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 | ₩134,932 | ₩135,147 | ₩134,919 | ₩134,919 | -0.01% | 800 |
| 2026.10.08 | ₩134,074 | ₩135,375 | ₩133,282 | ₩135,375 | +0.97% | 2.6천 |
| 2026.10.07 | ₩134,020 | ₩134,020 | ₩133,350 | ₩133,712 | -0.23% | 5.7천 |
| 2026.10.06 | ₩134,516 | ₩134,959 | ₩134,248 | ₩134,610 | +0.07% | 5천 |
| 2026.10.05 | ₩132,599 | ₩134,583 | ₩132,599 | ₩134,262 | +1.25% | 3.1천 |
| 2026.10.02 | ₩133,578 | ₩134,235 | ₩133,497 | ₩133,497 | -0.06% | 5.1천 |
| 2026.10.01 | ₩132,263 | ₩133,578 | ₩132,062 | ₩133,457 | +0.90% | 4.3만 |
| 2026.09.30 | ₩133,913 | ₩133,913 | ₩132,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,397 |
| -1.13% |
| 1만 |
| 2026.09.29 | ₩133,484 | ₩133,631 | ₩132,733 | ₩133,296 | -0.14% | 4.7만 |
|---|
| 2026.09.28 | ₩133,685 | ₩134,074 | ₩133,645 | ₩133,899 | +0.16% | 4.3천 |
|---|
| 2026.09.25 | ₩134,329 | ₩135,026 | ₩134,329 | ₩134,919 | +0.44% | 1.7천 |
|---|
| 2026.09.24 | ₩134,570 | ₩134,637 | ₩134,463 | ₩134,490 | -0.06% | 3.4천 |
|---|
| 2026.09.23 | ₩136,541 | ₩136,662 | ₩135,710 | ₩135,777 | -0.56% | 3천 |
|---|
| 2026.09.22 | ₩137,373 | ₩137,373 | ₩136,877 | ₩136,930 | -0.32% | 3.5천 |
|---|
| 2026.09.21 | ₩138,137 | ₩138,137 | ₩137,225 | ₩137,225 | -0.66% | 1.8만 |
|---|
| 2026.09.18 | ₩138,647 | ₩138,647 | ₩137,668 | ₩137,695 | -0.69% | 1.1만 |
|---|
| 2026.09.17 | ₩139,371 | ₩139,640 | ₩139,090 | ₩139,210 | -0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩140,726 | ₩140,726 | ₩138,580 | ₩139,036 | -1.20% | 2.8천 |
|---|
| 2026.09.15 | ₩140,954 | ₩141,262 | ₩140,739 | ₩140,833 | -0.09% | 6.3천 |
|---|
| 2026.09.14 | ₩141,986 | ₩141,986 | ₩141,034 | ₩141,209 | -0.55% | 1만 |
|---|
| 2026.09.11 | ₩140,766 | ₩140,981 | ₩140,498 | ₩140,981 | +0.15% | 6.2천 |
|---|
| 2026.09.10 | ₩140,779 | ₩140,779 | ₩139,975 | ₩140,082 | -0.50% | 5.2천 |
|---|
| 2026.09.09 | ₩141,396 | ₩141,396 | ₩140,592 | ₩140,793 | -0.43% | 7.5천 |
|---|
| 2026.09.08 | ₩143,395 | ₩143,395 | ₩142,054 | ₩142,054 | -0.94% | 1만 |
|---|
| 2026.09.04 | ₩143,274 | ₩144,065 | ₩142,992 | ₩143,784 | +0.36% | 1.8만 |
|---|
| 2026.09.03 | ₩143,582 | ₩144,441 | ₩143,569 | ₩144,105 | +0.36% | 3.2만 |
|---|
| 2026.09.02 | ₩142,966 | ₩144,092 | ₩142,966 | ₩143,489 | +0.37% | 18.6만 |
|---|
| 2026.09.01 | ₩143,059 | ₩143,059 | ₩142,000 | ₩142,255 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩143,140 | ₩143,140 | ₩142,670 | ₩142,885 | -0.18% | 2만 |
|---|
| 2026.08.28 | ₩143,918 | ₩143,918 | ₩143,502 | ₩143,730 | -0.13% | 2.8천 |
|---|
| 2026.08.27 | ₩143,971 | ₩143,971 | ₩143,274 | ₩143,623 | -0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩144,293 | ₩144,494 | ₩144,213 | ₩144,307 | +0.01% | 4.5천 |
|---|
| 2026.08.25 | ₩143,650 | ₩144,213 | ₩143,475 | ₩144,132 | +0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩144,494 | ₩145,192 | ₩144,293 | ₩144,535 | +0.03% | 5.3천 |
|---|
| 2026.08.21 | ₩144,240 | ₩144,629 | ₩144,186 | ₩144,333 | +0.07% | 6.6천 |
|---|
| 2026.08.20 | ₩143,904 | ₩144,561 | ₩143,663 | ₩143,663 | -0.17% | 3.5천 |
|---|
| 2026.08.19 | ₩145,473 | ₩145,648 | ₩144,414 | ₩144,414 | -0.73% | 5천 |
|---|
| 2026.08.18 | ₩144,655 | ₩144,655 | ₩143,797 | ₩143,797 | -0.59% | 3.8천 |
|---|
| 2026.08.17 | ₩144,830 | ₩144,830 | ₩143,743 | ₩143,770 | -0.73% | 1.9만 |
|---|
| 2026.08.14 | ₩144,924 | ₩145,152 | ₩144,669 | ₩145,071 | +0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩144,159 | ₩144,803 | ₩143,918 | ₩144,749 | +0.41% | 4.3만 |
|---|
| 2026.08.12 | ₩142,805 | ₩143,569 | ₩142,442 | ₩143,395 | +0.41% | 1.7만 |
|---|
| 2026.08.11 | ₩143,515 | ₩143,757 | ₩143,328 | ₩143,422 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩142,805 | ₩143,140 | ₩142,590 | ₩143,006 | +0.14% | 1.5만 |
|---|
| 2026.08.07 | ₩142,630 | ₩143,381 | ₩142,483 | ₩142,992 | +0.25% | 4.8천 |
|---|
| 2026.08.06 | ₩142,858 | ₩142,912 | ₩142,241 | ₩142,349 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩144,119 | ₩144,119 | ₩142,456 | ₩142,738 | -0.96% | 1.4만 |
|---|
| 2026.08.04 | ₩142,013 | ₩143,824 | ₩141,343 | ₩143,730 | +1.21% | 4.1만 |
|---|
| 2026.08.03 | ₩141,906 | ₩142,764 | ₩141,906 | ₩142,510 | +0.43% | 5.1만 |
|---|
| 2026.07.31 | ₩141,276 | ₩141,557 | ₩140,739 | ₩141,303 | +0.02% | 1.5만 |
|---|
| 2026.07.30 | ₩140,753 | ₩141,665 | ₩140,243 | ₩141,665 | +0.65% | 1.4만 |
|---|
| 2026.07.29 | ₩143,475 | ₩143,824 | ₩142,791 | ₩143,033 | -0.31% | 1만 |
|---|
| 2026.07.28 | ₩142,161 | ₩143,904 | ₩142,161 | ₩143,422 | +0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩141,316 | ₩141,343 | ₩140,954 | ₩141,034 | -0.20% | 3.6천 |
|---|
| 2026.07.24 | ₩139,680 | ₩140,619 | ₩139,546 | ₩140,337 | +0.47% | 6.2천 |
|---|
| 2026.07.23 | ₩138,808 | ₩138,848 | ₩138,030 | ₩138,406 | -0.29% | 9.5천 |
|---|
| 2026.07.22 | ₩139,157 | ₩140,149 | ₩138,996 | ₩139,425 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩138,660 | ₩138,875 | ₩138,272 | ₩138,848 | +0.14% | 5.4만 |
|---|
| 2026.07.20 | ₩139,479 | ₩139,479 | ₩138,808 | ₩138,929 | -0.39% | 7만 |
|---|
| 2026.07.17 | ₩140,726 | ₩141,933 | ₩139,358 | ₩139,653 | -0.76% | 3.1만 |
|---|
| 2026.07.16 | ₩138,432 | ₩140,337 | ₩138,432 | ₩140,337 | +1.38% | 1.8만 |
|---|
| 2026.07.15 | ₩138,137 | ₩138,620 | ₩137,735 | ₩137,762 | -0.27% | 1.2만 |
|---|
| 2026.07.14 | ₩138,057 | ₩138,057 | ₩137,118 | ₩137,373 | -0.50% | 4.8만 |
|---|
| 2026.07.13 | ₩137,386 | ₩138,808 | ₩137,386 | ₩137,923 | +0.39% | 1.9만 |
|---|
| 2026.07.10 | ₩137,091 | ₩137,252 | ₩136,622 | ₩136,984 | -0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩136,246 | ₩136,474 | ₩136,112 | ₩136,112 | -0.10% | 14.3만 |
|---|
| 2026.07.08 | ₩137,011 | ₩137,011 | ₩135,656 | ₩135,697 | -0.96% | 3.3천 |
|---|
| 2026.07.07 | ₩138,218 | ₩138,218 | ₩137,601 | ₩137,601 | -0.45% | 2.5천 |
|---|
| 2026.07.06 | ₩137,065 | ₩137,319 | ₩136,850 | ₩137,319 | +0.19% | 2.3천 |
|---|
| 2026.07.02 | ₩137,038 | ₩137,641 | ₩137,011 | ₩137,641 | +0.44% | 5.2천 |
|---|
| 2026.07.01 | ₩137,158 | ₩137,158 | ₩136,609 | ₩136,609 | -0.40% | 800 |
|---|
| 2026.06.30 | ₩136,743 | ₩136,743 | ₩136,126 | ₩136,126 | -0.45% | 800 |
|---|
| 2026.06.29 | ₩137,655 | ₩137,655 | ₩136,528 | ₩136,743 | -0.66% | 1.4천 |
|---|
| 2026.06.26 | ₩137,105 | ₩137,252 | ₩137,105 | ₩137,252 | +0.11% | 400 |
|---|
| 2026.06.25 | ₩136,984 | ₩136,984 | ₩135,589 | ₩135,750 | -0.90% | 1.5천 |
|---|
| 2026.06.24 | ₩135,857 | ₩135,898 | ₩135,616 | ₩135,616 | -0.18% | 7.6천 |
|---|
| 2026.06.23 | ₩134,074 | ₩134,436 | ₩134,074 | ₩134,302 | +0.17% | 1.3천 |
|---|
| 2026.06.22 | ₩134,101 | ₩134,101 | ₩133,376 | ₩133,376 | -0.54% | 700 |
|---|
| 2026.06.18 | ₩133,054 | ₩133,215 | ₩133,054 | ₩133,215 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩135,442 | ₩135,442 | ₩132,491 | ₩132,759 | -1.98% | 900 |
|---|
| 2026.06.16 | ₩135,643 | ₩135,643 | ₩135,267 | ₩135,267 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩136,904 | ₩136,904 | ₩135,106 | ₩135,106 | -1.31% | 1.4천 |
|---|
| 2026.06.12 | ₩136,126 | ₩136,179 | ₩136,059 | ₩136,179 | +0.04% | 700 |
|---|
| 2026.06.11 | ₩134,007 | ₩135,066 | ₩134,007 | ₩135,066 | +0.79% | 900 |
|---|
| 2026.06.10 | ₩134,664 | ₩134,959 | ₩133,618 | ₩133,618 | -0.78% | 1.6천 |
|---|
| 2026.06.09 | ₩134,610 | ₩134,610 | ₩133,175 | ₩134,342 | -0.20% | 1.7천 |
|---|
| 2026.06.08 | ₩133,685 | ₩133,685 | ₩132,920 | ₩132,920 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩133,604 | ₩133,604 | ₩133,014 | ₩133,014 | -0.44% | 700 |
|---|
| 2026.06.04 | ₩133,457 | ₩133,457 | ₩131,928 | ₩133,242 | -0.16% | 4.1천 |
|---|
| 2026.06.03 | ₩132,330 | ₩132,330 | ₩131,874 | ₩131,874 | -0.34% | 600 |
|---|
| 2026.06.02 | ₩132,169 | ₩132,934 | ₩132,169 | ₩132,920 | +0.57% | 600 |
|---|
| 2026.06.01 | ₩132,357 | ₩132,357 | ₩132,303 | ₩132,303 | -0.04% | 500 |
|---|
| 2026.05.29 | ₩132,371 | ₩132,706 | ₩132,169 | ₩132,169 | -0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩132,223 | ₩132,692 | ₩132,223 | ₩132,478 | +0.19% | 2.7천 |
|---|
| 2026.05.27 | ₩132,706 | ₩132,706 | ₩132,303 | ₩132,303 | -0.30% | 1천 |
|---|
| 2026.05.26 | ₩131,754 | ₩132,129 | ₩131,754 | ₩131,982 | +0.17% | 1천 |
|---|
| 2026.05.22 | ₩131,351 | ₩131,700 | ₩131,123 | ₩131,700 | +0.27% | 8천 |
|---|
| 2026.05.21 | ₩129,299 | ₩130,708 | ₩129,299 | ₩130,708 | +1.09% | 1.2천 |
|---|
| 2026.05.20 | ₩129,983 | ₩130,345 | ₩129,930 | ₩130,345 | +0.28% | 1천 |
|---|
| 2026.05.19 | ₩128,763 | ₩129,152 | ₩128,588 | ₩128,588 | -0.14% | 1.6천 |
|---|
| 2026.05.18 | ₩129,179 | ₩129,179 | ₩129,071 | ₩129,165 | -0.01% | 900 |
|---|
| 2026.05.15 | ₩127,878 | ₩127,878 | ₩127,663 | ₩127,663 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩128,656 | ₩129,420 | ₩128,656 | ₩129,058 | +0.31% | 1.4천 |
|---|
| 2026.05.13 | ₩129,085 | ₩129,085 | ₩128,213 | ₩128,521 | -0.44% | 2.5천 |
|---|
| 2026.05.12 | ₩128,749 | ₩129,635 | ₩128,749 | ₩129,635 | +0.69% | 1.7천 |
|---|
| 2026.05.11 | ₩130,238 | ₩130,332 | ₩122,889 | ₩129,863 | -0.29% | 3천 |
|---|
| 2026.05.08 | ₩131,271 | ₩131,405 | ₩131,163 | ₩131,163 | -0.08% | 1.9천 |
|---|
| 2026.05.07 | ₩131,713 | ₩131,821 | ₩131,056 | ₩131,217 | -0.38% | 2.7천 |
|---|
| 2026.05.06 | ₩132,451 | ₩132,451 | ₩132,277 | ₩132,277 | -0.13% | 7천 |
|---|
| 2026.05.05 | ₩131,016 | ₩131,847 | ₩131,016 | ₩131,767 | +0.57% | 1.1천 |
|---|
| 2026.05.04 | ₩131,579 | ₩131,579 | ₩130,681 | ₩130,868 | -0.54% | 900 |
|---|
| 2026.05.01 | ₩132,827 | ₩132,827 | ₩132,451 | ₩132,451 | -0.28% | 1.2천 |
|---|
| 2026.04.30 | ₩132,330 | ₩133,001 | ₩132,330 | ₩133,001 | +0.51% | 800 |
|---|
| 2026.04.29 | ₩131,700 | ₩131,700 | ₩131,150 | ₩131,459 | -0.18% | 900 |
|---|
| 2026.04.28 | ₩132,585 | ₩132,585 | ₩132,183 | ₩132,330 | -0.19% | 1.5천 |
|---|
| 2026.04.27 | ₩132,451 | ₩132,451 | ₩132,277 | ₩132,277 | -0.13% | 500 |
|---|
| 2026.04.24 | ₩132,210 | ₩132,210 | ₩131,915 | ₩131,915 | -0.22% | 600 |
|---|
| 2026.04.23 | ₩131,874 | ₩132,625 | ₩131,874 | ₩132,625 | +0.57% | 800 |
|---|
| 2026.04.22 | ₩132,746 | ₩132,746 | ₩132,384 | ₩132,384 | -0.27% | 1.6천 |
|---|
| 2026.04.21 | ₩133,269 | ₩133,792 | ₩132,719 | ₩132,719 | -0.41% | 1.5천 |
|---|
| 2026.04.20 | ₩133,242 | ₩133,296 | ₩133,175 | ₩133,175 | -0.05% | 3.6천 |
|---|
| 2026.04.17 | ₩132,786 | ₩133,001 | ₩132,545 | ₩132,639 | -0.11% | 6.2천 |
|---|
| 2026.04.16 | ₩130,050 | ₩130,949 | ₩130,050 | ₩130,721 | +0.52% | 2.6천 |
|---|
| 2026.04.15 | ₩130,278 | ₩130,520 | ₩129,956 | ₩130,198 | -0.06% | 700 |
|---|
| 2026.04.14 | ₩130,184 | ₩130,493 | ₩130,184 | ₩130,399 | +0.16% | 1.8천 |
|---|
| 2026.04.13 | ₩128,951 | ₩130,305 | ₩128,682 | ₩130,305 | +1.05% | 6.4천 |
|---|
| 2026.04.10 | ₩130,104 | ₩130,104 | ₩129,085 | ₩129,353 | -0.58% | 2.7천 |
|---|
| 2026.04.09 | ₩129,594 | ₩130,198 | ₩129,581 | ₩130,198 | +0.47% | 800 |
|---|
| 2026.04.08 | ₩128,615 | ₩129,621 | ₩128,615 | ₩129,621 | +0.78% | 2.8천 |
|---|
| 2026.04.07 | ₩127,663 | ₩127,757 | ₩127,274 | ₩127,623 | -0.03% | 3.9천 |
|---|
| 2026.04.06 | ₩126,550 | ₩127,663 | ₩126,550 | ₩127,663 | +0.88% | 1.9천 |
|---|
| 2026.04.02 | ₩125,812 | ₩127,207 | ₩125,812 | ₩127,100 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩126,335 | ₩127,288 | ₩126,335 | ₩126,751 | +0.33% | 3.1천 |
|---|
| 2026.03.31 | ₩126,697 | ₩126,845 | ₩126,443 | ₩126,805 | +0.08% | 2.4천 |
|---|
| 2026.03.30 | ₩126,443 | ₩126,443 | ₩125,343 | ₩125,343 | -0.87% | 1천 |
|---|
| 2026.03.27 | ₩126,282 | ₩126,282 | ₩125,611 | ₩125,611 | -0.53% | 500 |
|---|
| 2026.03.26 | ₩127,274 | ₩127,274 | ₩126,751 | ₩126,751 | -0.41% | 600 |
|---|
| 2026.03.25 | ₩126,711 | ₩127,127 | ₩126,711 | ₩127,127 | +0.33% | 800 |
|---|
| 2026.03.24 | ₩125,638 | ₩126,590 | ₩125,638 | ₩126,389 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩124,592 | ₩126,014 | ₩124,592 | ₩125,303 | +0.57% | 1.1천 |
|---|
| 2026.03.20 | ₩124,672 | ₩124,672 | ₩123,506 | ₩123,506 | -0.94% | 1천 |
|---|
| 2026.03.19 | ₩124,485 | ₩125,075 | ₩124,485 | ₩125,075 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩125,718 | ₩125,772 | ₩124,914 | ₩124,914 | -0.64% | 2.2천 |
|---|
| 2026.03.17 | ₩126,993 | ₩126,993 | ₩126,349 | ₩126,349 | -0.51% | 1천 |
|---|
| 2026.03.16 | ₩126,040 | ₩126,094 | ₩125,423 | ₩125,490 | -0.44% | 3.2천 |
|---|
| 2026.03.13 | ₩125,021 | ₩125,061 | ₩124,994 | ₩124,994 | -0.02% | 300 |
|---|
| 2026.03.12 | ₩125,383 | ₩125,866 | ₩124,941 | ₩124,941 | -0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩125,651 | ₩126,161 | ₩125,651 | ₩126,161 | +0.41% | 1.5천 |
|---|
| 2026.03.10 | ₩127,341 | ₩127,556 | ₩126,215 | ₩126,228 | -0.87% | 1.6천 |
|---|
| 2026.03.09 | ₩125,799 | ₩127,180 | ₩125,048 | ₩127,180 | +1.10% | 2천 |
|---|
| 2026.03.06 | ₩127,194 | ₩127,569 | ₩126,885 | ₩127,569 | +0.30% | 1.5천 |
|---|
| 2026.03.05 | ₩129,554 | ₩129,621 | ₩128,910 | ₩129,152 | -0.31% | 1.1만 |
|---|
| 2026.03.04 | ₩129,742 | ₩130,439 | ₩129,742 | ₩130,439 | +0.54% | 700 |
|---|
| 2026.03.03 | ₩128,977 | ₩130,412 | ₩128,092 | ₩129,997 | +0.79% | 2.8천 |
|---|
| 2026.03.02 | ₩130,935 | ₩131,324 | ₩130,614 | ₩131,324 | +0.30% | 4.3만 |
|---|
| 2026.02.27 | ₩130,158 | ₩131,110 | ₩130,158 | ₩131,043 | +0.68% | 2.1천 |
|---|
| 2026.02.26 | ₩131,485 | ₩131,619 | ₩131,405 | ₩131,405 | -0.06% | 600 |
|---|
| 2026.02.25 | ₩131,056 | ₩131,056 | ₩130,667 | ₩130,667 | -0.30% | 700 |
|---|
| 2026.02.24 | ₩130,761 | ₩131,163 | ₩130,386 | ₩130,976 | +0.16% | 1.4천 |
|---|
| 2026.02.23 | ₩130,345 | ₩130,345 | ₩130,345 | ₩130,345 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,512 | ₩132,303 | ₩131,432 | ₩132,303 | +0.60% | 1.7천 |
|---|
| 2026.02.19 | ₩131,579 | ₩131,834 | ₩131,459 | ₩131,834 | +0.19% | 900 |
|---|
| 2026.02.18 | ₩131,123 | ₩132,075 | ₩131,123 | ₩132,075 | +0.73% | 600 |
|---|
| 2026.02.17 | ₩131,687 | ₩131,687 | ₩130,640 | ₩131,311 | -0.29% | 9천 |
|---|
| 2026.02.13 | ₩130,439 | ₩132,169 | ₩130,439 | ₩131,754 | +1.01% | 1천 |
|---|
| 2026.02.12 | ₩132,987 | ₩132,987 | ₩129,702 | ₩130,560 | -1.83% | 1.8천 |
|---|
| 2026.02.11 | ₩132,196 | ₩132,290 | ₩131,861 | ₩132,089 | -0.08% | 2.3천 |
|---|
| 2026.02.10 | ₩131,204 | ₩131,660 | ₩131,190 | ₩131,485 | +0.21% | 3천 |
|---|
| 2026.02.09 | ₩130,761 | ₩131,231 | ₩130,426 | ₩130,949 | +0.14% | 1.5천 |
|---|
| 2026.02.06 | ₩131,070 | ₩131,499 | ₩131,070 | ₩131,499 | +0.33% | 1천 |
|---|
| 2026.02.05 | ₩129,594 | ₩129,796 | ₩128,884 | ₩129,179 | -0.32% | 1.2천 |
|---|
| 2026.02.04 | ₩129,849 | ₩130,184 | ₩129,849 | ₩130,184 | +0.26% | 3천 |
|---|
| 2026.02.03 | ₩127,475 | ₩127,475 | ₩127,475 | ₩127,475 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩126,148 | ₩126,537 | ₩126,000 | ₩126,537 | +0.31% | 4.4만 |
|---|
| 2026.01.30 | ₩125,222 | ₩125,960 | ₩125,222 | ₩125,960 | +0.59% | 600 |
|---|
| 2026.01.29 | ₩125,236 | ₩125,772 | ₩125,236 | ₩125,772 | +0.43% | 600 |
|---|
| 2026.01.28 | ₩125,504 | ₩125,504 | ₩124,753 | ₩124,927 | -0.46% | 1천 |
|---|
| 2026.01.27 | ₩125,330 | ₩125,370 | ₩125,330 | ₩125,370 | +0.03% | 900 |
|---|
| 2026.01.26 | ₩125,008 | ₩125,370 | ₩125,008 | ₩125,370 | +0.29% | 800 |
|---|
| 2026.01.23 | ₩125,490 | ₩125,490 | ₩125,034 | ₩125,195 | -0.24% | 900 |
|---|
| 2026.01.22 | ₩126,027 | ₩126,778 | ₩126,027 | ₩126,282 | +0.20% | 900 |
|---|
| 2026.01.21 | ₩125,987 | ₩126,161 | ₩125,987 | ₩126,161 | +0.14% | 600 |
|---|
| 2026.01.20 | ₩123,975 | ₩124,176 | ₩123,452 | ₩123,492 | -0.39% | 1.8천 |
|---|
| 2026.01.16 | ₩124,967 | ₩125,061 | ₩124,847 | ₩124,994 | +0.02% | 1.1천 |
|---|
| 2026.01.15 | ₩125,383 | ₩125,879 | ₩125,383 | ₩125,611 | +0.18% | 1.2천 |
|---|
| 2026.01.14 | ₩123,519 | ₩124,887 | ₩123,519 | ₩124,766 | +1.01% | 1.7천 |
|---|
| 2026.01.13 | ₩123,854 | ₩123,854 | ₩123,854 | ₩123,854 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩123,854 | ₩124,203 | ₩123,707 | ₩124,055 | +0.16% | 3.5천 |
|---|
| 2026.01.09 | ₩124,042 | ₩124,578 | ₩124,042 | ₩124,538 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩120,086 | ₩123,975 | ₩120,086 | ₩123,975 | +3.24% | 900 |
|---|
| 2026.01.07 | ₩121,789 | ₩121,789 | ₩121,789 | ₩121,789 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩122,996 | ₩123,143 | ₩122,996 | ₩123,143 | +0.12% | 500 |
|---|
| 2026.01.05 | ₩121,279 | ₩122,151 | ₩121,279 | ₩121,936 | +0.54% | 1.9천 |
|---|
| 2026.01.02 | ₩119,308 | ₩120,582 | ₩119,308 | ₩120,582 | +1.07% | 2.3천 |
|---|
| 2025.12.31 | ₩120,528 | ₩120,528 | ₩119,563 | ₩119,563 | -0.80% | 1.2천 |
|---|
| 2025.12.30 | ₩120,622 | ₩120,729 | ₩120,542 | ₩120,542 | -0.07% | 1.8천 |
|---|
| 2025.12.29 | ₩120,381 | ₩120,595 | ₩120,381 | ₩120,555 | +0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩120,770 | ₩120,770 | ₩120,770 | ₩120,770 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩120,220 | ₩120,810 | ₩120,220 | ₩120,810 | +0.49% | 200 |
|---|
| 2025.12.23 | ₩120,475 | ₩120,595 | ₩120,381 | ₩120,381 | -0.08% | 900 |
|---|
| 2025.12.22 | ₩120,501 | ₩120,796 | ₩120,501 | ₩120,796 | +0.24% | 800 |
|---|
| 2025.12.19 | ₩120,005 | ₩120,153 | ₩120,005 | ₩120,112 | +0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩120,931 | ₩120,931 | ₩120,300 | ₩120,300 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩120,434 | ₩120,434 | ₩120,434 | ₩120,434 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩120,984 | ₩120,984 | ₩119,871 | ₩120,099 | -0.73% | 2.2천 |
|---|
| 2025.12.15 | ₩121,078 | ₩121,346 | ₩121,078 | ₩121,346 | +0.22% | 1.3천 |
|---|
| 2025.12.12 | ₩122,392 | ₩122,392 | ₩120,890 | ₩121,199 | -0.98% | 1.5천 |
|---|
| 2025.12.11 | ₩122,459 | ₩122,459 | ₩122,312 | ₩122,312 | -0.12% | 1천 |
|---|
| 2025.12.10 | ₩119,107 | ₩121,400 | ₩119,107 | ₩121,400 | +1.93% | 1.2천 |
|---|
| 2025.12.09 | ₩119,227 | ₩119,227 | ₩118,932 | ₩118,932 | -0.25% | 500 |
|---|
| 2025.12.08 | ₩119,268 | ₩119,268 | ₩118,758 | ₩118,758 | -0.43% | 900 |
|---|
| 2025.12.05 | ₩120,180 | ₩120,260 | ₩119,630 | ₩119,630 | -0.46% | 3.3천 |
|---|
| 2025.12.04 | ₩119,737 | ₩119,737 | ₩119,375 | ₩119,522 | -0.18% | 1.3천 |
|---|
| 2025.12.03 | ₩119,952 | ₩119,952 | ₩119,777 | ₩119,858 | -0.08% | 1천 |
|---|
| 2025.12.02 | ₩118,221 | ₩118,490 | ₩118,221 | ₩118,490 | +0.23% | 1.2천 |
|---|
| 2025.12.01 | ₩119,227 | ₩119,268 | ₩118,825 | ₩118,825 | -0.34% | 2천 |
|---|
| 2025.11.28 | ₩118,919 | ₩119,294 | ₩118,919 | ₩119,174 | +0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩118,329 | ₩119,026 | ₩118,329 | ₩118,758 | +0.36% | 800 |
|---|
| 2025.11.25 | ₩117,068 | ₩117,994 | ₩117,055 | ₩117,806 | +0.63% | 3.9천 |
|---|
| 2025.11.24 | ₩115,579 | ₩115,633 | ₩115,445 | ₩115,633 | +0.05% | 1.1천 |
|---|
| 2025.11.21 | ₩113,890 | ₩115,526 | ₩113,755 | ₩115,191 | +1.14% | 2.2천 |
|---|
| 2025.11.20 | ₩114,775 | ₩114,775 | ₩112,334 | ₩112,334 | -2.13% | 1.6천 |
|---|
| 2025.11.19 | ₩113,662 | ₩113,662 | ₩112,897 | ₩113,246 | -0.37% | 1.3천 |
|---|
| 2025.11.18 | ₩114,252 | ₩114,252 | ₩113,890 | ₩113,890 | -0.32% | 800 |
|---|
| 2025.11.17 | ₩115,030 | ₩115,137 | ₩113,313 | ₩113,313 | -1.49% | 2.2천 |
|---|
| 2025.11.14 | ₩115,392 | ₩115,606 | ₩114,869 | ₩115,445 | +0.05% | 6.6천 |
|---|
| 2025.11.13 | ₩116,894 | ₩116,894 | ₩115,754 | ₩115,754 | -0.98% | 5.1천 |
|---|
| 2025.11.12 | ₩116,840 | ₩116,840 | ₩116,652 | ₩116,652 | -0.16% | 300 |
|---|
| 2025.11.11 | ₩115,378 | ₩116,679 | ₩115,378 | ₩116,424 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩115,392 | ₩115,526 | ₩115,365 | ₩115,526 | +0.12% | 2천 |
|---|
| 2025.11.07 | ₩115,177 | ₩115,177 | ₩115,177 | ₩115,177 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩114,654 | ₩114,963 | ₩113,997 | ₩113,997 | -0.57% | 1.4천 |
|---|
| 2025.11.05 | ₩114,305 | ₩115,284 | ₩114,305 | ₩114,842 | +0.47% | 700 |
|---|
| 2025.11.04 | ₩113,608 | ₩114,238 | ₩113,608 | ₩114,077 | +0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩113,353 | ₩114,480 | ₩113,232 | ₩114,480 | +0.99% | 1.6천 |
|---|
| 2025.10.31 | ₩114,507 | ₩114,802 | ₩114,144 | ₩114,802 | +0.26% | 1천 |
|---|
| 2025.10.30 | ₩114,842 | ₩114,989 | ₩114,292 | ₩114,292 | -0.48% | 1.3천 |
|---|
| 2025.10.29 | ₩116,156 | ₩116,156 | ₩114,949 | ₩114,949 | -1.04% | 700 |
|---|
| 2025.10.28 | ₩116,854 | ₩116,854 | ₩116,478 | ₩116,478 | -0.32% | 1.4천 |
|---|
| 2025.10.27 | ₩117,470 | ₩117,470 | ₩117,014 | ₩117,242 | -0.19% | 500 |
|---|
| 2025.10.24 | ₩117,779 | ₩117,779 | ₩116,974 | ₩116,974 | -0.68% | 600 |
|---|
| 2025.10.23 | ₩116,277 | ₩116,907 | ₩116,263 | ₩116,760 | +0.42% | 1.8천 |
|---|
| 2025.10.22 | ₩116,612 | ₩116,746 | ₩115,982 | ₩116,156 | -0.39% | 1.9천 |
|---|
| 2025.10.21 | ₩116,907 | ₩116,907 | ₩116,639 | ₩116,746 | -0.14% | 2.1천 |
|---|
| 2025.10.20 | ₩114,882 | ₩115,928 | ₩114,882 | ₩115,928 | +0.91% | 1.5천 |
|---|
| 2025.10.17 | ₩114,560 | ₩114,627 | ₩114,198 | ₩114,627 | +0.06% | 1.9천 |
|---|
| 2025.10.16 | ₩113,957 | ₩113,957 | ₩113,957 | ₩113,957 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩115,915 | ₩116,317 | ₩114,815 | ₩115,512 | -0.35% | 3천 |
|---|
| 2025.10.14 | ₩114,131 | ₩115,834 | ₩114,131 | ₩115,687 | +1.36% | 2.2천 |
|---|
| 2025.10.13 | ₩113,890 | ₩114,279 | ₩113,782 | ₩114,104 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩114,547 | ₩114,547 | ₩112,830 | ₩112,830 | -1.50% | 1.9천 |
|---|