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 | ₩134,925 | ₩135,140 | ₩134,912 | ₩134,912 | -0.01% | 800 |
| 2026.10.08 | ₩134,067 | ₩135,368 | ₩133,276 | ₩135,368 | +0.97% | 2.6천 |
| 2026.10.07 | ₩134,013 | ₩134,013 | ₩133,343 | ₩133,705 | -0.23% | 5.7천 |
| 2026.10.06 | ₩134,509 | ₩134,952 | ₩134,241 | ₩134,603 | +0.07% | 5천 |
| 2026.10.05 | ₩132,592 | ₩134,576 | ₩132,592 | ₩134,255 | +1.25% | 3.1천 |
| 2026.10.02 | ₩133,571 | ₩134,228 | ₩133,490 | ₩133,490 | -0.06% | 5.1천 |
| 2026.10.01 | ₩132,256 | ₩133,571 | ₩132,055 | ₩133,450 | +0.90% | 4.3만 |
| 2026.09.30 | ₩133,906 | ₩133,906 | ₩132,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,390 |
| -1.13% |
| 1만 |
| 2026.09.29 | ₩133,477 | ₩133,624 | ₩132,726 | ₩133,289 | -0.14% | 4.7만 |
|---|
| 2026.09.28 | ₩133,678 | ₩134,067 | ₩133,638 | ₩133,892 | +0.16% | 4.3천 |
|---|
| 2026.09.25 | ₩134,322 | ₩135,019 | ₩134,322 | ₩134,912 | +0.44% | 1.7천 |
|---|
| 2026.09.24 | ₩134,563 | ₩134,630 | ₩134,456 | ₩134,482 | -0.06% | 3.4천 |
|---|
| 2026.09.23 | ₩136,534 | ₩136,655 | ₩135,703 | ₩135,770 | -0.56% | 3천 |
|---|
| 2026.09.22 | ₩137,366 | ₩137,366 | ₩136,870 | ₩136,923 | -0.32% | 3.5천 |
|---|
| 2026.09.21 | ₩138,130 | ₩138,130 | ₩137,218 | ₩137,218 | -0.66% | 1.8만 |
|---|
| 2026.09.18 | ₩138,640 | ₩138,640 | ₩137,661 | ₩137,688 | -0.69% | 1.1만 |
|---|
| 2026.09.17 | ₩139,364 | ₩139,632 | ₩139,082 | ₩139,203 | -0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩140,718 | ₩140,718 | ₩138,573 | ₩139,029 | -1.20% | 2.8천 |
|---|
| 2026.09.15 | ₩140,946 | ₩141,255 | ₩140,732 | ₩140,826 | -0.09% | 6.3천 |
|---|
| 2026.09.14 | ₩141,979 | ₩141,979 | ₩141,027 | ₩141,201 | -0.55% | 1만 |
|---|
| 2026.09.11 | ₩140,759 | ₩140,973 | ₩140,490 | ₩140,973 | +0.15% | 6.2천 |
|---|
| 2026.09.10 | ₩140,772 | ₩140,772 | ₩139,967 | ₩140,075 | -0.50% | 5.2천 |
|---|
| 2026.09.09 | ₩141,389 | ₩141,389 | ₩140,584 | ₩140,786 | -0.43% | 7.5천 |
|---|
| 2026.09.08 | ₩143,387 | ₩143,387 | ₩142,046 | ₩142,046 | -0.94% | 1만 |
|---|
| 2026.09.04 | ₩143,267 | ₩144,058 | ₩142,985 | ₩143,776 | +0.36% | 1.8만 |
|---|
| 2026.09.03 | ₩143,575 | ₩144,433 | ₩143,562 | ₩144,098 | +0.36% | 3.2만 |
|---|
| 2026.09.02 | ₩142,958 | ₩144,085 | ₩142,958 | ₩143,481 | +0.37% | 18.6만 |
|---|
| 2026.09.01 | ₩143,052 | ₩143,052 | ₩141,992 | ₩142,247 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩143,132 | ₩143,132 | ₩142,663 | ₩142,878 | -0.18% | 2만 |
|---|
| 2026.08.28 | ₩143,910 | ₩143,910 | ₩143,494 | ₩143,722 | -0.13% | 2.8천 |
|---|
| 2026.08.27 | ₩143,964 | ₩143,964 | ₩143,267 | ₩143,615 | -0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩144,286 | ₩144,487 | ₩144,205 | ₩144,299 | +0.01% | 4.5천 |
|---|
| 2026.08.25 | ₩143,642 | ₩144,205 | ₩143,468 | ₩144,125 | +0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩144,487 | ₩145,184 | ₩144,286 | ₩144,527 | +0.03% | 5.3천 |
|---|
| 2026.08.21 | ₩144,232 | ₩144,621 | ₩144,178 | ₩144,326 | +0.07% | 6.6천 |
|---|
| 2026.08.20 | ₩143,897 | ₩144,554 | ₩143,655 | ₩143,655 | -0.17% | 3.5천 |
|---|
| 2026.08.19 | ₩145,466 | ₩145,640 | ₩144,406 | ₩144,406 | -0.73% | 5천 |
|---|
| 2026.08.18 | ₩144,648 | ₩144,648 | ₩143,790 | ₩143,790 | -0.59% | 3.8천 |
|---|
| 2026.08.17 | ₩144,822 | ₩144,822 | ₩143,736 | ₩143,763 | -0.73% | 1.9만 |
|---|
| 2026.08.14 | ₩144,916 | ₩145,144 | ₩144,661 | ₩145,064 | +0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩144,152 | ₩144,795 | ₩143,910 | ₩144,742 | +0.41% | 4.3만 |
|---|
| 2026.08.12 | ₩142,797 | ₩143,562 | ₩142,435 | ₩143,387 | +0.41% | 1.7만 |
|---|
| 2026.08.11 | ₩143,508 | ₩143,749 | ₩143,320 | ₩143,414 | -0.07% | 2.6만 |
|---|
| 2026.08.10 | ₩142,797 | ₩143,132 | ₩142,583 | ₩142,998 | +0.14% | 1.5만 |
|---|
| 2026.08.07 | ₩142,623 | ₩143,374 | ₩142,475 | ₩142,985 | +0.25% | 4.8천 |
|---|
| 2026.08.06 | ₩142,851 | ₩142,904 | ₩142,234 | ₩142,341 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩144,111 | ₩144,111 | ₩142,448 | ₩142,730 | -0.96% | 1.4만 |
|---|
| 2026.08.04 | ₩142,006 | ₩143,816 | ₩141,335 | ₩143,722 | +1.21% | 4.1만 |
|---|
| 2026.08.03 | ₩141,899 | ₩142,757 | ₩141,899 | ₩142,502 | +0.43% | 5.1만 |
|---|
| 2026.07.31 | ₩141,268 | ₩141,550 | ₩140,732 | ₩141,295 | +0.02% | 1.5만 |
|---|
| 2026.07.30 | ₩140,745 | ₩141,657 | ₩140,236 | ₩141,657 | +0.65% | 1.4만 |
|---|
| 2026.07.29 | ₩143,468 | ₩143,816 | ₩142,784 | ₩143,025 | -0.31% | 1만 |
|---|
| 2026.07.28 | ₩142,153 | ₩143,897 | ₩142,153 | ₩143,414 | +0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩141,309 | ₩141,335 | ₩140,946 | ₩141,027 | -0.20% | 3.6천 |
|---|
| 2026.07.24 | ₩139,672 | ₩140,611 | ₩139,538 | ₩140,330 | +0.47% | 6.2천 |
|---|
| 2026.07.23 | ₩138,801 | ₩138,841 | ₩138,023 | ₩138,398 | -0.29% | 9.5천 |
|---|
| 2026.07.22 | ₩139,149 | ₩140,142 | ₩138,988 | ₩139,418 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩138,653 | ₩138,868 | ₩138,264 | ₩138,841 | +0.14% | 5.4만 |
|---|
| 2026.07.20 | ₩139,471 | ₩139,471 | ₩138,801 | ₩138,921 | -0.39% | 7만 |
|---|
| 2026.07.17 | ₩140,718 | ₩141,925 | ₩139,351 | ₩139,646 | -0.76% | 3.1만 |
|---|
| 2026.07.16 | ₩138,425 | ₩140,330 | ₩138,425 | ₩140,330 | +1.38% | 1.8만 |
|---|
| 2026.07.15 | ₩138,130 | ₩138,613 | ₩137,728 | ₩137,755 | -0.27% | 1.2만 |
|---|
| 2026.07.14 | ₩138,050 | ₩138,050 | ₩137,111 | ₩137,366 | -0.50% | 4.8만 |
|---|
| 2026.07.13 | ₩137,379 | ₩138,801 | ₩137,379 | ₩137,916 | +0.39% | 1.9만 |
|---|
| 2026.07.10 | ₩137,084 | ₩137,245 | ₩136,615 | ₩136,977 | -0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩136,239 | ₩136,467 | ₩136,105 | ₩136,105 | -0.10% | 14.3만 |
|---|
| 2026.07.08 | ₩137,004 | ₩137,004 | ₩135,649 | ₩135,689 | -0.96% | 3.3천 |
|---|
| 2026.07.07 | ₩138,211 | ₩138,211 | ₩137,594 | ₩137,594 | -0.45% | 2.5천 |
|---|
| 2026.07.06 | ₩137,057 | ₩137,312 | ₩136,843 | ₩137,312 | +0.19% | 2.3천 |
|---|
| 2026.07.02 | ₩137,031 | ₩137,634 | ₩137,004 | ₩137,634 | +0.44% | 5.2천 |
|---|
| 2026.07.01 | ₩137,151 | ₩137,151 | ₩136,601 | ₩136,601 | -0.40% | 800 |
|---|
| 2026.06.30 | ₩136,735 | ₩136,735 | ₩136,119 | ₩136,119 | -0.45% | 800 |
|---|
| 2026.06.29 | ₩137,647 | ₩137,647 | ₩136,521 | ₩136,735 | -0.66% | 1.4천 |
|---|
| 2026.06.26 | ₩137,098 | ₩137,245 | ₩137,098 | ₩137,245 | +0.11% | 400 |
|---|
| 2026.06.25 | ₩136,977 | ₩136,977 | ₩135,582 | ₩135,743 | -0.90% | 1.5천 |
|---|
| 2026.06.24 | ₩135,850 | ₩135,891 | ₩135,609 | ₩135,609 | -0.18% | 7.6천 |
|---|
| 2026.06.23 | ₩134,067 | ₩134,429 | ₩134,067 | ₩134,295 | +0.17% | 1.3천 |
|---|
| 2026.06.22 | ₩134,094 | ₩134,094 | ₩133,369 | ₩133,369 | -0.54% | 700 |
|---|
| 2026.06.18 | ₩133,048 | ₩133,208 | ₩133,048 | ₩133,208 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩135,435 | ₩135,435 | ₩132,484 | ₩132,753 | -1.98% | 900 |
|---|
| 2026.06.16 | ₩135,636 | ₩135,636 | ₩135,260 | ₩135,260 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩136,896 | ₩136,896 | ₩135,099 | ₩135,099 | -1.31% | 1.4천 |
|---|
| 2026.06.12 | ₩136,119 | ₩136,172 | ₩136,052 | ₩136,172 | +0.04% | 700 |
|---|
| 2026.06.11 | ₩134,000 | ₩135,059 | ₩134,000 | ₩135,059 | +0.79% | 900 |
|---|
| 2026.06.10 | ₩134,657 | ₩134,952 | ₩133,611 | ₩133,611 | -0.78% | 1.6천 |
|---|
| 2026.06.09 | ₩134,603 | ₩134,603 | ₩133,168 | ₩134,335 | -0.20% | 1.7천 |
|---|
| 2026.06.08 | ₩133,678 | ₩133,678 | ₩132,913 | ₩132,913 | -0.57% | 1.1천 |
|---|
| 2026.06.05 | ₩133,597 | ₩133,597 | ₩133,007 | ₩133,007 | -0.44% | 700 |
|---|
| 2026.06.04 | ₩133,450 | ₩133,450 | ₩131,921 | ₩133,235 | -0.16% | 4.1천 |
|---|
| 2026.06.03 | ₩132,323 | ₩132,323 | ₩131,867 | ₩131,867 | -0.34% | 600 |
|---|
| 2026.06.02 | ₩132,162 | ₩132,927 | ₩132,162 | ₩132,913 | +0.57% | 600 |
|---|
| 2026.06.01 | ₩132,350 | ₩132,350 | ₩132,297 | ₩132,297 | -0.04% | 500 |
|---|
| 2026.05.29 | ₩132,364 | ₩132,699 | ₩132,162 | ₩132,162 | -0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩132,216 | ₩132,685 | ₩132,216 | ₩132,471 | +0.19% | 2.7천 |
|---|
| 2026.05.27 | ₩132,699 | ₩132,699 | ₩132,297 | ₩132,297 | -0.30% | 1천 |
|---|
| 2026.05.26 | ₩131,747 | ₩132,122 | ₩131,747 | ₩131,975 | +0.17% | 1천 |
|---|
| 2026.05.22 | ₩131,344 | ₩131,693 | ₩131,116 | ₩131,693 | +0.27% | 8천 |
|---|
| 2026.05.21 | ₩129,293 | ₩130,701 | ₩129,293 | ₩130,701 | +1.09% | 1.2천 |
|---|
| 2026.05.20 | ₩129,977 | ₩130,339 | ₩129,923 | ₩130,339 | +0.28% | 1천 |
|---|
| 2026.05.19 | ₩128,756 | ₩129,145 | ₩128,582 | ₩128,582 | -0.14% | 1.6천 |
|---|
| 2026.05.18 | ₩129,172 | ₩129,172 | ₩129,065 | ₩129,158 | -0.01% | 900 |
|---|
| 2026.05.15 | ₩127,871 | ₩127,871 | ₩127,656 | ₩127,656 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩128,649 | ₩129,413 | ₩128,649 | ₩129,051 | +0.31% | 1.4천 |
|---|
| 2026.05.13 | ₩129,078 | ₩129,078 | ₩128,206 | ₩128,515 | -0.44% | 2.5천 |
|---|
| 2026.05.12 | ₩128,743 | ₩129,628 | ₩128,743 | ₩129,628 | +0.69% | 1.7천 |
|---|
| 2026.05.11 | ₩130,231 | ₩130,325 | ₩122,882 | ₩129,856 | -0.29% | 3천 |
|---|
| 2026.05.08 | ₩131,264 | ₩131,398 | ₩131,157 | ₩131,157 | -0.08% | 1.9천 |
|---|
| 2026.05.07 | ₩131,706 | ₩131,814 | ₩131,049 | ₩131,210 | -0.38% | 2.7천 |
|---|
| 2026.05.06 | ₩132,444 | ₩132,444 | ₩132,270 | ₩132,270 | -0.13% | 7천 |
|---|
| 2026.05.05 | ₩131,009 | ₩131,841 | ₩131,009 | ₩131,760 | +0.57% | 1.1천 |
|---|
| 2026.05.04 | ₩131,572 | ₩131,572 | ₩130,674 | ₩130,862 | -0.54% | 900 |
|---|
| 2026.05.01 | ₩132,820 | ₩132,820 | ₩132,444 | ₩132,444 | -0.28% | 1.2천 |
|---|
| 2026.04.30 | ₩132,323 | ₩132,994 | ₩132,323 | ₩132,994 | +0.51% | 800 |
|---|
| 2026.04.29 | ₩131,693 | ₩131,693 | ₩131,143 | ₩131,452 | -0.18% | 900 |
|---|
| 2026.04.28 | ₩132,578 | ₩132,578 | ₩132,176 | ₩132,323 | -0.19% | 1.5천 |
|---|
| 2026.04.27 | ₩132,444 | ₩132,444 | ₩132,270 | ₩132,270 | -0.13% | 500 |
|---|
| 2026.04.24 | ₩132,203 | ₩132,203 | ₩131,908 | ₩131,908 | -0.22% | 600 |
|---|
| 2026.04.23 | ₩131,867 | ₩132,618 | ₩131,867 | ₩132,618 | +0.57% | 800 |
|---|
| 2026.04.22 | ₩132,739 | ₩132,739 | ₩132,377 | ₩132,377 | -0.27% | 1.6천 |
|---|
| 2026.04.21 | ₩133,262 | ₩133,785 | ₩132,712 | ₩132,712 | -0.41% | 1.5천 |
|---|
| 2026.04.20 | ₩133,235 | ₩133,289 | ₩133,168 | ₩133,168 | -0.05% | 3.6천 |
|---|
| 2026.04.17 | ₩132,779 | ₩132,994 | ₩132,538 | ₩132,632 | -0.11% | 6.2천 |
|---|
| 2026.04.16 | ₩130,044 | ₩130,942 | ₩130,044 | ₩130,714 | +0.52% | 2.6천 |
|---|
| 2026.04.15 | ₩130,272 | ₩130,513 | ₩129,950 | ₩130,191 | -0.06% | 700 |
|---|
| 2026.04.14 | ₩130,178 | ₩130,486 | ₩130,178 | ₩130,392 | +0.16% | 1.8천 |
|---|
| 2026.04.13 | ₩128,944 | ₩130,298 | ₩128,676 | ₩130,298 | +1.05% | 6.4천 |
|---|
| 2026.04.10 | ₩130,097 | ₩130,097 | ₩129,078 | ₩129,346 | -0.58% | 2.7천 |
|---|
| 2026.04.09 | ₩129,588 | ₩130,191 | ₩129,574 | ₩130,191 | +0.47% | 800 |
|---|
| 2026.04.08 | ₩128,609 | ₩129,614 | ₩128,609 | ₩129,614 | +0.78% | 2.8천 |
|---|
| 2026.04.07 | ₩127,656 | ₩127,750 | ₩127,268 | ₩127,616 | -0.03% | 3.9천 |
|---|
| 2026.04.06 | ₩126,543 | ₩127,656 | ₩126,543 | ₩127,656 | +0.88% | 1.9천 |
|---|
| 2026.04.02 | ₩125,806 | ₩127,200 | ₩125,806 | ₩127,093 | +1.02% | 1.9천 |
|---|
| 2026.04.01 | ₩126,329 | ₩127,281 | ₩126,329 | ₩126,745 | +0.33% | 3.1천 |
|---|
| 2026.03.31 | ₩126,691 | ₩126,838 | ₩126,436 | ₩126,798 | +0.08% | 2.4천 |
|---|
| 2026.03.30 | ₩126,436 | ₩126,436 | ₩125,336 | ₩125,336 | -0.87% | 1천 |
|---|
| 2026.03.27 | ₩126,275 | ₩126,275 | ₩125,605 | ₩125,605 | -0.53% | 500 |
|---|
| 2026.03.26 | ₩127,268 | ₩127,268 | ₩126,745 | ₩126,745 | -0.41% | 600 |
|---|
| 2026.03.25 | ₩126,704 | ₩127,120 | ₩126,704 | ₩127,120 | +0.33% | 800 |
|---|
| 2026.03.24 | ₩125,631 | ₩126,584 | ₩125,631 | ₩126,382 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩124,585 | ₩126,007 | ₩124,585 | ₩125,296 | +0.57% | 1.1천 |
|---|
| 2026.03.20 | ₩124,666 | ₩124,666 | ₩123,499 | ₩123,499 | -0.94% | 1천 |
|---|
| 2026.03.19 | ₩124,478 | ₩125,068 | ₩124,478 | ₩125,068 | +0.47% | 200 |
|---|
| 2026.03.18 | ₩125,712 | ₩125,766 | ₩124,907 | ₩124,907 | -0.64% | 2.2천 |
|---|
| 2026.03.17 | ₩126,986 | ₩126,986 | ₩126,342 | ₩126,342 | -0.51% | 1천 |
|---|
| 2026.03.16 | ₩126,034 | ₩126,087 | ₩125,417 | ₩125,484 | -0.44% | 3.2천 |
|---|
| 2026.03.13 | ₩125,015 | ₩125,055 | ₩124,988 | ₩124,988 | -0.02% | 300 |
|---|
| 2026.03.12 | ₩125,377 | ₩125,859 | ₩124,934 | ₩124,934 | -0.35% | 1.1천 |
|---|
| 2026.03.11 | ₩125,645 | ₩126,154 | ₩125,645 | ₩126,154 | +0.41% | 1.5천 |
|---|
| 2026.03.10 | ₩127,335 | ₩127,549 | ₩126,208 | ₩126,222 | -0.87% | 1.6천 |
|---|
| 2026.03.09 | ₩125,792 | ₩127,174 | ₩125,041 | ₩127,174 | +1.10% | 2천 |
|---|
| 2026.03.06 | ₩127,187 | ₩127,563 | ₩126,879 | ₩127,563 | +0.30% | 1.5천 |
|---|
| 2026.03.05 | ₩129,547 | ₩129,614 | ₩128,904 | ₩129,145 | -0.31% | 1.1만 |
|---|
| 2026.03.04 | ₩129,735 | ₩130,432 | ₩129,735 | ₩130,432 | +0.54% | 700 |
|---|
| 2026.03.03 | ₩128,971 | ₩130,406 | ₩128,086 | ₩129,990 | +0.79% | 2.8천 |
|---|
| 2026.03.02 | ₩130,929 | ₩131,318 | ₩130,607 | ₩131,318 | +0.30% | 4.3만 |
|---|
| 2026.02.27 | ₩130,151 | ₩131,103 | ₩130,151 | ₩131,036 | +0.68% | 2.1천 |
|---|
| 2026.02.26 | ₩131,479 | ₩131,613 | ₩131,398 | ₩131,398 | -0.06% | 600 |
|---|
| 2026.02.25 | ₩131,049 | ₩131,049 | ₩130,660 | ₩130,660 | -0.30% | 700 |
|---|
| 2026.02.24 | ₩130,754 | ₩131,157 | ₩130,379 | ₩130,969 | +0.16% | 1.4천 |
|---|
| 2026.02.23 | ₩130,339 | ₩130,339 | ₩130,339 | ₩130,339 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,505 | ₩132,297 | ₩131,425 | ₩132,297 | +0.60% | 1.7천 |
|---|
| 2026.02.19 | ₩131,572 | ₩131,827 | ₩131,452 | ₩131,827 | +0.19% | 900 |
|---|
| 2026.02.18 | ₩131,116 | ₩132,069 | ₩131,116 | ₩132,069 | +0.73% | 600 |
|---|
| 2026.02.17 | ₩131,680 | ₩131,680 | ₩130,634 | ₩131,304 | -0.29% | 9천 |
|---|
| 2026.02.13 | ₩130,432 | ₩132,162 | ₩130,432 | ₩131,747 | +1.01% | 1천 |
|---|
| 2026.02.12 | ₩132,981 | ₩132,981 | ₩129,695 | ₩130,553 | -1.83% | 1.8천 |
|---|
| 2026.02.11 | ₩132,189 | ₩132,283 | ₩131,854 | ₩132,082 | -0.08% | 2.3천 |
|---|
| 2026.02.10 | ₩131,197 | ₩131,653 | ₩131,183 | ₩131,479 | +0.21% | 3천 |
|---|
| 2026.02.09 | ₩130,754 | ₩131,224 | ₩130,419 | ₩130,942 | +0.14% | 1.5천 |
|---|
| 2026.02.06 | ₩131,063 | ₩131,492 | ₩131,063 | ₩131,492 | +0.33% | 1천 |
|---|
| 2026.02.05 | ₩129,588 | ₩129,789 | ₩128,877 | ₩129,172 | -0.32% | 1.2천 |
|---|
| 2026.02.04 | ₩129,842 | ₩130,178 | ₩129,842 | ₩130,178 | +0.26% | 3천 |
|---|
| 2026.02.03 | ₩127,469 | ₩127,469 | ₩127,469 | ₩127,469 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩126,141 | ₩126,530 | ₩125,994 | ₩126,530 | +0.31% | 4.4만 |
|---|
| 2026.01.30 | ₩125,216 | ₩125,953 | ₩125,216 | ₩125,953 | +0.59% | 600 |
|---|
| 2026.01.29 | ₩125,229 | ₩125,766 | ₩125,229 | ₩125,766 | +0.43% | 600 |
|---|
| 2026.01.28 | ₩125,497 | ₩125,497 | ₩124,746 | ₩124,921 | -0.46% | 1천 |
|---|
| 2026.01.27 | ₩125,323 | ₩125,363 | ₩125,323 | ₩125,363 | +0.03% | 900 |
|---|
| 2026.01.26 | ₩125,001 | ₩125,363 | ₩125,001 | ₩125,363 | +0.29% | 800 |
|---|
| 2026.01.23 | ₩125,484 | ₩125,484 | ₩125,028 | ₩125,189 | -0.24% | 900 |
|---|
| 2026.01.22 | ₩126,020 | ₩126,771 | ₩126,020 | ₩126,275 | +0.20% | 900 |
|---|
| 2026.01.21 | ₩125,980 | ₩126,154 | ₩125,980 | ₩126,154 | +0.14% | 600 |
|---|
| 2026.01.20 | ₩123,969 | ₩124,170 | ₩123,445 | ₩123,486 | -0.39% | 1.8천 |
|---|
| 2026.01.16 | ₩124,961 | ₩125,055 | ₩124,840 | ₩124,988 | +0.02% | 1.1천 |
|---|
| 2026.01.15 | ₩125,377 | ₩125,873 | ₩125,377 | ₩125,605 | +0.18% | 1.2천 |
|---|
| 2026.01.14 | ₩123,513 | ₩124,880 | ₩123,513 | ₩124,760 | +1.01% | 1.7천 |
|---|
| 2026.01.13 | ₩123,848 | ₩123,848 | ₩123,848 | ₩123,848 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩123,848 | ₩124,196 | ₩123,700 | ₩124,049 | +0.16% | 3.5천 |
|---|
| 2026.01.09 | ₩124,036 | ₩124,572 | ₩124,036 | ₩124,532 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩120,079 | ₩123,969 | ₩120,079 | ₩123,969 | +3.24% | 900 |
|---|
| 2026.01.07 | ₩121,783 | ₩121,783 | ₩121,783 | ₩121,783 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩122,990 | ₩123,137 | ₩122,990 | ₩123,137 | +0.12% | 500 |
|---|
| 2026.01.05 | ₩121,273 | ₩122,145 | ₩121,273 | ₩121,930 | +0.54% | 1.9천 |
|---|
| 2026.01.02 | ₩119,302 | ₩120,576 | ₩119,302 | ₩120,576 | +1.07% | 2.3천 |
|---|
| 2025.12.31 | ₩120,522 | ₩120,522 | ₩119,556 | ₩119,556 | -0.80% | 1.2천 |
|---|
| 2025.12.30 | ₩120,616 | ₩120,723 | ₩120,535 | ₩120,535 | -0.07% | 1.8천 |
|---|
| 2025.12.29 | ₩120,374 | ₩120,589 | ₩120,374 | ₩120,549 | +0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩120,763 | ₩120,763 | ₩120,763 | ₩120,763 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩120,214 | ₩120,804 | ₩120,214 | ₩120,804 | +0.49% | 200 |
|---|
| 2025.12.23 | ₩120,468 | ₩120,589 | ₩120,374 | ₩120,374 | -0.08% | 900 |
|---|
| 2025.12.22 | ₩120,495 | ₩120,790 | ₩120,495 | ₩120,790 | +0.24% | 800 |
|---|
| 2025.12.19 | ₩119,999 | ₩120,146 | ₩119,999 | ₩120,106 | +0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩120,924 | ₩120,924 | ₩120,294 | ₩120,294 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩120,428 | ₩120,428 | ₩120,428 | ₩120,428 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩120,978 | ₩120,978 | ₩119,865 | ₩120,093 | -0.73% | 2.2천 |
|---|
| 2025.12.15 | ₩121,072 | ₩121,340 | ₩121,072 | ₩121,340 | +0.22% | 1.3천 |
|---|
| 2025.12.12 | ₩122,386 | ₩122,386 | ₩120,884 | ₩121,192 | -0.98% | 1.5천 |
|---|
| 2025.12.11 | ₩122,453 | ₩122,453 | ₩122,306 | ₩122,306 | -0.12% | 1천 |
|---|
| 2025.12.10 | ₩119,100 | ₩121,394 | ₩119,100 | ₩121,394 | +1.93% | 1.2천 |
|---|
| 2025.12.09 | ₩119,221 | ₩119,221 | ₩118,926 | ₩118,926 | -0.25% | 500 |
|---|
| 2025.12.08 | ₩119,261 | ₩119,261 | ₩118,752 | ₩118,752 | -0.43% | 900 |
|---|
| 2025.12.05 | ₩120,173 | ₩120,254 | ₩119,623 | ₩119,623 | -0.46% | 3.3천 |
|---|
| 2025.12.04 | ₩119,731 | ₩119,731 | ₩119,369 | ₩119,516 | -0.18% | 1.3천 |
|---|
| 2025.12.03 | ₩119,945 | ₩119,945 | ₩119,771 | ₩119,851 | -0.08% | 1천 |
|---|
| 2025.12.02 | ₩118,215 | ₩118,484 | ₩118,215 | ₩118,484 | +0.23% | 1.2천 |
|---|
| 2025.12.01 | ₩119,221 | ₩119,261 | ₩118,819 | ₩118,819 | -0.34% | 2천 |
|---|
| 2025.11.28 | ₩118,913 | ₩119,288 | ₩118,913 | ₩119,167 | +0.21% | 1.5천 |
|---|
| 2025.11.26 | ₩118,323 | ₩119,020 | ₩118,323 | ₩118,752 | +0.36% | 800 |
|---|
| 2025.11.25 | ₩117,062 | ₩117,987 | ₩117,049 | ₩117,800 | +0.63% | 3.9천 |
|---|
| 2025.11.24 | ₩115,573 | ₩115,627 | ₩115,439 | ₩115,627 | +0.05% | 1.1천 |
|---|
| 2025.11.21 | ₩113,884 | ₩115,520 | ₩113,750 | ₩115,185 | +1.14% | 2.2천 |
|---|
| 2025.11.20 | ₩114,769 | ₩114,769 | ₩112,328 | ₩112,328 | -2.13% | 1.6천 |
|---|
| 2025.11.19 | ₩113,656 | ₩113,656 | ₩112,891 | ₩113,240 | -0.37% | 1.3천 |
|---|
| 2025.11.18 | ₩114,246 | ₩114,246 | ₩113,884 | ₩113,884 | -0.32% | 800 |
|---|
| 2025.11.17 | ₩115,024 | ₩115,131 | ₩113,307 | ₩113,307 | -1.49% | 2.2천 |
|---|
| 2025.11.14 | ₩115,386 | ₩115,600 | ₩114,863 | ₩115,439 | +0.05% | 6.6천 |
|---|
| 2025.11.13 | ₩116,888 | ₩116,888 | ₩115,748 | ₩115,748 | -0.98% | 5.1천 |
|---|
| 2025.11.12 | ₩116,834 | ₩116,834 | ₩116,646 | ₩116,646 | -0.16% | 300 |
|---|
| 2025.11.11 | ₩115,372 | ₩116,673 | ₩115,372 | ₩116,418 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩115,386 | ₩115,520 | ₩115,359 | ₩115,520 | +0.12% | 2천 |
|---|
| 2025.11.07 | ₩115,171 | ₩115,171 | ₩115,171 | ₩115,171 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩114,648 | ₩114,957 | ₩113,991 | ₩113,991 | -0.57% | 1.4천 |
|---|
| 2025.11.05 | ₩114,299 | ₩115,278 | ₩114,299 | ₩114,836 | +0.47% | 700 |
|---|
| 2025.11.04 | ₩113,602 | ₩114,232 | ₩113,602 | ₩114,071 | +0.41% | 2.3천 |
|---|
| 2025.11.03 | ₩113,347 | ₩114,474 | ₩113,227 | ₩114,474 | +0.99% | 1.6천 |
|---|
| 2025.10.31 | ₩114,501 | ₩114,796 | ₩114,138 | ₩114,796 | +0.26% | 1천 |
|---|
| 2025.10.30 | ₩114,836 | ₩114,983 | ₩114,286 | ₩114,286 | -0.48% | 1.3천 |
|---|
| 2025.10.29 | ₩116,150 | ₩116,150 | ₩114,943 | ₩114,943 | -1.04% | 700 |
|---|
| 2025.10.28 | ₩116,847 | ₩116,847 | ₩116,472 | ₩116,472 | -0.32% | 1.4천 |
|---|
| 2025.10.27 | ₩117,464 | ₩117,464 | ₩117,008 | ₩117,236 | -0.19% | 500 |
|---|
| 2025.10.24 | ₩117,773 | ₩117,773 | ₩116,968 | ₩116,968 | -0.68% | 600 |
|---|
| 2025.10.23 | ₩116,271 | ₩116,901 | ₩116,257 | ₩116,754 | +0.42% | 1.8천 |
|---|
| 2025.10.22 | ₩116,606 | ₩116,740 | ₩115,976 | ₩116,150 | -0.39% | 1.9천 |
|---|
| 2025.10.21 | ₩116,901 | ₩116,901 | ₩116,633 | ₩116,740 | -0.14% | 2.1천 |
|---|
| 2025.10.20 | ₩114,876 | ₩115,922 | ₩114,876 | ₩115,922 | +0.91% | 1.5천 |
|---|
| 2025.10.17 | ₩114,554 | ₩114,621 | ₩114,192 | ₩114,621 | +0.06% | 1.9천 |
|---|
| 2025.10.16 | ₩113,951 | ₩113,951 | ₩113,951 | ₩113,951 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩115,909 | ₩116,311 | ₩114,809 | ₩115,506 | -0.35% | 3천 |
|---|
| 2025.10.14 | ₩114,125 | ₩115,828 | ₩114,125 | ₩115,681 | +1.36% | 2.2천 |
|---|
| 2025.10.13 | ₩113,884 | ₩114,273 | ₩113,776 | ₩114,098 | +0.19% | 1.4천 |
|---|
| 2025.10.10 | ₩114,541 | ₩114,541 | ₩112,824 | ₩112,824 | -1.50% | 1.9천 |
|---|