₩124,937 | -0.46% | 1천 |
|---|
| 2026.01.27 | ₩125,340 | ₩125,380 | ₩125,340 | ₩125,380 | +0.03% | 900 |
|---|
| 2026.01.26 | ₩125,018 | ₩125,380 | ₩125,018 | ₩125,380 | +0.29% | 800 |
|---|
| 2026.01.23 | ₩125,501 | ₩125,501 | ₩125,045 | ₩125,206 | -0.24% | 900 |
|---|
| 2026.01.22 | ₩126,037 | ₩126,788 | ₩126,037 | ₩126,292 | +0.20% | 900 |
|---|
| 2026.01.21 | ₩125,997 | ₩126,171 | ₩125,997 | ₩126,171 | +0.14% | 600 |
|---|
| 2026.01.20 | ₩123,985 | ₩124,186 | ₩123,462 | ₩123,502 | -0.39% | 1.8천 |
|---|
| 2026.01.16 | ₩124,978 | ₩125,072 | ₩124,857 | ₩125,004 | +0.02% | 1.1천 |
|---|
| 2026.01.15 | ₩125,393 | ₩125,890 | ₩125,393 | ₩125,621 | +0.18% | 1.2천 |
|---|
| 2026.01.14 | ₩123,529 | ₩124,897 | ₩123,529 | ₩124,776 | +1.01% | 1.7천 |
|---|
| 2026.01.13 | ₩123,864 | ₩123,864 | ₩123,864 | ₩123,864 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩123,864 | ₩124,213 | ₩123,717 | ₩124,066 | +0.16% | 3.5천 |
|---|
| 2026.01.09 | ₩124,052 | ₩124,589 | ₩124,052 | ₩124,548 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩120,096 | ₩123,985 | ₩120,096 | ₩123,985 | +3.24% | 900 |
|---|
| 2026.01.07 | ₩121,799 | ₩121,799 | ₩121,799 | ₩121,799 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩123,006 | ₩123,154 | ₩123,006 | ₩123,154 | +0.12% | 500 |
|---|
| 2026.01.05 | ₩121,289 | ₩122,161 | ₩121,289 | ₩121,946 | +0.54% | 1.9천 |
|---|
| 2026.01.02 | ₩119,318 | ₩120,592 | ₩119,318 | ₩120,592 | +1.07% | 2.3천 |
|---|
| 2025.12.31 | ₩120,538 | ₩120,538 | ₩119,572 | ₩119,572 | -0.80% | 1.2천 |
|---|
| 2025.12.30 | ₩120,632 | ₩120,739 | ₩120,552 | ₩120,552 | -0.07% | 1.8천 |
|---|
| 2025.12.29 | ₩120,391 | ₩120,605 | ₩120,391 | ₩120,565 | +0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩120,780 | ₩120,780 | ₩120,780 | ₩120,780 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩120,230 | ₩120,820 | ₩120,230 | ₩120,820 | +0.49% | 200 |
|---|
| 2025.12.23 | ₩120,484 | ₩120,605 | ₩120,391 | ₩120,391 | -0.08% | 900 |
|---|
| 2025.12.22 | ₩120,511 | ₩120,806 | ₩120,511 | ₩120,806 | +0.24% | 800 |
|---|
| 2025.12.19 | ₩120,015 | ₩120,163 | ₩120,015 | ₩120,122 | +0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩120,941 | ₩120,941 | ₩120,310 | ₩120,310 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩120,444 | ₩120,444 | ₩120,444 | ₩120,444 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩120,994 | ₩120,994 | ₩119,881 | ₩120,109 | -0.73% | 2.2천 |
|---|
| 2025.12.15 | ₩121,088 | ₩121,356 | ₩121,088 | ₩121,356 | +0.22% | 1.3천 |
|---|
| 2025.12.12 | ₩122,402 | ₩122,402 | ₩120,900 | ₩121,209 | -0.98% | 1.5천 |
|---|
| 2025.12.11 | ₩122,470 | ₩122,470 | ₩122,322 | ₩122,322 | -0.12% | 1천 |
|---|
| 2025.12.10 | ₩119,116 | ₩121,410 | ₩119,116 | ₩121,410 | +1.93% | 1.2천 |
|---|
| 2025.12.09 | ₩119,237 | ₩119,237 | ₩118,942 | ₩118,942 | -0.25% | 500 |
|---|
| 2025.12.08 | ₩119,277 | ₩119,277 | ₩118,768 | ₩118,768 | -0.43% | 900 |
|---|
| 2025.12.05 | ₩120,189 | ₩120,270 | ₩119,639 | ₩119,639 | -0.46% | 3.3천 |
|---|
| 2025.12.04 | ₩119,747 | ₩119,747 | ₩119,385 | ₩119,532 | -0.18% | 1.3천 |
|---|
| 2025.12.03 | ₩119,961 | ₩119,961 | ₩119,787 | ₩119,868 | -0.08% | 1천 |
|---|
| 2025.12.02 | ₩118,231 | ₩118,499 | ₩118,231 | ₩118,499 | +0.23% | 1.2천 |
|---|
| 2025.12.01 | ₩119,237 | ₩119,277 | ₩118,835 | ₩118,835 | -0.34% | 2천 |
|---|
| 2025.11.28 | ₩118,929 | ₩119,304 | ₩118,929 | ₩119,183 | +0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩118,338 | ₩119,036 | ₩118,338 | ₩118,768 | +0.36% | 800 |
|---|
| 2025.11.25 | ₩117,078 | ₩118,003 | ₩117,064 | ₩117,815 | +0.63% | 3.9천 |
|---|
| 2025.11.24 | ₩115,589 | ₩115,643 | ₩115,455 | ₩115,643 | +0.05% | 1.1천 |
|---|
| 2025.11.21 | ₩113,899 | ₩115,535 | ₩113,765 | ₩115,200 | +1.14% | 2.2천 |
|---|
| 2025.11.20 | ₩114,784 | ₩114,784 | ₩112,343 | ₩112,343 | -2.13% | 1.6천 |
|---|
| 2025.11.19 | ₩113,671 | ₩113,671 | ₩112,906 | ₩113,255 | -0.37% | 1.3천 |
|---|
| 2025.11.18 | ₩114,261 | ₩114,261 | ₩113,899 | ₩113,899 | -0.32% | 800 |
|---|
| 2025.11.17 | ₩115,039 | ₩115,146 | ₩113,322 | ₩113,322 | -1.49% | 2.2천 |
|---|
| 2025.11.14 | ₩115,401 | ₩115,616 | ₩114,878 | ₩115,455 | +0.05% | 6.6천 |
|---|
| 2025.11.13 | ₩116,903 | ₩116,903 | ₩115,763 | ₩115,763 | -0.98% | 5.1천 |
|---|
| 2025.11.12 | ₩116,850 | ₩116,850 | ₩116,662 | ₩116,662 | -0.16% | 300 |
|---|
| 2025.11.11 | ₩115,388 | ₩116,689 | ₩115,388 | ₩116,434 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩115,401 | ₩115,535 | ₩115,374 | ₩115,535 | +0.12% | 2천 |
|---|
| 2025.11.07 | ₩115,187 | ₩115,187 | ₩115,187 | ₩115,187 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩114,663 | ₩114,972 | ₩114,006 | ₩114,006 | -0.57% | 1.4천 |
|---|
| 2025.11.05 | ₩114,315 | ₩115,294 | ₩114,315 | ₩114,851 | +0.47% | 700 |
|---|
| 2025.11.04 | ₩113,617 | ₩114,248 | ₩113,617 | ₩114,087 | +0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩113,362 | ₩114,489 | ₩113,242 | ₩114,489 | +0.99% | 1.6천 |
|---|
| 2025.10.31 | ₩114,516 | ₩114,811 | ₩114,154 | ₩114,811 | +0.26% | 1천 |
|---|
| 2025.10.30 | ₩114,851 | ₩114,999 | ₩114,301 | ₩114,301 | -0.48% | 1.3천 |
|---|
| 2025.10.29 | ₩116,166 | ₩116,166 | ₩114,959 | ₩114,959 | -1.04% | 700 |
|---|
| 2025.10.28 | ₩116,863 | ₩116,863 | ₩116,488 | ₩116,488 | -0.32% | 1.4천 |
|---|
| 2025.10.27 | ₩117,480 | ₩117,480 | ₩117,024 | ₩117,252 | -0.19% | 500 |
|---|
| 2025.10.24 | ₩117,789 | ₩117,789 | ₩116,984 | ₩116,984 | -0.68% | 600 |
|---|
| 2025.10.23 | ₩116,286 | ₩116,917 | ₩116,273 | ₩116,769 | +0.42% | 1.8천 |
|---|
| 2025.10.22 | ₩116,622 | ₩116,756 | ₩115,991 | ₩116,166 | -0.39% | 1.9천 |
|---|
| 2025.10.21 | ₩116,917 | ₩116,917 | ₩116,649 | ₩116,756 | -0.14% | 2.1천 |
|---|
| 2025.10.20 | ₩114,891 | ₩115,938 | ₩114,891 | ₩115,938 | +0.91% | 1.5천 |
|---|
| 2025.10.17 | ₩114,570 | ₩114,637 | ₩114,207 | ₩114,637 | +0.06% | 1.9천 |
|---|
| 2025.10.16 | ₩113,966 | ₩113,966 | ₩113,966 | ₩113,966 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩115,924 | ₩116,327 | ₩114,824 | ₩115,522 | -0.35% | 3천 |
|---|
| 2025.10.14 | ₩114,140 | ₩115,844 | ₩114,140 | ₩115,696 | +1.36% | 2.2천 |
|---|
| 2025.10.13 | ₩113,899 | ₩114,288 | ₩113,792 | ₩114,114 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩114,556 | ₩114,556 | ₩112,839 | ₩112,839 | -1.50% | 1.9천 |
|---|