시장 데이터를 불러오는 중
전체 종목
First Trust Developed Markets Ex-US AlphaDEX Fund 과거 주가
First Trust Developed Markets Ex-US AlphaDEX Fund · FDT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Developed Markets Ex-US AlphaDEX Fund · FDT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,059 | ₩124,501 | ₩123,550 | ₩124,126 | +0.05% | 7.8만 |
| 2026.10.08 | ₩123,510 | ₩123,938 | ₩122,960 | ₩123,443 | -0.05% | 10.5만 |
| 2026.10.07 | ₩124,823 | ₩125,131 | ₩124,367 | ₩124,796 | -0.02% | 11.9만 |
| 2026.10.06 | ₩127,087 | ₩127,409 | ₩126,672 | ₩126,766 | -0.25% | 9.9만 |
| 2026.10.05 | ₩126,739 | ₩127,275 | ₩124,984 | ₩126,913 | +0.14% | 10.2만 |
| 2026.10.02 | ₩126,712 | ₩127,329 | ₩126,056 | ₩127,087 | +0.30% | 88.8만 |
| 2026.10.01 | ₩125,171 | ₩125,359 | ₩124,099 | ₩124,997 | -0.14% | 18.3만 |
| 2026.09.30 | ₩126,699 | ₩127,195 | ₩125,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,546 |
| -0.91% |
| 33.5만 |
| 2026.09.29 | ₩125,721 | ₩126,015 | ₩125,064 | ₩125,680 | -0.03% | 10만 |
|---|
| 2026.09.28 | ₩126,752 | ₩126,833 | ₩125,640 | ₩126,297 | -0.36% | 8.6만 |
|---|
| 2026.09.25 | ₩127,396 | ₩127,543 | ₩126,417 | ₩127,275 | -0.09% | 19.7만 |
|---|
| 2026.09.24 | ₩126,364 | ₩126,806 | ₩125,399 | ₩126,230 | -0.11% | 6.6만 |
|---|
| 2026.09.23 | ₩129,098 | ₩129,098 | ₩127,141 | ₩127,771 | -1.03% | 8.8만 |
|---|
| 2026.09.22 | ₩129,500 | ₩130,692 | ₩129,339 | ₩130,652 | +0.89% | 10.1만 |
|---|
| 2026.09.21 | ₩128,454 | ₩129,325 | ₩128,294 | ₩129,151 | +0.54% | 9.7만 |
|---|
| 2026.09.18 | ₩127,838 | ₩127,838 | ₩126,672 | ₩127,490 | -0.27% | 4.2만 |
|---|
| 2026.09.17 | ₩129,098 | ₩129,285 | ₩128,776 | ₩128,990 | -0.08% | 6만 |
|---|
| 2026.09.16 | ₩127,932 | ₩128,830 | ₩126,243 | ₩126,940 | -0.78% | 9.9만 |
|---|
| 2026.09.15 | ₩127,691 | ₩127,691 | ₩126,739 | ₩127,449 | -0.19% | 5.2만 |
|---|
| 2026.09.14 | ₩128,320 | ₩128,923 | ₩127,583 | ₩128,093 | -0.18% | 5.7만 |
|---|
| 2026.09.11 | ₩131,121 | ₩131,121 | ₩130,210 | ₩130,505 | -0.47% | 6.7만 |
|---|
| 2026.09.10 | ₩129,540 | ₩129,727 | ₩128,401 | ₩128,602 | -0.72% | 11.3만 |
|---|
| 2026.09.09 | ₩131,456 | ₩132,166 | ₩130,960 | ₩131,295 | -0.12% | 24.4만 |
|---|
| 2026.09.08 | ₩131,818 | ₩131,818 | ₩130,840 | ₩131,215 | -0.46% | 5.8만 |
|---|
| 2026.09.04 | ₩130,237 | ₩131,322 | ₩130,237 | ₩131,295 | +0.81% | 12.4만 |
|---|
| 2026.09.03 | ₩129,781 | ₩130,746 | ₩129,084 | ₩130,464 | +0.53% | 17.8만 |
|---|
| 2026.09.02 | ₩127,892 | ₩128,387 | ₩127,570 | ₩128,294 | +0.31% | 7.9만 |
|---|
| 2026.09.01 | ₩128,495 | ₩128,883 | ₩127,141 | ₩127,704 | -0.62% | 9.5만 |
|---|
| 2026.08.31 | ₩129,473 | ₩129,620 | ₩128,615 | ₩129,151 | -0.25% | 4.8만 |
|---|
| 2026.08.28 | ₩129,982 | ₩130,598 | ₩128,615 | ₩128,950 | -0.79% | 6.1만 |
|---|
| 2026.08.27 | ₩129,218 | ₩130,049 | ₩128,682 | ₩129,540 | +0.25% | 12.2만 |
|---|
| 2026.08.26 | ₩128,830 | ₩129,031 | ₩128,347 | ₩128,682 | -0.11% | 8.4만 |
|---|
| 2026.08.25 | ₩128,602 | ₩129,366 | ₩128,213 | ₩129,044 | +0.34% | 5.9만 |
|---|
| 2026.08.24 | ₩127,262 | ₩127,570 | ₩126,618 | ₩127,154 | -0.08% | 23.1만 |
|---|
| 2026.08.21 | ₩127,999 | ₩128,012 | ₩127,409 | ₩127,624 | -0.29% | 40.7만 |
|---|
| 2026.08.20 | ₩126,525 | ₩127,329 | ₩126,056 | ₩126,726 | +0.16% | 5.8만 |
|---|
| 2026.08.19 | ₩127,463 | ₩127,972 | ₩126,565 | ₩127,074 | -0.30% | 8.8만 |
|---|
| 2026.08.18 | ₩127,476 | ₩127,476 | ₩125,707 | ₩125,747 | -1.36% | 6.5만 |
|---|
| 2026.08.17 | ₩128,803 | ₩129,660 | ₩128,682 | ₩128,830 | +0.02% | 6.6만 |
|---|
| 2026.08.14 | ₩128,066 | ₩128,736 | ₩127,717 | ₩128,012 | -0.04% | 4.6만 |
|---|
| 2026.08.13 | ₩127,020 | ₩127,637 | ₩127,020 | ₩127,476 | +0.36% | 9.7만 |
|---|
| 2026.08.12 | ₩127,342 | ₩127,771 | ₩126,886 | ₩127,154 | -0.15% | 8.5만 |
|---|
| 2026.08.11 | ₩125,198 | ₩125,667 | ₩124,836 | ₩125,118 | -0.06% | 5.8만 |
|---|
| 2026.08.10 | ₩124,997 | ₩125,453 | ₩124,756 | ₩124,930 | -0.05% | 6.3만 |
|---|
| 2026.08.07 | ₩125,587 | ₩125,962 | ₩124,957 | ₩125,922 | +0.27% | 7.9만 |
|---|
| 2026.08.06 | ₩123,804 | ₩125,144 | ₩123,523 | ₩124,059 | +0.21% | 23.5만 |
|---|
| 2026.08.05 | ₩125,091 | ₩125,788 | ₩124,354 | ₩124,742 | -0.28% | 10.6만 |
|---|
| 2026.08.04 | ₩122,545 | ₩124,340 | ₩122,545 | ₩123,992 | +1.18% | 11.5만 |
|---|
| 2026.08.03 | ₩120,267 | ₩121,513 | ₩120,093 | ₩121,419 | +0.96% | 19.1만 |
|---|
| 2026.07.31 | ₩120,856 | ₩121,272 | ₩119,168 | ₩120,160 | -0.58% | 14.7만 |
|---|
| 2026.07.30 | ₩118,927 | ₩121,406 | ₩118,779 | ₩121,084 | +1.81% | 27.7만 |
|---|
| 2026.07.29 | ₩118,565 | ₩119,878 | ₩116,796 | ₩117,520 | -0.88% | 68.7만 |
|---|
| 2026.07.28 | ₩118,806 | ₩119,744 | ₩118,270 | ₩119,208 | +0.34% | 9.1만 |
|---|
| 2026.07.27 | ₩122,036 | ₩122,304 | ₩119,945 | ₩120,937 | -0.90% | 14.6만 |
|---|
| 2026.07.24 | ₩121,741 | ₩122,572 | ₩121,124 | ₩121,379 | -0.30% | 9.4만 |
|---|
| 2026.07.23 | ₩122,049 | ₩122,813 | ₩121,473 | ₩122,210 | +0.13% | 15.4만 |
|---|
| 2026.07.22 | ₩122,223 | ₩122,880 | ₩122,223 | ₩122,478 | +0.21% | 5.8만 |
|---|
| 2026.07.21 | ₩121,044 | ₩122,585 | ₩121,017 | ₩122,397 | +1.12% | 9.4만 |
|---|
| 2026.07.20 | ₩120,374 | ₩120,696 | ₩119,717 | ₩119,771 | -0.50% | 10.6만 |
|---|
| 2026.07.17 | ₩119,007 | ₩120,763 | ₩118,284 | ₩120,052 | +0.88% | 5.4만 |
|---|
| 2026.07.16 | ₩121,473 | ₩121,634 | ₩120,454 | ₩120,923 | -0.45% | 7만 |
|---|
| 2026.07.15 | ₩123,188 | ₩123,188 | ₩121,352 | ₩122,706 | -0.39% | 9.1만 |
|---|
| 2026.07.14 | ₩122,786 | ₩123,443 | ₩122,196 | ₩122,598 | -0.15% | 6.5만 |
|---|
| 2026.07.13 | ₩121,687 | ₩121,727 | ₩120,294 | ₩120,763 | -0.76% | 8.9만 |
|---|
| 2026.07.10 | ₩123,603 | ₩124,139 | ₩123,108 | ₩123,764 | +0.13% | 6.5만 |
|---|
| 2026.07.09 | ₩122,438 | ₩123,228 | ₩122,116 | ₩122,639 | +0.16% | 11.5만 |
|---|
| 2026.07.08 | ₩121,768 | ₩122,947 | ₩120,709 | ₩122,893 | +0.92% | 12.9만 |
|---|
| 2026.07.07 | ₩124,166 | ₩124,917 | ₩123,255 | ₩123,362 | -0.65% | 12.1만 |
|---|
| 2026.07.06 | ₩126,511 | ₩127,087 | ₩125,761 | ₩126,618 | +0.08% | 13.4만 |
|---|
| 2026.07.02 | ₩126,123 | ₩127,208 | ₩123,965 | ₩125,225 | -0.71% | 12.1만 |
|---|
| 2026.07.01 | ₩125,721 | ₩126,578 | ₩125,211 | ₩125,466 | -0.20% | 18.1만 |
|---|
| 2026.06.30 | ₩125,855 | ₩127,181 | ₩125,627 | ₩126,873 | +0.81% | 10.4만 |
|---|
| 2026.06.29 | ₩126,190 | ₩126,350 | ₩124,608 | ₩126,257 | +0.05% | 17.5만 |
|---|
| 2026.06.26 | ₩125,439 | ₩127,195 | ₩125,439 | ₩126,230 | +0.63% | 13.4만 |
|---|
| 2026.06.25 | ₩129,272 | ₩129,272 | ₩126,417 | ₩127,087 | -1.69% | 8.3만 |
|---|
| 2026.06.24 | ₩127,717 | ₩127,717 | ₩126,458 | ₩127,396 | -0.25% | 11.4만 |
|---|
| 2026.06.23 | ₩127,677 | ₩129,084 | ₩127,275 | ₩127,798 | +0.09% | 11.8만 |
|---|
| 2026.06.22 | ₩133,774 | ₩134,216 | ₩131,295 | ₩133,734 | -0.03% | 8.7만 |
|---|
| 2026.06.18 | ₩133,158 | ₩133,600 | ₩132,729 | ₩133,198 | +0.03% | 9만 |
|---|
| 2026.06.17 | ₩134,525 | ₩135,154 | ₩131,912 | ₩132,340 | -1.62% | 7.4만 |
|---|
| 2026.06.16 | ₩134,283 | ₩135,141 | ₩133,493 | ₩133,774 | -0.38% | 9.7만 |
|---|
| 2026.06.15 | ₩133,975 | ₩134,578 | ₩133,493 | ₩134,149 | +0.13% | 8.1만 |
|---|
| 2026.06.12 | ₩130,156 | ₩131,121 | ₩129,526 | ₩130,706 | +0.42% | 11.6만 |
|---|
| 2026.06.11 | ₩126,900 | ₩130,572 | ₩126,605 | ₩130,424 | +2.78% | 12.5만 |
|---|
| 2026.06.10 | ₩125,975 | ₩127,758 | ₩124,943 | ₩125,198 | -0.62% | 14.6만 |
|---|
| 2026.06.09 | ₩129,861 | ₩131,791 | ₩124,702 | ₩127,422 | -1.88% | 14만 |
|---|
| 2026.06.08 | ₩129,044 | ₩129,044 | ₩127,222 | ₩127,704 | -1.04% | 11만 |
|---|
| 2026.06.05 | ₩129,835 | ₩129,835 | ₩125,962 | ₩126,216 | -2.79% | 15.6만 |
|---|
| 2026.06.04 | ₩131,952 | ₩132,689 | ₩131,188 | ₩132,461 | +0.39% | 25.6만 |
|---|
| 2026.06.03 | ₩133,466 | ₩133,814 | ₩132,461 | ₩133,104 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩133,533 | ₩134,337 | ₩133,064 | ₩133,975 | +0.33% | 9.6만 |
|---|
| 2026.06.01 | ₩134,082 | ₩135,771 | ₩133,359 | ₩135,262 | +0.88% | 6.5만 |
|---|
| 2026.05.29 | ₩135,168 | ₩135,583 | ₩134,632 | ₩135,020 | -0.11% | 15.5만 |
|---|
| 2026.05.28 | ₩132,756 | ₩134,511 | ₩132,233 | ₩134,123 | +1.03% | 6.7만 |
|---|
| 2026.05.27 | ₩133,788 | ₩133,788 | ₩132,635 | ₩133,211 | -0.43% | 13.2만 |
|---|
| 2026.05.26 | ₩134,592 | ₩135,248 | ₩134,297 | ₩134,927 | +0.25% | 10.5만 |
|---|
| 2026.05.22 | ₩130,719 | ₩131,443 | ₩129,888 | ₩130,062 | -0.50% | 9.7만 |
|---|
| 2026.05.21 | ₩128,709 | ₩130,558 | ₩128,307 | ₩130,076 | +1.06% | 8.5만 |
|---|
| 2026.05.20 | ₩126,712 | ₩128,910 | ₩126,096 | ₩128,830 | +1.67% | 7만 |
|---|
| 2026.05.19 | ₩126,779 | ₩128,066 | ₩125,747 | ₩127,074 | +0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩129,902 | ₩129,902 | ₩127,932 | ₩129,178 | -0.56% | 12.2만 |
|---|
| 2026.05.15 | ₩129,969 | ₩130,250 | ₩129,071 | ₩129,567 | -0.31% | 10.6만 |
|---|
| 2026.05.14 | ₩133,493 | ₩134,632 | ₩132,555 | ₩133,319 | -0.13% | 8.1만 |
|---|
| 2026.05.13 | ₩132,635 | ₩133,989 | ₩132,541 | ₩133,881 | +0.94% | 13.8만 |
|---|
| 2026.05.12 | ₩132,608 | ₩132,608 | ₩130,545 | ₩131,938 | -0.51% | 22.6만 |
|---|
| 2026.05.11 | ₩133,305 | ₩134,953 | ₩133,305 | ₩133,479 | +0.13% | 11.8만 |
|---|
| 2026.05.08 | ₩132,019 | ₩133,439 | ₩132,019 | ₩132,970 | +0.72% | 13.6만 |
|---|
| 2026.05.07 | ₩132,273 | ₩132,273 | ₩129,794 | ₩130,036 | -1.69% | 19.9만 |
|---|
| 2026.05.06 | ₩131,483 | ₩132,072 | ₩131,081 | ₩131,952 | +0.36% | 9.9만 |
|---|
| 2026.05.05 | ₩127,959 | ₩129,727 | ₩127,918 | ₩129,017 | +0.83% | 15만 |
|---|
| 2026.05.04 | ₩127,222 | ₩128,280 | ₩125,788 | ₩126,498 | -0.57% | 14.4만 |
|---|
| 2026.05.01 | ₩127,087 | ₩128,026 | ₩126,927 | ₩127,087 | 0.00% | 14.4만 |
|---|
| 2026.04.30 | ₩125,935 | ₩127,530 | ₩125,292 | ₩127,356 | +1.13% | 13.3만 |
|---|
| 2026.04.29 | ₩124,649 | ₩125,024 | ₩123,268 | ₩123,751 | -0.72% | 8.3만 |
|---|
| 2026.04.28 | ₩124,180 | ₩124,823 | ₩123,938 | ₩124,327 | +0.12% | 8만 |
|---|
| 2026.04.27 | ₩124,930 | ₩125,051 | ₩124,273 | ₩124,448 | -0.39% | 9.3만 |
|---|
| 2026.04.24 | ₩124,515 | ₩124,943 | ₩123,885 | ₩124,809 | +0.24% | 9.1만 |
|---|
| 2026.04.23 | ₩124,649 | ₩124,943 | ₩122,344 | ₩123,724 | -0.74% | 13.7만 |
|---|
| 2026.04.22 | ₩124,756 | ₩125,252 | ₩124,488 | ₩125,198 | +0.35% | 6.9만 |
|---|
| 2026.04.21 | ₩124,716 | ₩125,144 | ₩122,706 | ₩122,866 | -1.48% | 8.2만 |
|---|
| 2026.04.20 | ₩125,238 | ₩125,238 | ₩124,595 | ₩125,238 | 0.00% | 8.5만 |
|---|
| 2026.04.17 | ₩126,056 | ₩127,516 | ₩126,042 | ₩126,458 | +0.32% | 14.1만 |
|---|
| 2026.04.16 | ₩125,439 | ₩125,439 | ₩124,568 | ₩124,850 | -0.47% | 10.5만 |
|---|
| 2026.04.15 | ₩124,823 | ₩124,823 | ₩124,153 | ₩124,595 | -0.18% | 12.9만 |
|---|
| 2026.04.14 | ₩125,010 | ₩125,855 | ₩124,608 | ₩125,707 | +0.56% | 13.7만 |
|---|
| 2026.04.13 | ₩122,036 | ₩124,340 | ₩122,036 | ₩124,247 | +1.81% | 8.6만 |
|---|
| 2026.04.10 | ₩123,362 | ₩124,153 | ₩123,134 | ₩123,711 | +0.28% | 5.7만 |
|---|
| 2026.04.09 | ₩122,330 | ₩123,778 | ₩121,701 | ₩123,121 | +0.65% | 5.1만 |
|---|
| 2026.04.08 | ₩123,791 | ₩123,871 | ₩122,384 | ₩123,577 | -0.17% | 8.2만 |
|---|
| 2026.04.07 | ₩117,265 | ₩117,841 | ₩115,818 | ₩117,694 | +0.37% | 8.7만 |
|---|
| 2026.04.06 | ₩117,788 | ₩118,190 | ₩117,212 | ₩117,922 | +0.11% | 9.7만 |
|---|
| 2026.04.02 | ₩115,550 | ₩117,721 | ₩114,947 | ₩117,439 | +1.64% | 8.3만 |
|---|
| 2026.04.01 | ₩118,056 | ₩119,784 | ₩118,002 | ₩118,511 | +0.39% | 31.8만 |
|---|
| 2026.03.31 | ₩113,593 | ₩116,515 | ₩113,098 | ₩116,488 | +2.55% | 22.5만 |
|---|
| 2026.03.30 | ₩114,532 | ₩114,558 | ₩111,892 | ₩112,454 | -1.81% | 53.3만 |
|---|
| 2026.03.27 | ₩113,768 | ₩114,599 | ₩112,897 | ₩113,392 | -0.33% | 9.7만 |
|---|
| 2026.03.26 | ₩115,630 | ₩116,193 | ₩113,902 | ₩113,915 | -1.48% | 12.3만 |
|---|
| 2026.03.25 | ₩118,458 | ₩118,458 | ₩117,292 | ₩117,573 | -0.75% | 11.7만 |
|---|
| 2026.03.24 | ₩114,706 | ₩116,609 | ₩114,706 | ₩115,925 | +1.06% | 10.6만 |
|---|
| 2026.03.23 | ₩115,684 | ₩117,707 | ₩115,175 | ₩116,582 | +0.78% | 6만 |
|---|
| 2026.03.20 | ₩117,118 | ₩117,118 | ₩113,057 | ₩113,540 | -3.05% | 9.6만 |
|---|
| 2026.03.19 | ₩115,979 | ₩118,846 | ₩115,242 | ₩117,627 | +1.42% | 20.7만 |
|---|
| 2026.03.18 | ₩119,490 | ₩120,280 | ₩118,042 | ₩118,056 | -1.20% | 18.7만 |
|---|
| 2026.03.17 | ₩120,160 | ₩120,763 | ₩119,610 | ₩119,851 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩118,257 | ₩119,342 | ₩117,989 | ₩119,047 | +0.67% | 6.8만 |
|---|
| 2026.03.13 | ₩118,793 | ₩119,047 | ₩116,381 | ₩116,488 | -1.94% | 17.6만 |
|---|
| 2026.03.12 | ₩119,731 | ₩119,731 | ₩117,600 | ₩118,069 | -1.39% | 11.2만 |
|---|
| 2026.03.11 | ₩120,213 | ₩121,124 | ₩119,945 | ₩120,897 | +0.57% | 15.6만 |
|---|
| 2026.03.10 | ₩120,950 | ₩122,746 | ₩119,382 | ₩120,146 | -0.66% | 23.1만 |
|---|
| 2026.03.09 | ₩116,743 | ₩120,240 | ₩115,429 | ₩119,972 | +2.77% | 10만 |
|---|
| 2026.03.06 | ₩117,185 | ₩119,717 | ₩117,037 | ₩118,779 | +1.36% | 13.8만 |
|---|
| 2026.03.05 | ₩121,727 | ₩121,942 | ₩118,404 | ₩119,959 | -1.45% | 10.7만 |
|---|
| 2026.03.04 | ₩122,156 | ₩124,515 | ₩121,982 | ₩123,764 | +1.32% | 16.6만 |
|---|
| 2026.03.03 | ₩121,821 | ₩123,724 | ₩119,114 | ₩122,652 | +0.68% | 12.3만 |
|---|
| 2026.03.02 | ₩127,784 | ₩129,138 | ₩127,302 | ₩128,776 | +0.78% | 10.9만 |
|---|
| 2026.02.27 | ₩129,995 | ₩130,665 | ₩129,781 | ₩130,357 | +0.28% | 16.3만 |
|---|
| 2026.02.26 | ₩130,129 | ₩130,196 | ₩128,347 | ₩130,089 | -0.03% | 21.1만 |
|---|
| 2026.02.25 | ₩130,170 | ₩130,612 | ₩129,553 | ₩130,196 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩127,262 | ₩128,629 | ₩126,806 | ₩128,347 | +0.85% | 11.9만 |
|---|
| 2026.02.23 | ₩127,717 | ₩128,200 | ₩127,168 | ₩127,597 | -0.09% | 10.6만 |
|---|
| 2026.02.20 | ₩126,176 | ₩127,717 | ₩125,881 | ₩127,691 | +1.20% | 14.5만 |
|---|
| 2026.02.19 | ₩125,171 | ₩126,015 | ₩124,515 | ₩126,015 | +0.67% | 10.4만 |
|---|
| 2026.02.18 | ₩124,943 | ₩125,828 | ₩124,742 | ₩125,225 | +0.23% | 28.4만 |
|---|
| 2026.02.17 | ₩124,247 | ₩124,796 | ₩122,799 | ₩124,367 | +0.10% | 8.3만 |
|---|
| 2026.02.13 | ₩124,273 | ₩125,533 | ₩123,335 | ₩125,238 | +0.78% | 46.6만 |
|---|
| 2026.02.12 | ₩126,404 | ₩126,431 | ₩123,845 | ₩124,233 | -1.72% | 11.6만 |
|---|
| 2026.02.11 | ₩125,412 | ₩125,962 | ₩124,193 | ₩125,774 | +0.29% | 13.2만 |
|---|
| 2026.02.10 | ₩124,032 | ₩124,153 | ₩123,536 | ₩123,818 | -0.17% | 13.9만 |
|---|
| 2026.02.09 | ₩121,634 | ₩123,349 | ₩121,513 | ₩123,349 | +1.41% | 12만 |
|---|
| 2026.02.06 | ₩119,195 | ₩120,602 | ₩118,753 | ₩120,602 | +1.18% | 20.9만 |
|---|
| 2026.02.05 | ₩117,962 | ₩118,954 | ₩117,279 | ₩117,426 | -0.45% | 11.6만 |
|---|
| 2026.02.04 | ₩121,098 | ₩121,098 | ₩118,324 | ₩119,409 | -1.39% | 16.9만 |
|---|
| 2026.02.03 | ₩118,324 | ₩119,275 | ₩117,828 | ₩119,114 | +0.67% | 9.4만 |
|---|
| 2026.02.02 | ₩116,274 | ₩117,037 | ₩115,872 | ₩116,877 | +0.52% | 12.2만 |
|---|
| 2026.01.30 | ₩118,699 | ₩118,927 | ₩116,716 | ₩117,011 | -1.42% | 7.7만 |
|---|
| 2026.01.29 | ₩121,299 | ₩121,352 | ₩118,525 | ₩120,039 | -1.04% | 13.9만 |
|---|
| 2026.01.28 | ₩119,543 | ₩119,650 | ₩118,525 | ₩119,503 | -0.03% | 11.2만 |
|---|
| 2026.01.27 | ₩118,619 | ₩119,610 | ₩118,297 | ₩119,409 | +0.67% | 10.6만 |
|---|
| 2026.01.26 | ₩117,841 | ₩118,230 | ₩117,279 | ₩117,359 | -0.41% | 10.6만 |
|---|
| 2026.01.23 | ₩116,059 | ₩117,279 | ₩115,738 | ₩117,104 | +0.90% | 7.1만 |
|---|
| 2026.01.22 | ₩115,898 | ₩116,582 | ₩115,577 | ₩116,220 | +0.28% | 6만 |
|---|
| 2026.01.21 | ₩114,867 | ₩116,126 | ₩114,585 | ₩115,617 | +0.65% | 13.4만 |
|---|
| 2026.01.20 | ₩113,352 | ₩113,969 | ₩113,017 | ₩113,366 | +0.01% | 15.5만 |
|---|
| 2026.01.16 | ₩113,540 | ₩113,553 | ₩112,629 | ₩113,500 | -0.04% | 6.2만 |
|---|
| 2026.01.15 | ₩113,312 | ₩113,741 | ₩112,964 | ₩113,057 | -0.22% | 26.1만 |
|---|
| 2026.01.14 | ₩112,736 | ₩112,923 | ₩112,200 | ₩112,776 | +0.04% | 10.6만 |
|---|
| 2026.01.13 | ₩112,588 | ₩112,588 | ₩111,664 | ₩111,972 | -0.55% | 13.1만 |
|---|
| 2026.01.12 | ₩111,851 | ₩112,508 | ₩111,664 | ₩112,414 | +0.50% | 5.1만 |
|---|
| 2026.01.09 | ₩110,632 | ₩111,476 | ₩110,632 | ₩111,342 | +0.64% | 22만 |
|---|
| 2026.01.08 | ₩109,707 | ₩109,922 | ₩109,265 | ₩109,855 | +0.13% | 7.4만 |
|---|
| 2026.01.07 | ₩110,029 | ₩110,029 | ₩109,265 | ₩109,707 | -0.29% | 14.5만 |
|---|
| 2026.01.06 | ₩109,386 | ₩109,962 | ₩109,359 | ₩109,868 | +0.44% | 7.8만 |
|---|
| 2026.01.05 | ₩108,421 | ₩109,547 | ₩108,247 | ₩109,332 | +0.84% | 11만 |
|---|
| 2026.01.02 | ₩107,376 | ₩107,764 | ₩106,867 | ₩107,764 | +0.36% | 11만 |
|---|
| 2025.12.31 | ₩106,987 | ₩106,987 | ₩106,210 | ₩106,465 | -0.49% | 6만 |
|---|
| 2025.12.30 | ₩107,215 | ₩107,630 | ₩106,934 | ₩107,108 | -0.10% | 8.3만 |
|---|
| 2025.12.29 | ₩106,893 | ₩107,148 | ₩106,532 | ₩106,893 | 0.00% | 5.3만 |
|---|
| 2025.12.26 | ₩106,813 | ₩107,228 | ₩106,545 | ₩107,094 | +0.26% | 2.7만 |
|---|
| 2025.12.24 | ₩107,295 | ₩107,376 | ₩106,947 | ₩107,202 | -0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩106,947 | ₩107,081 | ₩106,384 | ₩106,960 | +0.01% | 7만 |
|---|
| 2025.12.22 | ₩106,076 | ₩106,652 | ₩106,076 | ₩106,438 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩105,285 | ₩106,130 | ₩105,285 | ₩105,661 | +0.36% | 3.5만 |
|---|
| 2025.12.18 | ₩104,790 | ₩105,232 | ₩104,401 | ₩104,548 | -0.23% | 4.2만 |
|---|
| 2025.12.17 | ₩104,656 | ₩105,071 | ₩103,798 | ₩104,026 | -0.60% | 3.7만 |
|---|
| 2025.12.16 | ₩105,393 | ₩105,393 | ₩104,790 | ₩105,125 | -0.25% | 4.4만 |
|---|
| 2025.12.15 | ₩106,545 | ₩106,545 | ₩105,835 | ₩106,036 | -0.48% | 4.2만 |
|---|
| 2025.12.12 | ₩106,585 | ₩106,786 | ₩105,111 | ₩105,513 | -1.01% | 4.1만 |
|---|
| 2025.12.11 | ₩107,282 | ₩108,046 | ₩106,920 | ₩107,711 | +0.40% | 4.5만 |
|---|
| 2025.12.10 | ₩106,223 | ₩107,563 | ₩106,143 | ₩107,403 | +1.11% | 4.9만 |
|---|
| 2025.12.09 | ₩106,116 | ₩106,599 | ₩105,862 | ₩106,264 | +0.14% | 5만 |
|---|
| 2025.12.08 | ₩106,679 | ₩106,746 | ₩105,875 | ₩105,955 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩107,711 | ₩107,711 | ₩105,607 | ₩105,902 | -1.68% | 5.9만 |
|---|
| 2025.12.04 | ₩105,594 | ₩105,714 | ₩105,299 | ₩105,500 | -0.09% | 5.9만 |
|---|
| 2025.12.03 | ₩104,937 | ₩105,433 | ₩104,816 | ₩105,312 | +0.36% | 6.1만 |
|---|
| 2025.12.02 | ₩105,312 | ₩105,312 | ₩104,187 | ₩104,656 | -0.62% | 12.5만 |
|---|
| 2025.12.01 | ₩105,460 | ₩105,460 | ₩104,468 | ₩104,615 | -0.80% | 13.6만 |
|---|
| 2025.11.28 | ₩105,058 | ₩105,687 | ₩104,937 | ₩105,419 | +0.34% | 10.1만 |
|---|
| 2025.11.26 | ₩104,307 | ₩105,151 | ₩103,597 | ₩104,937 | +0.60% | 33.1만 |
|---|
| 2025.11.25 | ₩102,753 | ₩103,490 | ₩100,997 | ₩103,329 | +0.56% | 25.2만 |
|---|
| 2025.11.24 | ₩101,118 | ₩102,525 | ₩101,118 | ₩102,525 | +1.39% | 2.7만 |
|---|
| 2025.11.21 | ₩100,729 | ₩101,828 | ₩99,965 | ₩101,319 | +0.59% | 2.4만 |
|---|
| 2025.11.20 | ₩102,806 | ₩103,182 | ₩100,354 | ₩100,354 | -2.39% | 3만 |
|---|
| 2025.11.19 | ₩101,748 | ₩102,565 | ₩101,453 | ₩102,056 | +0.30% | 2.1만 |
|---|
| 2025.11.18 | ₩101,600 | ₩102,418 | ₩101,386 | ₩102,016 | +0.41% | 1.7만 |
|---|
| 2025.11.17 | ₩103,825 | ₩104,361 | ₩102,914 | ₩103,275 | -0.53% | 3.9만 |
|---|
| 2025.11.14 | ₩103,825 | ₩104,857 | ₩103,115 | ₩104,535 | +0.68% | 3.4만 |
|---|
| 2025.11.13 | ₩105,741 | ₩105,862 | ₩104,012 | ₩104,240 | -1.42% | 8.4만 |
|---|
| 2025.11.12 | ₩104,656 | ₩105,326 | ₩104,548 | ₩105,098 | +0.42% | 2.8만 |
|---|
| 2025.11.11 | ₩104,079 | ₩105,178 | ₩103,758 | ₩104,173 | +0.09% | 6.6만 |
|---|
| 2025.11.10 | ₩103,396 | ₩104,575 | ₩103,396 | ₩104,267 | +0.84% | 6.6만 |
|---|
| 2025.11.07 | ₩102,002 | ₩102,619 | ₩101,319 | ₩102,485 | +0.47% | 11만 |
|---|
| 2025.11.06 | ₩102,739 | ₩103,101 | ₩102,083 | ₩102,391 | -0.34% | 2.8만 |
|---|
| 2025.11.05 | ₩101,895 | ₩102,914 | ₩101,895 | ₩102,672 | +0.76% | 6.1만 |
|---|
| 2025.11.04 | ₩102,659 | ₩102,860 | ₩101,614 | ₩101,989 | -0.65% | 3.5만 |
|---|
| 2025.11.03 | ₩103,543 | ₩103,865 | ₩103,423 | ₩103,651 | +0.10% | 6.5만 |
|---|
| 2025.10.31 | ₩103,476 | ₩103,744 | ₩102,699 | ₩103,383 | -0.09% | 8.9만 |
|---|
| 2025.10.30 | ₩102,806 | ₩103,691 | ₩102,806 | ₩103,342 | +0.52% | 1.9만 |
|---|
| 2025.10.29 | ₩103,945 | ₩104,468 | ₩102,820 | ₩103,503 | -0.43% | 9.7만 |
|---|
| 2025.10.28 | ₩102,873 | ₩103,758 | ₩102,538 | ₩103,316 | +0.43% | 2.2만 |
|---|
| 2025.10.27 | ₩103,423 | ₩103,490 | ₩102,887 | ₩103,275 | -0.14% | 2.3만 |
|---|
| 2025.10.24 | ₩102,646 | ₩102,659 | ₩101,882 | ₩102,284 | -0.35% | 1.6만 |
|---|
| 2025.10.23 | ₩101,399 | ₩102,351 | ₩101,399 | ₩101,989 | +0.58% | 2.2만 |
|---|
| 2025.10.22 | ₩100,823 | ₩101,386 | ₩100,569 | ₩100,863 | +0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩101,265 | ₩101,265 | ₩100,073 | ₩100,247 | -1.01% | 4.1만 |
|---|
| 2025.10.20 | ₩101,627 | ₩102,364 | ₩101,453 | ₩102,150 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩101,306 | ₩101,332 | ₩100,368 | ₩100,930 | -0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩101,828 | ₩102,337 | ₩101,520 | ₩101,842 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩101,011 | ₩101,426 | ₩100,448 | ₩101,051 | +0.04% | 1.8만 |
|---|
| 2025.10.14 | ₩98,987 | ₩100,783 | ₩98,893 | ₩100,113 | +1.14% | 2.8만 |
|---|
| 2025.10.13 | ₩99,644 | ₩100,207 | ₩99,456 | ₩99,952 | +0.31% | 2.6만 |
|---|
| 2025.10.10 | ₩100,863 | ₩100,863 | ₩98,505 | ₩98,612 | -2.23% | 5.3만 |
|---|