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 | ₩134,974 | ₩135,189 | ₩134,961 | ₩134,961 | -0.01% | 800 |
| 2026.10.08 | ₩134,116 | ₩135,417 | ₩133,324 | ₩135,417 | +0.97% | 2.6천 |
| 2026.10.07 | ₩134,062 | ₩134,062 | ₩133,391 | ₩133,754 | -0.23% | 5.7천 |
| 2026.10.06 | ₩134,558 | ₩135,001 | ₩134,290 | ₩134,652 | +0.07% | 5천 |
| 2026.10.05 | ₩132,640 | ₩134,626 | ₩132,640 | ₩134,304 | +1.25% | 3.1천 |
| 2026.10.02 | ₩133,619 | ₩134,277 | ₩133,539 | ₩133,539 | -0.06% | 5.1천 |
| 2026.10.01 | ₩132,305 | ₩133,619 | ₩132,103 | ₩133,499 | +0.90% | 4.3만 |
| 2026.09.30 | ₩133,955 | ₩133,955 | ₩132,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,439 |
| -1.13% |
| 1만 |
| 2026.09.29 | ₩133,525 | ₩133,673 | ₩132,774 | ₩133,338 | -0.14% | 4.7만 |
|---|
| 2026.09.28 | ₩133,727 | ₩134,116 | ₩133,686 | ₩133,941 | +0.16% | 4.3천 |
|---|
| 2026.09.25 | ₩134,371 | ₩135,068 | ₩134,371 | ₩134,961 | +0.44% | 1.7천 |
|---|
| 2026.09.24 | ₩134,612 | ₩134,679 | ₩134,505 | ₩134,532 | -0.06% | 3.4천 |
|---|
| 2026.09.23 | ₩136,584 | ₩136,705 | ₩135,752 | ₩135,820 | -0.56% | 3천 |
|---|
| 2026.09.22 | ₩137,416 | ₩137,416 | ₩136,920 | ₩136,973 | -0.32% | 3.5천 |
|---|
| 2026.09.21 | ₩138,181 | ₩138,181 | ₩137,268 | ₩137,268 | -0.66% | 1.8만 |
|---|
| 2026.09.18 | ₩138,690 | ₩138,690 | ₩137,711 | ₩137,738 | -0.69% | 1.1만 |
|---|
| 2026.09.17 | ₩139,415 | ₩139,683 | ₩139,133 | ₩139,254 | -0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩140,770 | ₩140,770 | ₩138,623 | ₩139,080 | -1.20% | 2.8천 |
|---|
| 2026.09.15 | ₩140,998 | ₩141,307 | ₩140,783 | ₩140,877 | -0.09% | 6.3천 |
|---|
| 2026.09.14 | ₩142,031 | ₩142,031 | ₩141,078 | ₩141,253 | -0.55% | 1만 |
|---|
| 2026.09.11 | ₩140,810 | ₩141,025 | ₩140,542 | ₩141,025 | +0.15% | 6.2천 |
|---|
| 2026.09.10 | ₩140,824 | ₩140,824 | ₩140,019 | ₩140,126 | -0.50% | 5.2천 |
|---|
| 2026.09.09 | ₩141,441 | ₩141,441 | ₩140,636 | ₩140,837 | -0.43% | 7.5천 |
|---|
| 2026.09.08 | ₩143,440 | ₩143,440 | ₩142,098 | ₩142,098 | -0.94% | 1만 |
|---|
| 2026.09.04 | ₩143,319 | ₩144,110 | ₩143,037 | ₩143,829 | +0.36% | 1.8만 |
|---|
| 2026.09.03 | ₩143,627 | ₩144,486 | ₩143,614 | ₩144,151 | +0.36% | 3.2만 |
|---|
| 2026.09.02 | ₩143,010 | ₩144,137 | ₩143,010 | ₩143,534 | +0.37% | 18.6만 |
|---|
| 2026.09.01 | ₩143,104 | ₩143,104 | ₩142,044 | ₩142,299 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩143,185 | ₩143,185 | ₩142,715 | ₩142,930 | -0.18% | 2만 |
|---|
| 2026.08.28 | ₩143,963 | ₩143,963 | ₩143,547 | ₩143,775 | -0.13% | 2.8천 |
|---|
| 2026.08.27 | ₩144,016 | ₩144,016 | ₩143,319 | ₩143,668 | -0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩144,338 | ₩144,540 | ₩144,258 | ₩144,352 | +0.01% | 4.5천 |
|---|
| 2026.08.25 | ₩143,694 | ₩144,258 | ₩143,520 | ₩144,177 | +0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩144,540 | ₩145,237 | ₩144,338 | ₩144,580 | +0.03% | 5.3천 |
|---|
| 2026.08.21 | ₩144,285 | ₩144,674 | ₩144,231 | ₩144,379 | +0.07% | 6.6천 |
|---|
| 2026.08.20 | ₩143,949 | ₩144,607 | ₩143,708 | ₩143,708 | -0.17% | 3.5천 |
|---|
| 2026.08.19 | ₩145,519 | ₩145,693 | ₩144,459 | ₩144,459 | -0.73% | 5천 |
|---|
| 2026.08.18 | ₩144,701 | ₩144,701 | ₩143,842 | ₩143,842 | -0.59% | 3.8천 |
|---|
| 2026.08.17 | ₩144,875 | ₩144,875 | ₩143,788 | ₩143,815 | -0.73% | 1.9만 |
|---|
| 2026.08.14 | ₩144,969 | ₩145,197 | ₩144,714 | ₩145,117 | +0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩144,204 | ₩144,848 | ₩143,963 | ₩144,795 | +0.41% | 4.3만 |
|---|
| 2026.08.12 | ₩142,849 | ₩143,614 | ₩142,487 | ₩143,440 | +0.41% | 1.7만 |
|---|
| 2026.08.11 | ₩143,560 | ₩143,802 | ₩143,373 | ₩143,466 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩142,849 | ₩143,185 | ₩142,635 | ₩143,051 | +0.14% | 1.5만 |
|---|
| 2026.08.07 | ₩142,675 | ₩143,426 | ₩142,527 | ₩143,037 | +0.25% | 4.8천 |
|---|
| 2026.08.06 | ₩142,903 | ₩142,957 | ₩142,286 | ₩142,393 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩144,164 | ₩144,164 | ₩142,501 | ₩142,782 | -0.96% | 1.4만 |
|---|
| 2026.08.04 | ₩142,058 | ₩143,869 | ₩141,387 | ₩143,775 | +1.21% | 4.1만 |
|---|
| 2026.08.03 | ₩141,950 | ₩142,809 | ₩141,950 | ₩142,554 | +0.43% | 5.1만 |
|---|
| 2026.07.31 | ₩141,320 | ₩141,602 | ₩140,783 | ₩141,347 | +0.02% | 1.5만 |
|---|
| 2026.07.30 | ₩140,797 | ₩141,709 | ₩140,287 | ₩141,709 | +0.65% | 1.4만 |
|---|
| 2026.07.29 | ₩143,520 | ₩143,869 | ₩142,836 | ₩143,077 | -0.31% | 1만 |
|---|
| 2026.07.28 | ₩142,205 | ₩143,949 | ₩142,205 | ₩143,466 | +0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩141,360 | ₩141,387 | ₩140,998 | ₩141,078 | -0.20% | 3.6천 |
|---|
| 2026.07.24 | ₩139,723 | ₩140,663 | ₩139,589 | ₩140,381 | +0.47% | 6.2천 |
|---|
| 2026.07.23 | ₩138,851 | ₩138,892 | ₩138,073 | ₩138,449 | -0.29% | 9.5천 |
|---|
| 2026.07.22 | ₩139,200 | ₩140,193 | ₩139,039 | ₩139,469 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩138,704 | ₩138,919 | ₩138,315 | ₩138,892 | +0.14% | 5.4만 |
|---|
| 2026.07.20 | ₩139,522 | ₩139,522 | ₩138,851 | ₩138,972 | -0.39% | 7만 |
|---|
| 2026.07.17 | ₩140,770 | ₩141,977 | ₩139,402 | ₩139,697 | -0.76% | 3.1만 |
|---|
| 2026.07.16 | ₩138,476 | ₩140,381 | ₩138,476 | ₩140,381 | +1.38% | 1.8만 |
|---|
| 2026.07.15 | ₩138,181 | ₩138,664 | ₩137,778 | ₩137,805 | -0.27% | 1.2만 |
|---|
| 2026.07.14 | ₩138,100 | ₩138,100 | ₩137,161 | ₩137,416 | -0.50% | 4.8만 |
|---|
| 2026.07.13 | ₩137,429 | ₩138,851 | ₩137,429 | ₩137,966 | +0.39% | 1.9만 |
|---|
| 2026.07.10 | ₩137,134 | ₩137,295 | ₩136,665 | ₩137,027 | -0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩136,289 | ₩136,517 | ₩136,155 | ₩136,155 | -0.10% | 14.3만 |
|---|
| 2026.07.08 | ₩137,054 | ₩137,054 | ₩135,699 | ₩135,739 | -0.96% | 3.3천 |
|---|
| 2026.07.07 | ₩138,261 | ₩138,261 | ₩137,644 | ₩137,644 | -0.45% | 2.5천 |
|---|
| 2026.07.06 | ₩137,107 | ₩137,362 | ₩136,893 | ₩137,362 | +0.19% | 2.3천 |
|---|
| 2026.07.02 | ₩137,081 | ₩137,684 | ₩137,054 | ₩137,684 | +0.44% | 5.2천 |
|---|
| 2026.07.01 | ₩137,201 | ₩137,201 | ₩136,651 | ₩136,651 | -0.40% | 800 |
|---|
| 2026.06.30 | ₩136,785 | ₩136,785 | ₩136,168 | ₩136,168 | -0.45% | 800 |
|---|
| 2026.06.29 | ₩137,698 | ₩137,698 | ₩136,571 | ₩136,785 | -0.66% | 1.4천 |
|---|
| 2026.06.26 | ₩137,148 | ₩137,295 | ₩137,148 | ₩137,295 | +0.11% | 400 |
|---|
| 2026.06.25 | ₩137,027 | ₩137,027 | ₩135,632 | ₩135,793 | -0.90% | 1.5천 |
|---|
| 2026.06.24 | ₩135,900 | ₩135,940 | ₩135,659 | ₩135,659 | -0.18% | 7.6천 |
|---|
| 2026.06.23 | ₩134,116 | ₩134,478 | ₩134,116 | ₩134,344 | +0.17% | 1.3천 |
|---|
| 2026.06.22 | ₩134,143 | ₩134,143 | ₩133,418 | ₩133,418 | -0.54% | 700 |
|---|
| 2026.06.18 | ₩133,096 | ₩133,257 | ₩133,096 | ₩133,257 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩135,484 | ₩135,484 | ₩132,533 | ₩132,801 | -1.98% | 900 |
|---|
| 2026.06.16 | ₩135,685 | ₩135,685 | ₩135,310 | ₩135,310 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩136,946 | ₩136,946 | ₩135,149 | ₩135,149 | -1.31% | 1.4천 |
|---|
| 2026.06.12 | ₩136,168 | ₩136,222 | ₩136,101 | ₩136,222 | +0.04% | 700 |
|---|
| 2026.06.11 | ₩134,049 | ₩135,109 | ₩134,049 | ₩135,109 | +0.79% | 900 |
|---|
| 2026.06.10 | ₩134,706 | ₩135,001 | ₩133,660 | ₩133,660 | -0.78% | 1.6천 |
|---|
| 2026.06.09 | ₩134,652 | ₩134,652 | ₩133,217 | ₩134,384 | -0.20% | 1.7천 |
|---|
| 2026.06.08 | ₩133,727 | ₩133,727 | ₩132,962 | ₩132,962 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩133,646 | ₩133,646 | ₩133,056 | ₩133,056 | -0.44% | 700 |
|---|
| 2026.06.04 | ₩133,499 | ₩133,499 | ₩131,969 | ₩133,284 | -0.16% | 4.1천 |
|---|
| 2026.06.03 | ₩132,372 | ₩132,372 | ₩131,916 | ₩131,916 | -0.34% | 600 |
|---|
| 2026.06.02 | ₩132,211 | ₩132,975 | ₩132,211 | ₩132,962 | +0.57% | 600 |
|---|
| 2026.06.01 | ₩132,399 | ₩132,399 | ₩132,345 | ₩132,345 | -0.04% | 500 |
|---|
| 2026.05.29 | ₩132,412 | ₩132,747 | ₩132,211 | ₩132,211 | -0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩132,264 | ₩132,734 | ₩132,264 | ₩132,519 | +0.19% | 2.7천 |
|---|
| 2026.05.27 | ₩132,747 | ₩132,747 | ₩132,345 | ₩132,345 | -0.30% | 1천 |
|---|
| 2026.05.26 | ₩131,795 | ₩132,170 | ₩131,795 | ₩132,023 | +0.17% | 1천 |
|---|
| 2026.05.22 | ₩131,392 | ₩131,741 | ₩131,164 | ₩131,741 | +0.27% | 8천 |
|---|
| 2026.05.21 | ₩129,340 | ₩130,748 | ₩129,340 | ₩130,748 | +1.09% | 1.2천 |
|---|
| 2026.05.20 | ₩130,024 | ₩130,386 | ₩129,970 | ₩130,386 | +0.28% | 1천 |
|---|
| 2026.05.19 | ₩128,803 | ₩129,192 | ₩128,629 | ₩128,629 | -0.14% | 1.6천 |
|---|
| 2026.05.18 | ₩129,219 | ₩129,219 | ₩129,112 | ₩129,206 | -0.01% | 900 |
|---|
| 2026.05.15 | ₩127,918 | ₩127,918 | ₩127,703 | ₩127,703 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩128,696 | ₩129,461 | ₩128,696 | ₩129,098 | +0.31% | 1.4천 |
|---|
| 2026.05.13 | ₩129,125 | ₩129,125 | ₩128,253 | ₩128,562 | -0.44% | 2.5천 |
|---|
| 2026.05.12 | ₩128,790 | ₩129,675 | ₩128,790 | ₩129,675 | +0.69% | 1.7천 |
|---|
| 2026.05.11 | ₩130,279 | ₩130,373 | ₩122,927 | ₩129,903 | -0.29% | 3천 |
|---|
| 2026.05.08 | ₩131,312 | ₩131,446 | ₩131,205 | ₩131,205 | -0.08% | 1.9천 |
|---|
| 2026.05.07 | ₩131,755 | ₩131,862 | ₩131,097 | ₩131,258 | -0.38% | 2.7천 |
|---|
| 2026.05.06 | ₩132,492 | ₩132,492 | ₩132,318 | ₩132,318 | -0.13% | 7천 |
|---|
| 2026.05.05 | ₩131,057 | ₩131,889 | ₩131,057 | ₩131,808 | +0.57% | 1.1천 |
|---|
| 2026.05.04 | ₩131,620 | ₩131,620 | ₩130,722 | ₩130,909 | -0.54% | 900 |
|---|
| 2026.05.01 | ₩132,868 | ₩132,868 | ₩132,492 | ₩132,492 | -0.28% | 1.2천 |
|---|
| 2026.04.30 | ₩132,372 | ₩133,043 | ₩132,372 | ₩133,043 | +0.51% | 800 |
|---|
| 2026.04.29 | ₩131,741 | ₩131,741 | ₩131,191 | ₩131,500 | -0.18% | 900 |
|---|
| 2026.04.28 | ₩132,627 | ₩132,627 | ₩132,224 | ₩132,372 | -0.19% | 1.5천 |
|---|
| 2026.04.27 | ₩132,492 | ₩132,492 | ₩132,318 | ₩132,318 | -0.13% | 500 |
|---|
| 2026.04.24 | ₩132,251 | ₩132,251 | ₩131,956 | ₩131,956 | -0.22% | 600 |
|---|
| 2026.04.23 | ₩131,916 | ₩132,667 | ₩131,916 | ₩132,667 | +0.57% | 800 |
|---|
| 2026.04.22 | ₩132,788 | ₩132,788 | ₩132,425 | ₩132,425 | -0.27% | 1.6천 |
|---|
| 2026.04.21 | ₩133,311 | ₩133,834 | ₩132,761 | ₩132,761 | -0.41% | 1.5천 |
|---|
| 2026.04.20 | ₩133,284 | ₩133,338 | ₩133,217 | ₩133,217 | -0.05% | 3.6천 |
|---|
| 2026.04.17 | ₩132,828 | ₩133,043 | ₩132,586 | ₩132,680 | -0.11% | 6.2천 |
|---|
| 2026.04.16 | ₩130,091 | ₩130,990 | ₩130,091 | ₩130,762 | +0.52% | 2.6천 |
|---|
| 2026.04.15 | ₩130,319 | ₩130,561 | ₩129,997 | ₩130,239 | -0.06% | 700 |
|---|
| 2026.04.14 | ₩130,225 | ₩130,534 | ₩130,225 | ₩130,440 | +0.16% | 1.8천 |
|---|
| 2026.04.13 | ₩128,991 | ₩130,346 | ₩128,723 | ₩130,346 | +1.05% | 6.4천 |
|---|
| 2026.04.10 | ₩130,145 | ₩130,145 | ₩129,125 | ₩129,393 | -0.58% | 2.7천 |
|---|
| 2026.04.09 | ₩129,635 | ₩130,239 | ₩129,622 | ₩130,239 | +0.47% | 800 |
|---|
| 2026.04.08 | ₩128,656 | ₩129,662 | ₩128,656 | ₩129,662 | +0.78% | 2.8천 |
|---|
| 2026.04.07 | ₩127,703 | ₩127,797 | ₩127,314 | ₩127,663 | -0.03% | 3.9천 |
|---|
| 2026.04.06 | ₩126,590 | ₩127,703 | ₩126,590 | ₩127,703 | +0.88% | 1.9천 |
|---|
| 2026.04.02 | ₩125,852 | ₩127,247 | ₩125,852 | ₩127,140 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩126,375 | ₩127,327 | ₩126,375 | ₩126,791 | +0.33% | 3.1천 |
|---|
| 2026.03.31 | ₩126,737 | ₩126,885 | ₩126,482 | ₩126,845 | +0.08% | 2.4천 |
|---|
| 2026.03.30 | ₩126,482 | ₩126,482 | ₩125,382 | ₩125,382 | -0.87% | 1천 |
|---|
| 2026.03.27 | ₩126,321 | ₩126,321 | ₩125,651 | ₩125,651 | -0.53% | 500 |
|---|
| 2026.03.26 | ₩127,314 | ₩127,314 | ₩126,791 | ₩126,791 | -0.41% | 600 |
|---|
| 2026.03.25 | ₩126,751 | ₩127,166 | ₩126,751 | ₩127,166 | +0.33% | 800 |
|---|
| 2026.03.24 | ₩125,677 | ₩126,630 | ₩125,677 | ₩126,429 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩124,631 | ₩126,053 | ₩124,631 | ₩125,342 | +0.57% | 1.1천 |
|---|
| 2026.03.20 | ₩124,711 | ₩124,711 | ₩123,544 | ₩123,544 | -0.94% | 1천 |
|---|
| 2026.03.19 | ₩124,524 | ₩125,114 | ₩124,524 | ₩125,114 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩125,758 | ₩125,811 | ₩124,953 | ₩124,953 | -0.64% | 2.2천 |
|---|
| 2026.03.17 | ₩127,032 | ₩127,032 | ₩126,388 | ₩126,388 | -0.51% | 1천 |
|---|
| 2026.03.16 | ₩126,080 | ₩126,133 | ₩125,463 | ₩125,530 | -0.44% | 3.2천 |
|---|
| 2026.03.13 | ₩125,060 | ₩125,100 | ₩125,033 | ₩125,033 | -0.02% | 300 |
|---|
| 2026.03.12 | ₩125,422 | ₩125,905 | ₩124,980 | ₩124,980 | -0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩125,691 | ₩126,201 | ₩125,691 | ₩126,201 | +0.41% | 1.5천 |
|---|
| 2026.03.10 | ₩127,381 | ₩127,596 | ₩126,254 | ₩126,268 | -0.87% | 1.6천 |
|---|
| 2026.03.09 | ₩125,838 | ₩127,220 | ₩125,087 | ₩127,220 | +1.10% | 2천 |
|---|
| 2026.03.06 | ₩127,234 | ₩127,609 | ₩126,925 | ₩127,609 | +0.30% | 1.5천 |
|---|
| 2026.03.05 | ₩129,595 | ₩129,662 | ₩128,951 | ₩129,192 | -0.31% | 1.1만 |
|---|
| 2026.03.04 | ₩129,783 | ₩130,480 | ₩129,783 | ₩130,480 | +0.54% | 700 |
|---|
| 2026.03.03 | ₩129,018 | ₩130,453 | ₩128,132 | ₩130,037 | +0.79% | 2.8천 |
|---|
| 2026.03.02 | ₩130,976 | ₩131,366 | ₩130,655 | ₩131,366 | +0.30% | 4.3만 |
|---|
| 2026.02.27 | ₩130,198 | ₩131,151 | ₩130,198 | ₩131,084 | +0.68% | 2.1천 |
|---|
| 2026.02.26 | ₩131,527 | ₩131,661 | ₩131,446 | ₩131,446 | -0.06% | 600 |
|---|
| 2026.02.25 | ₩131,097 | ₩131,097 | ₩130,708 | ₩130,708 | -0.30% | 700 |
|---|
| 2026.02.24 | ₩130,802 | ₩131,205 | ₩130,426 | ₩131,017 | +0.16% | 1.4천 |
|---|
| 2026.02.23 | ₩130,386 | ₩130,386 | ₩130,386 | ₩130,386 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,553 | ₩132,345 | ₩131,473 | ₩132,345 | +0.60% | 1.7천 |
|---|
| 2026.02.19 | ₩131,620 | ₩131,875 | ₩131,500 | ₩131,875 | +0.19% | 900 |
|---|
| 2026.02.18 | ₩131,164 | ₩132,117 | ₩131,164 | ₩132,117 | +0.73% | 600 |
|---|
| 2026.02.17 | ₩131,728 | ₩131,728 | ₩130,681 | ₩131,352 | -0.29% | 9천 |
|---|
| 2026.02.13 | ₩130,480 | ₩132,211 | ₩130,480 | ₩131,795 | +1.01% | 1천 |
|---|
| 2026.02.12 | ₩133,029 | ₩133,029 | ₩129,742 | ₩130,601 | -1.83% | 1.8천 |
|---|
| 2026.02.11 | ₩132,238 | ₩132,331 | ₩131,902 | ₩132,130 | -0.08% | 2.3천 |
|---|
| 2026.02.10 | ₩131,245 | ₩131,701 | ₩131,231 | ₩131,527 | +0.21% | 3천 |
|---|
| 2026.02.09 | ₩130,802 | ₩131,272 | ₩130,467 | ₩130,990 | +0.14% | 1.5천 |
|---|
| 2026.02.06 | ₩131,111 | ₩131,540 | ₩131,111 | ₩131,540 | +0.33% | 1천 |
|---|
| 2026.02.05 | ₩129,635 | ₩129,836 | ₩128,924 | ₩129,219 | -0.32% | 1.2천 |
|---|
| 2026.02.04 | ₩129,890 | ₩130,225 | ₩129,890 | ₩130,225 | +0.26% | 3천 |
|---|
| 2026.02.03 | ₩127,515 | ₩127,515 | ₩127,515 | ₩127,515 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩126,187 | ₩126,576 | ₩126,040 | ₩126,576 | +0.31% | 4.4만 |
|---|
| 2026.01.30 | ₩125,261 | ₩125,999 | ₩125,261 | ₩125,999 | +0.59% | 600 |
|---|
| 2026.01.29 | ₩125,275 | ₩125,811 | ₩125,275 | ₩125,811 | +0.43% | 600 |
|---|
| 2026.01.28 | ₩125,543 | ₩125,543 | ₩124,792 | ₩124,966 | -0.46% | 1천 |
|---|
| 2026.01.27 | ₩125,369 | ₩125,409 | ₩125,369 | ₩125,409 | +0.03% | 900 |
|---|
| 2026.01.26 | ₩125,047 | ₩125,409 | ₩125,047 | ₩125,409 | +0.29% | 800 |
|---|
| 2026.01.23 | ₩125,530 | ₩125,530 | ₩125,074 | ₩125,235 | -0.24% | 900 |
|---|
| 2026.01.22 | ₩126,066 | ₩126,818 | ₩126,066 | ₩126,321 | +0.20% | 900 |
|---|
| 2026.01.21 | ₩126,026 | ₩126,201 | ₩126,026 | ₩126,201 | +0.14% | 600 |
|---|
| 2026.01.20 | ₩124,014 | ₩124,215 | ₩123,491 | ₩123,531 | -0.39% | 1.8천 |
|---|
| 2026.01.16 | ₩125,007 | ₩125,100 | ₩124,886 | ₩125,033 | +0.02% | 1.1천 |
|---|
| 2026.01.15 | ₩125,422 | ₩125,919 | ₩125,422 | ₩125,651 | +0.18% | 1.2천 |
|---|
| 2026.01.14 | ₩123,558 | ₩124,926 | ₩123,558 | ₩124,805 | +1.01% | 1.7천 |
|---|
| 2026.01.13 | ₩123,893 | ₩123,893 | ₩123,893 | ₩123,893 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩123,893 | ₩124,242 | ₩123,745 | ₩124,094 | +0.16% | 3.5천 |
|---|
| 2026.01.09 | ₩124,081 | ₩124,618 | ₩124,081 | ₩124,577 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩120,123 | ₩124,014 | ₩120,123 | ₩124,014 | +3.24% | 900 |
|---|
| 2026.01.07 | ₩121,827 | ₩121,827 | ₩121,827 | ₩121,827 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩123,034 | ₩123,182 | ₩123,034 | ₩123,182 | +0.12% | 500 |
|---|
| 2026.01.05 | ₩121,317 | ₩122,189 | ₩121,317 | ₩121,975 | +0.54% | 1.9천 |
|---|
| 2026.01.02 | ₩119,345 | ₩120,620 | ₩119,345 | ₩120,620 | +1.07% | 2.3천 |
|---|
| 2025.12.31 | ₩120,566 | ₩120,566 | ₩119,600 | ₩119,600 | -0.80% | 1.2천 |
|---|
| 2025.12.30 | ₩120,660 | ₩120,767 | ₩120,579 | ₩120,579 | -0.07% | 1.8천 |
|---|
| 2025.12.29 | ₩120,418 | ₩120,633 | ₩120,418 | ₩120,593 | +0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩120,807 | ₩120,807 | ₩120,807 | ₩120,807 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩120,257 | ₩120,848 | ₩120,257 | ₩120,848 | +0.49% | 200 |
|---|
| 2025.12.23 | ₩120,512 | ₩120,633 | ₩120,418 | ₩120,418 | -0.08% | 900 |
|---|
| 2025.12.22 | ₩120,539 | ₩120,834 | ₩120,539 | ₩120,834 | +0.24% | 800 |
|---|
| 2025.12.19 | ₩120,043 | ₩120,190 | ₩120,043 | ₩120,150 | +0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩120,968 | ₩120,968 | ₩120,338 | ₩120,338 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩120,472 | ₩120,472 | ₩120,472 | ₩120,472 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩121,022 | ₩121,022 | ₩119,909 | ₩120,137 | -0.73% | 2.2천 |
|---|
| 2025.12.15 | ₩121,116 | ₩121,384 | ₩121,116 | ₩121,384 | +0.22% | 1.3천 |
|---|
| 2025.12.12 | ₩122,431 | ₩122,431 | ₩120,928 | ₩121,237 | -0.98% | 1.5천 |
|---|
| 2025.12.11 | ₩122,498 | ₩122,498 | ₩122,350 | ₩122,350 | -0.12% | 1천 |
|---|
| 2025.12.10 | ₩119,144 | ₩121,438 | ₩119,144 | ₩121,438 | +1.93% | 1.2천 |
|---|
| 2025.12.09 | ₩119,265 | ₩119,265 | ₩118,970 | ₩118,970 | -0.25% | 500 |
|---|
| 2025.12.08 | ₩119,305 | ₩119,305 | ₩118,795 | ₩118,795 | -0.43% | 900 |
|---|
| 2025.12.05 | ₩120,217 | ₩120,298 | ₩119,667 | ₩119,667 | -0.46% | 3.3천 |
|---|
| 2025.12.04 | ₩119,774 | ₩119,774 | ₩119,412 | ₩119,560 | -0.18% | 1.3천 |
|---|
| 2025.12.03 | ₩119,989 | ₩119,989 | ₩119,815 | ₩119,895 | -0.08% | 1천 |
|---|
| 2025.12.02 | ₩118,259 | ₩118,527 | ₩118,259 | ₩118,527 | +0.23% | 1.2천 |
|---|
| 2025.12.01 | ₩119,265 | ₩119,305 | ₩118,862 | ₩118,862 | -0.34% | 2천 |
|---|
| 2025.11.28 | ₩118,956 | ₩119,332 | ₩118,956 | ₩119,211 | +0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩118,366 | ₩119,063 | ₩118,366 | ₩118,795 | +0.36% | 800 |
|---|
| 2025.11.25 | ₩117,105 | ₩118,030 | ₩117,091 | ₩117,843 | +0.63% | 3.9천 |
|---|
| 2025.11.24 | ₩115,616 | ₩115,669 | ₩115,481 | ₩115,669 | +0.05% | 1.1천 |
|---|
| 2025.11.21 | ₩113,925 | ₩115,562 | ₩113,791 | ₩115,227 | +1.14% | 2.2천 |
|---|
| 2025.11.20 | ₩114,811 | ₩114,811 | ₩112,369 | ₩112,369 | -2.13% | 1.6천 |
|---|
| 2025.11.19 | ₩113,697 | ₩113,697 | ₩112,933 | ₩113,281 | -0.37% | 1.3천 |
|---|
| 2025.11.18 | ₩114,287 | ₩114,287 | ₩113,925 | ₩113,925 | -0.32% | 800 |
|---|
| 2025.11.17 | ₩115,066 | ₩115,173 | ₩113,348 | ₩113,348 | -1.49% | 2.2천 |
|---|
| 2025.11.14 | ₩115,428 | ₩115,642 | ₩114,905 | ₩115,481 | +0.05% | 6.6천 |
|---|
| 2025.11.13 | ₩116,930 | ₩116,930 | ₩115,790 | ₩115,790 | -0.98% | 5.1천 |
|---|
| 2025.11.12 | ₩116,877 | ₩116,877 | ₩116,689 | ₩116,689 | -0.16% | 300 |
|---|
| 2025.11.11 | ₩115,414 | ₩116,716 | ₩115,414 | ₩116,461 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩115,428 | ₩115,562 | ₩115,401 | ₩115,562 | +0.12% | 2천 |
|---|
| 2025.11.07 | ₩115,213 | ₩115,213 | ₩115,213 | ₩115,213 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩114,690 | ₩114,999 | ₩114,033 | ₩114,033 | -0.57% | 1.4천 |
|---|
| 2025.11.05 | ₩114,341 | ₩115,320 | ₩114,341 | ₩114,878 | +0.47% | 700 |
|---|
| 2025.11.04 | ₩113,644 | ₩114,274 | ₩113,644 | ₩114,113 | +0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩113,389 | ₩114,516 | ₩113,268 | ₩114,516 | +0.99% | 1.6천 |
|---|
| 2025.10.31 | ₩114,542 | ₩114,838 | ₩114,180 | ₩114,838 | +0.26% | 1천 |
|---|
| 2025.10.30 | ₩114,878 | ₩115,025 | ₩114,328 | ₩114,328 | -0.48% | 1.3천 |
|---|
| 2025.10.29 | ₩116,193 | ₩116,193 | ₩114,985 | ₩114,985 | -1.04% | 700 |
|---|
| 2025.10.28 | ₩116,890 | ₩116,890 | ₩116,514 | ₩116,514 | -0.32% | 1.4천 |
|---|
| 2025.10.27 | ₩117,507 | ₩117,507 | ₩117,051 | ₩117,279 | -0.19% | 500 |
|---|
| 2025.10.24 | ₩117,816 | ₩117,816 | ₩117,011 | ₩117,011 | -0.68% | 600 |
|---|
| 2025.10.23 | ₩116,313 | ₩116,944 | ₩116,300 | ₩116,796 | +0.42% | 1.8천 |
|---|
| 2025.10.22 | ₩116,649 | ₩116,783 | ₩116,018 | ₩116,193 | -0.39% | 1.9천 |
|---|
| 2025.10.21 | ₩116,944 | ₩116,944 | ₩116,675 | ₩116,783 | -0.14% | 2.1천 |
|---|
| 2025.10.20 | ₩114,918 | ₩115,964 | ₩114,918 | ₩115,964 | +0.91% | 1.5천 |
|---|
| 2025.10.17 | ₩114,596 | ₩114,663 | ₩114,234 | ₩114,663 | +0.06% | 1.9천 |
|---|
| 2025.10.16 | ₩113,992 | ₩113,992 | ₩113,992 | ₩113,992 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩115,951 | ₩116,354 | ₩114,851 | ₩115,549 | -0.35% | 3천 |
|---|
| 2025.10.14 | ₩114,167 | ₩115,871 | ₩114,167 | ₩115,723 | +1.36% | 2.2천 |
|---|
| 2025.10.13 | ₩113,925 | ₩114,314 | ₩113,818 | ₩114,140 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩114,583 | ₩114,583 | ₩112,865 | ₩112,865 | -1.50% | 1.9천 |
|---|