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 | ₩134,949 | ₩135,164 | ₩134,936 | ₩134,936 | -0.01% | 800 |
| 2026.10.08 | ₩134,091 | ₩135,392 | ₩133,299 | ₩135,392 | +0.97% | 2.6천 |
| 2026.10.07 | ₩134,037 | ₩134,037 | ₩133,366 | ₩133,729 | -0.23% | 5.7천 |
| 2026.10.06 | ₩134,533 | ₩134,976 | ₩134,265 | ₩134,627 | +0.07% | 5천 |
| 2026.10.05 | ₩132,615 | ₩134,600 | ₩132,615 | ₩134,279 | +1.25% | 3.1천 |
| 2026.10.02 | ₩133,594 | ₩134,252 | ₩133,514 | ₩133,514 | -0.06% | 5.1천 |
| 2026.10.01 | ₩132,280 | ₩133,594 | ₩132,079 | ₩133,474 | +0.90% | 4.3만 |
| 2026.09.30 | ₩133,930 | ₩133,930 | ₩132,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,414 |
| -1.13% |
| 1만 |
| 2026.09.29 | ₩133,501 | ₩133,648 | ₩132,749 | ₩133,313 | -0.14% | 4.7만 |
|---|
| 2026.09.28 | ₩133,702 | ₩134,091 | ₩133,662 | ₩133,916 | +0.16% | 4.3천 |
|---|
| 2026.09.25 | ₩134,346 | ₩135,043 | ₩134,346 | ₩134,936 | +0.44% | 1.7천 |
|---|
| 2026.09.24 | ₩134,587 | ₩134,654 | ₩134,480 | ₩134,507 | -0.06% | 3.4천 |
|---|
| 2026.09.23 | ₩136,559 | ₩136,679 | ₩135,727 | ₩135,794 | -0.56% | 3천 |
|---|
| 2026.09.22 | ₩137,390 | ₩137,390 | ₩136,894 | ₩136,948 | -0.32% | 3.5천 |
|---|
| 2026.09.21 | ₩138,155 | ₩138,155 | ₩137,243 | ₩137,243 | -0.66% | 1.8만 |
|---|
| 2026.09.18 | ₩138,665 | ₩138,665 | ₩137,685 | ₩137,712 | -0.69% | 1.1만 |
|---|
| 2026.09.17 | ₩139,389 | ₩139,657 | ₩139,107 | ₩139,228 | -0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩140,744 | ₩140,744 | ₩138,598 | ₩139,054 | -1.20% | 2.8천 |
|---|
| 2026.09.15 | ₩140,972 | ₩141,280 | ₩140,757 | ₩140,851 | -0.09% | 6.3천 |
|---|
| 2026.09.14 | ₩142,004 | ₩142,004 | ₩141,052 | ₩141,227 | -0.55% | 1만 |
|---|
| 2026.09.11 | ₩140,784 | ₩140,999 | ₩140,516 | ₩140,999 | +0.15% | 6.2천 |
|---|
| 2026.09.10 | ₩140,797 | ₩140,797 | ₩139,993 | ₩140,100 | -0.50% | 5.2천 |
|---|
| 2026.09.09 | ₩141,414 | ₩141,414 | ₩140,610 | ₩140,811 | -0.43% | 7.5천 |
|---|
| 2026.09.08 | ₩143,413 | ₩143,413 | ₩142,072 | ₩142,072 | -0.94% | 1만 |
|---|
| 2026.09.04 | ₩143,292 | ₩144,084 | ₩143,010 | ₩143,802 | +0.36% | 1.8만 |
|---|
| 2026.09.03 | ₩143,601 | ₩144,459 | ₩143,587 | ₩144,124 | +0.36% | 3.2만 |
|---|
| 2026.09.02 | ₩142,984 | ₩144,110 | ₩142,984 | ₩143,507 | +0.37% | 18.6만 |
|---|
| 2026.09.01 | ₩143,078 | ₩143,078 | ₩142,018 | ₩142,273 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩143,158 | ₩143,158 | ₩142,689 | ₩142,903 | -0.18% | 2만 |
|---|
| 2026.08.28 | ₩143,936 | ₩143,936 | ₩143,520 | ₩143,748 | -0.13% | 2.8천 |
|---|
| 2026.08.27 | ₩143,990 | ₩143,990 | ₩143,292 | ₩143,641 | -0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩144,312 | ₩144,513 | ₩144,231 | ₩144,325 | +0.01% | 4.5천 |
|---|
| 2026.08.25 | ₩143,668 | ₩144,231 | ₩143,493 | ₩144,151 | +0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩144,513 | ₩145,210 | ₩144,312 | ₩144,553 | +0.03% | 5.3천 |
|---|
| 2026.08.21 | ₩144,258 | ₩144,647 | ₩144,204 | ₩144,352 | +0.07% | 6.6천 |
|---|
| 2026.08.20 | ₩143,923 | ₩144,580 | ₩143,681 | ₩143,681 | -0.17% | 3.5천 |
|---|
| 2026.08.19 | ₩145,492 | ₩145,666 | ₩144,432 | ₩144,432 | -0.73% | 5천 |
|---|
| 2026.08.18 | ₩144,674 | ₩144,674 | ₩143,815 | ₩143,815 | -0.59% | 3.8천 |
|---|
| 2026.08.17 | ₩144,848 | ₩144,848 | ₩143,762 | ₩143,788 | -0.73% | 1.9만 |
|---|
| 2026.08.14 | ₩144,942 | ₩145,170 | ₩144,687 | ₩145,090 | +0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩144,177 | ₩144,821 | ₩143,936 | ₩144,768 | +0.41% | 4.3만 |
|---|
| 2026.08.12 | ₩142,823 | ₩143,587 | ₩142,461 | ₩143,413 | +0.41% | 1.7만 |
|---|
| 2026.08.11 | ₩143,534 | ₩143,775 | ₩143,346 | ₩143,440 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩142,823 | ₩143,158 | ₩142,608 | ₩143,024 | +0.14% | 1.5만 |
|---|
| 2026.08.07 | ₩142,648 | ₩143,399 | ₩142,501 | ₩143,010 | +0.25% | 4.8천 |
|---|
| 2026.08.06 | ₩142,876 | ₩142,930 | ₩142,259 | ₩142,367 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩144,137 | ₩144,137 | ₩142,474 | ₩142,756 | -0.96% | 1.4만 |
|---|
| 2026.08.04 | ₩142,031 | ₩143,842 | ₩141,361 | ₩143,748 | +1.21% | 4.1만 |
|---|
| 2026.08.03 | ₩141,924 | ₩142,782 | ₩141,924 | ₩142,528 | +0.43% | 5.1만 |
|---|
| 2026.07.31 | ₩141,294 | ₩141,575 | ₩140,757 | ₩141,320 | +0.02% | 1.5만 |
|---|
| 2026.07.30 | ₩140,770 | ₩141,683 | ₩140,261 | ₩141,683 | +0.65% | 1.4만 |
|---|
| 2026.07.29 | ₩143,493 | ₩143,842 | ₩142,809 | ₩143,051 | -0.31% | 1만 |
|---|
| 2026.07.28 | ₩142,179 | ₩143,923 | ₩142,179 | ₩143,440 | +0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩141,334 | ₩141,361 | ₩140,972 | ₩141,052 | -0.20% | 3.6천 |
|---|
| 2026.07.24 | ₩139,697 | ₩140,636 | ₩139,563 | ₩140,355 | +0.47% | 6.2천 |
|---|
| 2026.07.23 | ₩138,826 | ₩138,866 | ₩138,048 | ₩138,423 | -0.29% | 9.5천 |
|---|
| 2026.07.22 | ₩139,174 | ₩140,167 | ₩139,013 | ₩139,443 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩138,678 | ₩138,893 | ₩138,289 | ₩138,866 | +0.14% | 5.4만 |
|---|
| 2026.07.20 | ₩139,496 | ₩139,496 | ₩138,826 | ₩138,946 | -0.39% | 7만 |
|---|
| 2026.07.17 | ₩140,744 | ₩141,951 | ₩139,376 | ₩139,671 | -0.76% | 3.1만 |
|---|
| 2026.07.16 | ₩138,450 | ₩140,355 | ₩138,450 | ₩140,355 | +1.38% | 1.8만 |
|---|
| 2026.07.15 | ₩138,155 | ₩138,638 | ₩137,753 | ₩137,779 | -0.27% | 1.2만 |
|---|
| 2026.07.14 | ₩138,074 | ₩138,074 | ₩137,136 | ₩137,390 | -0.50% | 4.8만 |
|---|
| 2026.07.13 | ₩137,404 | ₩138,826 | ₩137,404 | ₩137,940 | +0.39% | 1.9만 |
|---|
| 2026.07.10 | ₩137,109 | ₩137,270 | ₩136,639 | ₩137,001 | -0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩136,264 | ₩136,492 | ₩136,130 | ₩136,130 | -0.10% | 14.3만 |
|---|
| 2026.07.08 | ₩137,028 | ₩137,028 | ₩135,674 | ₩135,714 | -0.96% | 3.3천 |
|---|
| 2026.07.07 | ₩138,235 | ₩138,235 | ₩137,618 | ₩137,618 | -0.45% | 2.5천 |
|---|
| 2026.07.06 | ₩137,082 | ₩137,337 | ₩136,867 | ₩137,337 | +0.19% | 2.3천 |
|---|
| 2026.07.02 | ₩137,055 | ₩137,659 | ₩137,028 | ₩137,659 | +0.44% | 5.2천 |
|---|
| 2026.07.01 | ₩137,176 | ₩137,176 | ₩136,626 | ₩136,626 | -0.40% | 800 |
|---|
| 2026.06.30 | ₩136,760 | ₩136,760 | ₩136,143 | ₩136,143 | -0.45% | 800 |
|---|
| 2026.06.29 | ₩137,672 | ₩137,672 | ₩136,545 | ₩136,760 | -0.66% | 1.4천 |
|---|
| 2026.06.26 | ₩137,122 | ₩137,270 | ₩137,122 | ₩137,270 | +0.11% | 400 |
|---|
| 2026.06.25 | ₩137,001 | ₩137,001 | ₩135,606 | ₩135,767 | -0.90% | 1.5천 |
|---|
| 2026.06.24 | ₩135,875 | ₩135,915 | ₩135,633 | ₩135,633 | -0.18% | 7.6천 |
|---|
| 2026.06.23 | ₩134,091 | ₩134,453 | ₩134,091 | ₩134,319 | +0.17% | 1.3천 |
|---|
| 2026.06.22 | ₩134,118 | ₩134,118 | ₩133,393 | ₩133,393 | -0.54% | 700 |
|---|
| 2026.06.18 | ₩133,071 | ₩133,232 | ₩133,071 | ₩133,232 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩135,459 | ₩135,459 | ₩132,508 | ₩132,776 | -1.98% | 900 |
|---|
| 2026.06.16 | ₩135,660 | ₩135,660 | ₩135,285 | ₩135,285 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩136,921 | ₩136,921 | ₩135,124 | ₩135,124 | -1.31% | 1.4천 |
|---|
| 2026.06.12 | ₩136,143 | ₩136,197 | ₩136,076 | ₩136,197 | +0.04% | 700 |
|---|
| 2026.06.11 | ₩134,024 | ₩135,083 | ₩134,024 | ₩135,083 | +0.79% | 900 |
|---|
| 2026.06.10 | ₩134,681 | ₩134,976 | ₩133,635 | ₩133,635 | -0.78% | 1.6천 |
|---|
| 2026.06.09 | ₩134,627 | ₩134,627 | ₩133,192 | ₩134,359 | -0.20% | 1.7천 |
|---|
| 2026.06.08 | ₩133,702 | ₩133,702 | ₩132,937 | ₩132,937 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩133,621 | ₩133,621 | ₩133,031 | ₩133,031 | -0.44% | 700 |
|---|
| 2026.06.04 | ₩133,474 | ₩133,474 | ₩131,945 | ₩133,259 | -0.16% | 4.1천 |
|---|
| 2026.06.03 | ₩132,347 | ₩132,347 | ₩131,891 | ₩131,891 | -0.34% | 600 |
|---|
| 2026.06.02 | ₩132,186 | ₩132,951 | ₩132,186 | ₩132,937 | +0.57% | 600 |
|---|
| 2026.06.01 | ₩132,374 | ₩132,374 | ₩132,320 | ₩132,320 | -0.04% | 500 |
|---|
| 2026.05.29 | ₩132,387 | ₩132,723 | ₩132,186 | ₩132,186 | -0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩132,240 | ₩132,709 | ₩132,240 | ₩132,495 | +0.19% | 2.7천 |
|---|
| 2026.05.27 | ₩132,723 | ₩132,723 | ₩132,320 | ₩132,320 | -0.30% | 1천 |
|---|
| 2026.05.26 | ₩131,770 | ₩132,146 | ₩131,770 | ₩131,998 | +0.17% | 1천 |
|---|
| 2026.05.22 | ₩131,368 | ₩131,717 | ₩131,140 | ₩131,717 | +0.27% | 8천 |
|---|
| 2026.05.21 | ₩129,316 | ₩130,724 | ₩129,316 | ₩130,724 | +1.09% | 1.2천 |
|---|
| 2026.05.20 | ₩130,000 | ₩130,362 | ₩129,946 | ₩130,362 | +0.28% | 1천 |
|---|
| 2026.05.19 | ₩128,779 | ₩129,168 | ₩128,605 | ₩128,605 | -0.14% | 1.6천 |
|---|
| 2026.05.18 | ₩129,195 | ₩129,195 | ₩129,088 | ₩129,182 | -0.01% | 900 |
|---|
| 2026.05.15 | ₩127,894 | ₩127,894 | ₩127,679 | ₩127,679 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩128,672 | ₩129,436 | ₩128,672 | ₩129,074 | +0.31% | 1.4천 |
|---|
| 2026.05.13 | ₩129,101 | ₩129,101 | ₩128,229 | ₩128,538 | -0.44% | 2.5천 |
|---|
| 2026.05.12 | ₩128,766 | ₩129,651 | ₩128,766 | ₩129,651 | +0.69% | 1.7천 |
|---|
| 2026.05.11 | ₩130,255 | ₩130,349 | ₩122,904 | ₩129,879 | -0.29% | 3천 |
|---|
| 2026.05.08 | ₩131,287 | ₩131,422 | ₩131,180 | ₩131,180 | -0.08% | 1.9천 |
|---|
| 2026.05.07 | ₩131,730 | ₩131,837 | ₩131,073 | ₩131,234 | -0.38% | 2.7천 |
|---|
| 2026.05.06 | ₩132,468 | ₩132,468 | ₩132,293 | ₩132,293 | -0.13% | 7천 |
|---|
| 2026.05.05 | ₩131,033 | ₩131,864 | ₩131,033 | ₩131,784 | +0.57% | 1.1천 |
|---|
| 2026.05.04 | ₩131,596 | ₩131,596 | ₩130,697 | ₩130,885 | -0.54% | 900 |
|---|
| 2026.05.01 | ₩132,843 | ₩132,843 | ₩132,468 | ₩132,468 | -0.28% | 1.2천 |
|---|
| 2026.04.30 | ₩132,347 | ₩133,018 | ₩132,347 | ₩133,018 | +0.51% | 800 |
|---|
| 2026.04.29 | ₩131,717 | ₩131,717 | ₩131,167 | ₩131,475 | -0.18% | 900 |
|---|
| 2026.04.28 | ₩132,602 | ₩132,602 | ₩132,200 | ₩132,347 | -0.19% | 1.5천 |
|---|
| 2026.04.27 | ₩132,468 | ₩132,468 | ₩132,293 | ₩132,293 | -0.13% | 500 |
|---|
| 2026.04.24 | ₩132,226 | ₩132,226 | ₩131,931 | ₩131,931 | -0.22% | 600 |
|---|
| 2026.04.23 | ₩131,891 | ₩132,642 | ₩131,891 | ₩132,642 | +0.57% | 800 |
|---|
| 2026.04.22 | ₩132,763 | ₩132,763 | ₩132,401 | ₩132,401 | -0.27% | 1.6천 |
|---|
| 2026.04.21 | ₩133,286 | ₩133,809 | ₩132,736 | ₩132,736 | -0.41% | 1.5천 |
|---|
| 2026.04.20 | ₩133,259 | ₩133,313 | ₩133,192 | ₩133,192 | -0.05% | 3.6천 |
|---|
| 2026.04.17 | ₩132,803 | ₩133,018 | ₩132,562 | ₩132,656 | -0.11% | 6.2천 |
|---|
| 2026.04.16 | ₩130,067 | ₩130,966 | ₩130,067 | ₩130,737 | +0.52% | 2.6천 |
|---|
| 2026.04.15 | ₩130,295 | ₩130,536 | ₩129,973 | ₩130,214 | -0.06% | 700 |
|---|
| 2026.04.14 | ₩130,201 | ₩130,509 | ₩130,201 | ₩130,416 | +0.16% | 1.8천 |
|---|
| 2026.04.13 | ₩128,967 | ₩130,322 | ₩128,699 | ₩130,322 | +1.05% | 6.4천 |
|---|
| 2026.04.10 | ₩130,120 | ₩130,120 | ₩129,101 | ₩129,369 | -0.58% | 2.7천 |
|---|
| 2026.04.09 | ₩129,611 | ₩130,214 | ₩129,597 | ₩130,214 | +0.47% | 800 |
|---|
| 2026.04.08 | ₩128,632 | ₩129,638 | ₩128,632 | ₩129,638 | +0.78% | 2.8천 |
|---|
| 2026.04.07 | ₩127,679 | ₩127,773 | ₩127,290 | ₩127,639 | -0.03% | 3.9천 |
|---|
| 2026.04.06 | ₩126,566 | ₩127,679 | ₩126,566 | ₩127,679 | +0.88% | 1.9천 |
|---|
| 2026.04.02 | ₩125,828 | ₩127,223 | ₩125,828 | ₩127,116 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩126,351 | ₩127,304 | ₩126,351 | ₩126,767 | +0.33% | 3.1천 |
|---|
| 2026.03.31 | ₩126,714 | ₩126,861 | ₩126,459 | ₩126,821 | +0.08% | 2.4천 |
|---|
| 2026.03.30 | ₩126,459 | ₩126,459 | ₩125,359 | ₩125,359 | -0.87% | 1천 |
|---|
| 2026.03.27 | ₩126,298 | ₩126,298 | ₩125,627 | ₩125,627 | -0.53% | 500 |
|---|
| 2026.03.26 | ₩127,290 | ₩127,290 | ₩126,767 | ₩126,767 | -0.41% | 600 |
|---|
| 2026.03.25 | ₩126,727 | ₩127,143 | ₩126,727 | ₩127,143 | +0.33% | 800 |
|---|
| 2026.03.24 | ₩125,654 | ₩126,606 | ₩125,654 | ₩126,405 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩124,608 | ₩126,029 | ₩124,608 | ₩125,319 | +0.57% | 1.1천 |
|---|
| 2026.03.20 | ₩124,688 | ₩124,688 | ₩123,521 | ₩123,521 | -0.94% | 1천 |
|---|
| 2026.03.19 | ₩124,500 | ₩125,091 | ₩124,500 | ₩125,091 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩125,734 | ₩125,788 | ₩124,930 | ₩124,930 | -0.64% | 2.2천 |
|---|
| 2026.03.17 | ₩127,009 | ₩127,009 | ₩126,365 | ₩126,365 | -0.51% | 1천 |
|---|
| 2026.03.16 | ₩126,056 | ₩126,110 | ₩125,439 | ₩125,506 | -0.44% | 3.2천 |
|---|
| 2026.03.13 | ₩125,037 | ₩125,077 | ₩125,010 | ₩125,010 | -0.02% | 300 |
|---|
| 2026.03.12 | ₩125,399 | ₩125,882 | ₩124,956 | ₩124,956 | -0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩125,667 | ₩126,177 | ₩125,667 | ₩126,177 | +0.41% | 1.5천 |
|---|
| 2026.03.10 | ₩127,357 | ₩127,572 | ₩126,231 | ₩126,244 | -0.87% | 1.6천 |
|---|
| 2026.03.09 | ₩125,815 | ₩127,196 | ₩125,064 | ₩127,196 | +1.10% | 2천 |
|---|
| 2026.03.06 | ₩127,210 | ₩127,585 | ₩126,901 | ₩127,585 | +0.30% | 1.5천 |
|---|
| 2026.03.05 | ₩129,571 | ₩129,638 | ₩128,927 | ₩129,168 | -0.31% | 1.1만 |
|---|
| 2026.03.04 | ₩129,758 | ₩130,456 | ₩129,758 | ₩130,456 | +0.54% | 700 |
|---|
| 2026.03.03 | ₩128,994 | ₩130,429 | ₩128,109 | ₩130,013 | +0.79% | 2.8천 |
|---|
| 2026.03.02 | ₩130,952 | ₩131,341 | ₩130,630 | ₩131,341 | +0.30% | 4.3만 |
|---|
| 2026.02.27 | ₩130,174 | ₩131,126 | ₩130,174 | ₩131,059 | +0.68% | 2.1천 |
|---|
| 2026.02.26 | ₩131,502 | ₩131,636 | ₩131,422 | ₩131,422 | -0.06% | 600 |
|---|
| 2026.02.25 | ₩131,073 | ₩131,073 | ₩130,684 | ₩130,684 | -0.30% | 700 |
|---|
| 2026.02.24 | ₩130,778 | ₩131,180 | ₩130,402 | ₩130,992 | +0.16% | 1.4천 |
|---|
| 2026.02.23 | ₩130,362 | ₩130,362 | ₩130,362 | ₩130,362 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,529 | ₩132,320 | ₩131,448 | ₩132,320 | +0.60% | 1.7천 |
|---|
| 2026.02.19 | ₩131,596 | ₩131,851 | ₩131,475 | ₩131,851 | +0.19% | 900 |
|---|
| 2026.02.18 | ₩131,140 | ₩132,092 | ₩131,140 | ₩132,092 | +0.73% | 600 |
|---|
| 2026.02.17 | ₩131,703 | ₩131,703 | ₩130,657 | ₩131,328 | -0.29% | 9천 |
|---|
| 2026.02.13 | ₩130,456 | ₩132,186 | ₩130,456 | ₩131,770 | +1.01% | 1천 |
|---|
| 2026.02.12 | ₩133,004 | ₩133,004 | ₩129,718 | ₩130,577 | -1.83% | 1.8천 |
|---|
| 2026.02.11 | ₩132,213 | ₩132,307 | ₩131,878 | ₩132,106 | -0.08% | 2.3천 |
|---|
| 2026.02.10 | ₩131,220 | ₩131,676 | ₩131,207 | ₩131,502 | +0.21% | 3천 |
|---|
| 2026.02.09 | ₩130,778 | ₩131,247 | ₩130,442 | ₩130,966 | +0.14% | 1.5천 |
|---|
| 2026.02.06 | ₩131,086 | ₩131,515 | ₩131,086 | ₩131,515 | +0.33% | 1천 |
|---|
| 2026.02.05 | ₩129,611 | ₩129,812 | ₩128,900 | ₩129,195 | -0.32% | 1.2천 |
|---|
| 2026.02.04 | ₩129,866 | ₩130,201 | ₩129,866 | ₩130,201 | +0.26% | 3천 |
|---|
| 2026.02.03 | ₩127,492 | ₩127,492 | ₩127,492 | ₩127,492 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩126,164 | ₩126,553 | ₩126,016 | ₩126,553 | +0.31% | 4.4만 |
|---|
| 2026.01.30 | ₩125,238 | ₩125,976 | ₩125,238 | ₩125,976 | +0.59% | 600 |
|---|
| 2026.01.29 | ₩125,252 | ₩125,788 | ₩125,252 | ₩125,788 | +0.43% | 600 |
|---|
| 2026.01.28 | ₩125,520 | ₩125,520 | ₩124,769 | ₩124,943 | -0.46% | 1천 |
|---|
| 2026.01.27 | ₩125,345 | ₩125,386 | ₩125,345 | ₩125,386 | +0.03% | 900 |
|---|
| 2026.01.26 | ₩125,024 | ₩125,386 | ₩125,024 | ₩125,386 | +0.29% | 800 |
|---|
| 2026.01.23 | ₩125,506 | ₩125,506 | ₩125,050 | ₩125,211 | -0.24% | 900 |
|---|
| 2026.01.22 | ₩126,043 | ₩126,794 | ₩126,043 | ₩126,298 | +0.20% | 900 |
|---|
| 2026.01.21 | ₩126,003 | ₩126,177 | ₩126,003 | ₩126,177 | +0.14% | 600 |
|---|
| 2026.01.20 | ₩123,991 | ₩124,192 | ₩123,468 | ₩123,508 | -0.39% | 1.8천 |
|---|
| 2026.01.16 | ₩124,983 | ₩125,077 | ₩124,863 | ₩125,010 | +0.02% | 1.1천 |
|---|
| 2026.01.15 | ₩125,399 | ₩125,895 | ₩125,399 | ₩125,627 | +0.18% | 1.2천 |
|---|
| 2026.01.14 | ₩123,535 | ₩124,903 | ₩123,535 | ₩124,782 | +1.01% | 1.7천 |
|---|
| 2026.01.13 | ₩123,870 | ₩123,870 | ₩123,870 | ₩123,870 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩123,870 | ₩124,219 | ₩123,722 | ₩124,071 | +0.16% | 3.5천 |
|---|
| 2026.01.09 | ₩124,058 | ₩124,594 | ₩124,058 | ₩124,554 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩120,101 | ₩123,991 | ₩120,101 | ₩123,991 | +3.24% | 900 |
|---|
| 2026.01.07 | ₩121,804 | ₩121,804 | ₩121,804 | ₩121,804 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩123,012 | ₩123,159 | ₩123,012 | ₩123,159 | +0.12% | 500 |
|---|
| 2026.01.05 | ₩121,295 | ₩122,167 | ₩121,295 | ₩121,952 | +0.54% | 1.9천 |
|---|
| 2026.01.02 | ₩119,323 | ₩120,597 | ₩119,323 | ₩120,597 | +1.07% | 2.3천 |
|---|
| 2025.12.31 | ₩120,544 | ₩120,544 | ₩119,578 | ₩119,578 | -0.80% | 1.2천 |
|---|
| 2025.12.30 | ₩120,637 | ₩120,745 | ₩120,557 | ₩120,557 | -0.07% | 1.8천 |
|---|
| 2025.12.29 | ₩120,396 | ₩120,611 | ₩120,396 | ₩120,570 | +0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩120,785 | ₩120,785 | ₩120,785 | ₩120,785 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩120,235 | ₩120,825 | ₩120,235 | ₩120,825 | +0.49% | 200 |
|---|
| 2025.12.23 | ₩120,490 | ₩120,611 | ₩120,396 | ₩120,396 | -0.08% | 900 |
|---|
| 2025.12.22 | ₩120,517 | ₩120,812 | ₩120,517 | ₩120,812 | +0.24% | 800 |
|---|
| 2025.12.19 | ₩120,020 | ₩120,168 | ₩120,020 | ₩120,128 | +0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩120,946 | ₩120,946 | ₩120,316 | ₩120,316 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩120,450 | ₩120,450 | ₩120,450 | ₩120,450 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩121,000 | ₩121,000 | ₩119,886 | ₩120,114 | -0.73% | 2.2천 |
|---|
| 2025.12.15 | ₩121,093 | ₩121,362 | ₩121,093 | ₩121,362 | +0.22% | 1.3천 |
|---|
| 2025.12.12 | ₩122,408 | ₩122,408 | ₩120,906 | ₩121,214 | -0.98% | 1.5천 |
|---|
| 2025.12.11 | ₩122,475 | ₩122,475 | ₩122,327 | ₩122,327 | -0.12% | 1천 |
|---|
| 2025.12.10 | ₩119,122 | ₩121,415 | ₩119,122 | ₩121,415 | +1.93% | 1.2천 |
|---|
| 2025.12.09 | ₩119,242 | ₩119,242 | ₩118,947 | ₩118,947 | -0.25% | 500 |
|---|
| 2025.12.08 | ₩119,283 | ₩119,283 | ₩118,773 | ₩118,773 | -0.43% | 900 |
|---|
| 2025.12.05 | ₩120,195 | ₩120,275 | ₩119,645 | ₩119,645 | -0.46% | 3.3천 |
|---|
| 2025.12.04 | ₩119,752 | ₩119,752 | ₩119,390 | ₩119,538 | -0.18% | 1.3천 |
|---|
| 2025.12.03 | ₩119,967 | ₩119,967 | ₩119,792 | ₩119,873 | -0.08% | 1천 |
|---|
| 2025.12.02 | ₩118,236 | ₩118,505 | ₩118,236 | ₩118,505 | +0.23% | 1.2천 |
|---|
| 2025.12.01 | ₩119,242 | ₩119,283 | ₩118,840 | ₩118,840 | -0.34% | 2천 |
|---|
| 2025.11.28 | ₩118,934 | ₩119,310 | ₩118,934 | ₩119,189 | +0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩118,344 | ₩119,041 | ₩118,344 | ₩118,773 | +0.36% | 800 |
|---|
| 2025.11.25 | ₩117,083 | ₩118,008 | ₩117,070 | ₩117,821 | +0.63% | 3.9천 |
|---|
| 2025.11.24 | ₩115,594 | ₩115,648 | ₩115,460 | ₩115,648 | +0.05% | 1.1천 |
|---|
| 2025.11.21 | ₩113,904 | ₩115,540 | ₩113,770 | ₩115,205 | +1.14% | 2.2천 |
|---|
| 2025.11.20 | ₩114,789 | ₩114,789 | ₩112,348 | ₩112,348 | -2.13% | 1.6천 |
|---|
| 2025.11.19 | ₩113,676 | ₩113,676 | ₩112,911 | ₩113,260 | -0.37% | 1.3천 |
|---|
| 2025.11.18 | ₩114,266 | ₩114,266 | ₩113,904 | ₩113,904 | -0.32% | 800 |
|---|
| 2025.11.17 | ₩115,044 | ₩115,151 | ₩113,327 | ₩113,327 | -1.49% | 2.2천 |
|---|
| 2025.11.14 | ₩115,406 | ₩115,621 | ₩114,883 | ₩115,460 | +0.05% | 6.6천 |
|---|
| 2025.11.13 | ₩116,909 | ₩116,909 | ₩115,768 | ₩115,768 | -0.98% | 5.1천 |
|---|
| 2025.11.12 | ₩116,855 | ₩116,855 | ₩116,667 | ₩116,667 | -0.16% | 300 |
|---|
| 2025.11.11 | ₩115,393 | ₩116,694 | ₩115,393 | ₩116,439 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩115,406 | ₩115,540 | ₩115,379 | ₩115,540 | +0.12% | 2천 |
|---|
| 2025.11.07 | ₩115,192 | ₩115,192 | ₩115,192 | ₩115,192 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩114,669 | ₩114,977 | ₩114,011 | ₩114,011 | -0.57% | 1.4천 |
|---|
| 2025.11.05 | ₩114,320 | ₩115,299 | ₩114,320 | ₩114,856 | +0.47% | 700 |
|---|
| 2025.11.04 | ₩113,622 | ₩114,253 | ₩113,622 | ₩114,092 | +0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩113,368 | ₩114,494 | ₩113,247 | ₩114,494 | +0.99% | 1.6천 |
|---|
| 2025.10.31 | ₩114,521 | ₩114,816 | ₩114,159 | ₩114,816 | +0.26% | 1천 |
|---|
| 2025.10.30 | ₩114,856 | ₩115,004 | ₩114,306 | ₩114,306 | -0.48% | 1.3천 |
|---|
| 2025.10.29 | ₩116,171 | ₩116,171 | ₩114,964 | ₩114,964 | -1.04% | 700 |
|---|
| 2025.10.28 | ₩116,868 | ₩116,868 | ₩116,493 | ₩116,493 | -0.32% | 1.4천 |
|---|
| 2025.10.27 | ₩117,485 | ₩117,485 | ₩117,029 | ₩117,257 | -0.19% | 500 |
|---|
| 2025.10.24 | ₩117,794 | ₩117,794 | ₩116,989 | ₩116,989 | -0.68% | 600 |
|---|
| 2025.10.23 | ₩116,292 | ₩116,922 | ₩116,278 | ₩116,774 | +0.42% | 1.8천 |
|---|
| 2025.10.22 | ₩116,627 | ₩116,761 | ₩115,996 | ₩116,171 | -0.39% | 1.9천 |
|---|
| 2025.10.21 | ₩116,922 | ₩116,922 | ₩116,654 | ₩116,761 | -0.14% | 2.1천 |
|---|
| 2025.10.20 | ₩114,897 | ₩115,943 | ₩114,897 | ₩115,943 | +0.91% | 1.5천 |
|---|
| 2025.10.17 | ₩114,575 | ₩114,642 | ₩114,213 | ₩114,642 | +0.06% | 1.9천 |
|---|
| 2025.10.16 | ₩113,971 | ₩113,971 | ₩113,971 | ₩113,971 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩115,929 | ₩116,332 | ₩114,830 | ₩115,527 | -0.35% | 3천 |
|---|
| 2025.10.14 | ₩114,145 | ₩115,849 | ₩114,145 | ₩115,701 | +1.36% | 2.2천 |
|---|
| 2025.10.13 | ₩113,904 | ₩114,293 | ₩113,797 | ₩114,119 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩114,561 | ₩114,561 | ₩112,844 | ₩112,844 | -1.50% | 1.9천 |
|---|