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 | ₩124,203 | ₩124,646 | ₩123,694 | ₩124,271 | +0.05% | 7.8만 |
| 2026.10.08 | ₩123,653 | ₩124,083 | ₩123,103 | ₩123,586 | -0.05% | 10.5만 |
| 2026.10.07 | ₩124,968 | ₩125,277 | ₩124,512 | ₩124,941 | -0.02% | 11.9만 |
| 2026.10.06 | ₩127,235 | ₩127,557 | ₩126,820 | ₩126,913 | -0.25% | 9.9만 |
| 2026.10.05 | ₩126,887 | ₩127,423 | ₩125,129 | ₩127,061 | +0.14% | 10.2만 |
| 2026.10.02 | ₩126,860 | ₩127,477 | ₩126,202 | ₩127,235 | +0.30% | 88.8만 |
| 2026.10.01 | ₩125,317 | ₩125,505 | ₩124,244 | ₩125,143 | -0.14% | 18.3만 |
| 2026.09.30 | ₩126,846 | ₩127,343 | ₩125,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,693 |
| -0.91% |
| 33.5만 |
| 2026.09.29 | ₩125,867 | ₩126,162 | ₩125,210 | ₩125,827 | -0.03% | 10만 |
|---|
| 2026.09.28 | ₩126,900 | ₩126,981 | ₩125,787 | ₩126,444 | -0.36% | 8.6만 |
|---|
| 2026.09.25 | ₩127,544 | ₩127,692 | ₩126,565 | ₩127,423 | -0.09% | 19.7만 |
|---|
| 2026.09.24 | ₩126,511 | ₩126,954 | ₩125,545 | ₩126,377 | -0.11% | 6.6만 |
|---|
| 2026.09.23 | ₩129,248 | ₩129,248 | ₩127,289 | ₩127,920 | -1.03% | 8.8만 |
|---|
| 2026.09.22 | ₩129,650 | ₩130,844 | ₩129,489 | ₩130,804 | +0.89% | 10.1만 |
|---|
| 2026.09.21 | ₩128,604 | ₩129,476 | ₩128,443 | ₩129,301 | +0.54% | 9.7만 |
|---|
| 2026.09.18 | ₩127,987 | ₩127,987 | ₩126,820 | ₩127,638 | -0.27% | 4.2만 |
|---|
| 2026.09.17 | ₩129,248 | ₩129,436 | ₩128,926 | ₩129,140 | -0.08% | 6만 |
|---|
| 2026.09.16 | ₩128,081 | ₩128,980 | ₩126,390 | ₩127,088 | -0.78% | 9.9만 |
|---|
| 2026.09.15 | ₩127,839 | ₩127,839 | ₩126,887 | ₩127,598 | -0.19% | 5.2만 |
|---|
| 2026.09.14 | ₩128,470 | ₩129,073 | ₩127,732 | ₩128,242 | -0.18% | 5.7만 |
|---|
| 2026.09.11 | ₩131,274 | ₩131,274 | ₩130,361 | ₩130,656 | -0.47% | 6.7만 |
|---|
| 2026.09.10 | ₩129,691 | ₩129,878 | ₩128,550 | ₩128,751 | -0.72% | 11.3만 |
|---|
| 2026.09.09 | ₩131,609 | ₩132,320 | ₩131,113 | ₩131,448 | -0.12% | 24.4만 |
|---|
| 2026.09.08 | ₩131,971 | ₩131,971 | ₩130,992 | ₩131,368 | -0.46% | 5.8만 |
|---|
| 2026.09.04 | ₩130,388 | ₩131,475 | ₩130,388 | ₩131,448 | +0.81% | 12.4만 |
|---|
| 2026.09.03 | ₩129,932 | ₩130,898 | ₩129,234 | ₩130,616 | +0.53% | 17.8만 |
|---|
| 2026.09.02 | ₩128,040 | ₩128,537 | ₩127,718 | ₩128,443 | +0.31% | 7.9만 |
|---|
| 2026.09.01 | ₩128,644 | ₩129,033 | ₩127,289 | ₩127,853 | -0.62% | 9.5만 |
|---|
| 2026.08.31 | ₩129,623 | ₩129,771 | ₩128,765 | ₩129,301 | -0.25% | 4.8만 |
|---|
| 2026.08.28 | ₩130,133 | ₩130,750 | ₩128,765 | ₩129,100 | -0.79% | 6.1만 |
|---|
| 2026.08.27 | ₩129,369 | ₩130,200 | ₩128,832 | ₩129,691 | +0.25% | 12.2만 |
|---|
| 2026.08.26 | ₩128,980 | ₩129,181 | ₩128,497 | ₩128,832 | -0.11% | 8.4만 |
|---|
| 2026.08.25 | ₩128,751 | ₩129,516 | ₩128,362 | ₩129,194 | +0.34% | 5.9만 |
|---|
| 2026.08.24 | ₩127,410 | ₩127,718 | ₩126,766 | ₩127,303 | -0.08% | 23.1만 |
|---|
| 2026.08.21 | ₩128,148 | ₩128,161 | ₩127,557 | ₩127,772 | -0.29% | 40.7만 |
|---|
| 2026.08.20 | ₩126,672 | ₩127,477 | ₩126,202 | ₩126,873 | +0.16% | 5.8만 |
|---|
| 2026.08.19 | ₩127,611 | ₩128,121 | ₩126,712 | ₩127,222 | -0.30% | 8.8만 |
|---|
| 2026.08.18 | ₩127,625 | ₩127,625 | ₩125,854 | ₩125,894 | -1.36% | 6.5만 |
|---|
| 2026.08.17 | ₩128,953 | ₩129,811 | ₩128,832 | ₩128,980 | +0.02% | 6.6만 |
|---|
| 2026.08.14 | ₩128,215 | ₩128,886 | ₩127,866 | ₩128,161 | -0.04% | 4.6만 |
|---|
| 2026.08.13 | ₩127,168 | ₩127,785 | ₩127,168 | ₩127,625 | +0.36% | 9.7만 |
|---|
| 2026.08.12 | ₩127,490 | ₩127,920 | ₩127,034 | ₩127,303 | -0.15% | 8.5만 |
|---|
| 2026.08.11 | ₩125,344 | ₩125,813 | ₩124,982 | ₩125,263 | -0.06% | 5.8만 |
|---|
| 2026.08.10 | ₩125,143 | ₩125,599 | ₩124,901 | ₩125,076 | -0.05% | 6.3만 |
|---|
| 2026.08.07 | ₩125,733 | ₩126,109 | ₩125,102 | ₩126,068 | +0.27% | 7.9만 |
|---|
| 2026.08.06 | ₩123,949 | ₩125,290 | ₩123,667 | ₩124,203 | +0.21% | 23.5만 |
|---|
| 2026.08.05 | ₩125,236 | ₩125,934 | ₩124,499 | ₩124,888 | -0.28% | 10.6만 |
|---|
| 2026.08.04 | ₩122,687 | ₩124,485 | ₩122,687 | ₩124,136 | +1.18% | 11.5만 |
|---|
| 2026.08.03 | ₩120,407 | ₩121,654 | ₩120,232 | ₩121,561 | +0.96% | 19.1만 |
|---|
| 2026.07.31 | ₩120,997 | ₩121,413 | ₩119,307 | ₩120,299 | -0.58% | 14.7만 |
|---|
| 2026.07.30 | ₩119,065 | ₩121,547 | ₩118,918 | ₩121,225 | +1.81% | 27.7만 |
|---|
| 2026.07.29 | ₩118,703 | ₩120,018 | ₩116,932 | ₩117,657 | -0.88% | 68.7만 |
|---|
| 2026.07.28 | ₩118,944 | ₩119,884 | ₩118,408 | ₩119,347 | +0.34% | 9.1만 |
|---|
| 2026.07.27 | ₩122,178 | ₩122,446 | ₩120,085 | ₩121,078 | -0.90% | 14.6만 |
|---|
| 2026.07.24 | ₩121,883 | ₩122,714 | ₩121,265 | ₩121,520 | -0.30% | 9.4만 |
|---|
| 2026.07.23 | ₩122,191 | ₩122,956 | ₩121,614 | ₩122,352 | +0.13% | 15.4만 |
|---|
| 2026.07.22 | ₩122,366 | ₩123,023 | ₩122,366 | ₩122,620 | +0.21% | 5.8만 |
|---|
| 2026.07.21 | ₩121,185 | ₩122,728 | ₩121,158 | ₩122,540 | +1.12% | 9.4만 |
|---|
| 2026.07.20 | ₩120,514 | ₩120,836 | ₩119,857 | ₩119,910 | -0.50% | 10.6만 |
|---|
| 2026.07.17 | ₩119,146 | ₩120,903 | ₩118,421 | ₩120,192 | +0.88% | 5.4만 |
|---|
| 2026.07.16 | ₩121,614 | ₩121,775 | ₩120,595 | ₩121,064 | -0.45% | 7만 |
|---|
| 2026.07.15 | ₩123,331 | ₩123,331 | ₩121,493 | ₩122,848 | -0.39% | 9.1만 |
|---|
| 2026.07.14 | ₩122,929 | ₩123,586 | ₩122,339 | ₩122,741 | -0.15% | 6.5만 |
|---|
| 2026.07.13 | ₩121,829 | ₩121,869 | ₩120,434 | ₩120,903 | -0.76% | 8.9만 |
|---|
| 2026.07.10 | ₩123,747 | ₩124,284 | ₩123,251 | ₩123,908 | +0.13% | 6.5만 |
|---|
| 2026.07.09 | ₩122,580 | ₩123,372 | ₩122,258 | ₩122,781 | +0.16% | 11.5만 |
|---|
| 2026.07.08 | ₩121,909 | ₩123,090 | ₩120,850 | ₩123,036 | +0.92% | 12.9만 |
|---|
| 2026.07.07 | ₩124,311 | ₩125,062 | ₩123,399 | ₩123,506 | -0.65% | 12.1만 |
|---|
| 2026.07.06 | ₩126,659 | ₩127,235 | ₩125,907 | ₩126,766 | +0.08% | 13.4만 |
|---|
| 2026.07.02 | ₩126,270 | ₩127,356 | ₩124,110 | ₩125,371 | -0.71% | 12.1만 |
|---|
| 2026.07.01 | ₩125,867 | ₩126,726 | ₩125,357 | ₩125,612 | -0.20% | 18.1만 |
|---|
| 2026.06.30 | ₩126,001 | ₩127,329 | ₩125,773 | ₩127,021 | +0.81% | 10.4만 |
|---|
| 2026.06.29 | ₩126,337 | ₩126,498 | ₩124,754 | ₩126,404 | +0.05% | 17.5만 |
|---|
| 2026.06.26 | ₩125,585 | ₩127,343 | ₩125,585 | ₩126,377 | +0.63% | 13.4만 |
|---|
| 2026.06.25 | ₩129,422 | ₩129,422 | ₩126,565 | ₩127,235 | -1.69% | 8.3만 |
|---|
| 2026.06.24 | ₩127,866 | ₩127,866 | ₩126,605 | ₩127,544 | -0.25% | 11.4만 |
|---|
| 2026.06.23 | ₩127,826 | ₩129,234 | ₩127,423 | ₩127,946 | +0.09% | 11.8만 |
|---|
| 2026.06.22 | ₩133,930 | ₩134,373 | ₩131,448 | ₩133,890 | -0.03% | 8.7만 |
|---|
| 2026.06.18 | ₩133,313 | ₩133,756 | ₩132,884 | ₩133,353 | +0.03% | 9만 |
|---|
| 2026.06.17 | ₩134,681 | ₩135,312 | ₩132,065 | ₩132,494 | -1.62% | 7.4만 |
|---|
| 2026.06.16 | ₩134,440 | ₩135,298 | ₩133,648 | ₩133,930 | -0.38% | 9.7만 |
|---|
| 2026.06.15 | ₩134,131 | ₩134,735 | ₩133,648 | ₩134,306 | +0.13% | 8.1만 |
|---|
| 2026.06.12 | ₩130,308 | ₩131,274 | ₩129,677 | ₩130,858 | +0.42% | 11.6만 |
|---|
| 2026.06.11 | ₩127,048 | ₩130,724 | ₩126,752 | ₩130,576 | +2.78% | 12.5만 |
|---|
| 2026.06.10 | ₩126,122 | ₩127,906 | ₩125,089 | ₩125,344 | -0.62% | 14.6만 |
|---|
| 2026.06.09 | ₩130,013 | ₩131,944 | ₩124,847 | ₩127,571 | -1.88% | 14만 |
|---|
| 2026.06.08 | ₩129,194 | ₩129,194 | ₩127,370 | ₩127,853 | -1.04% | 11만 |
|---|
| 2026.06.05 | ₩129,986 | ₩129,986 | ₩126,109 | ₩126,363 | -2.79% | 15.6만 |
|---|
| 2026.06.04 | ₩132,105 | ₩132,843 | ₩131,341 | ₩132,615 | +0.39% | 25.6만 |
|---|
| 2026.06.03 | ₩133,621 | ₩133,970 | ₩132,615 | ₩133,259 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩133,688 | ₩134,493 | ₩133,219 | ₩134,131 | +0.33% | 9.6만 |
|---|
| 2026.06.01 | ₩134,238 | ₩135,929 | ₩133,514 | ₩135,419 | +0.88% | 6.5만 |
|---|
| 2026.05.29 | ₩135,325 | ₩135,741 | ₩134,789 | ₩135,178 | -0.11% | 15.5만 |
|---|
| 2026.05.28 | ₩132,910 | ₩134,668 | ₩132,387 | ₩134,279 | +1.03% | 6.7만 |
|---|
| 2026.05.27 | ₩133,943 | ₩133,943 | ₩132,790 | ₩133,366 | -0.43% | 13.2만 |
|---|
| 2026.05.26 | ₩134,748 | ₩135,406 | ₩134,453 | ₩135,084 | +0.25% | 10.5만 |
|---|
| 2026.05.22 | ₩130,871 | ₩131,596 | ₩130,039 | ₩130,214 | -0.50% | 9.7만 |
|---|
| 2026.05.21 | ₩128,859 | ₩130,710 | ₩128,456 | ₩130,227 | +1.06% | 8.5만 |
|---|
| 2026.05.20 | ₩126,860 | ₩129,060 | ₩126,243 | ₩128,980 | +1.67% | 7만 |
|---|
| 2026.05.19 | ₩126,927 | ₩128,215 | ₩125,894 | ₩127,222 | +0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩130,053 | ₩130,053 | ₩128,081 | ₩129,328 | -0.56% | 12.2만 |
|---|
| 2026.05.15 | ₩130,120 | ₩130,402 | ₩129,221 | ₩129,717 | -0.31% | 10.6만 |
|---|
| 2026.05.14 | ₩133,648 | ₩134,789 | ₩132,709 | ₩133,474 | -0.13% | 8.1만 |
|---|
| 2026.05.13 | ₩132,790 | ₩134,145 | ₩132,696 | ₩134,037 | +0.94% | 13.8만 |
|---|
| 2026.05.12 | ₩132,763 | ₩132,763 | ₩130,697 | ₩132,092 | -0.51% | 22.6만 |
|---|
| 2026.05.11 | ₩133,460 | ₩135,111 | ₩133,460 | ₩133,635 | +0.13% | 11.8만 |
|---|
| 2026.05.08 | ₩132,172 | ₩133,595 | ₩132,172 | ₩133,125 | +0.72% | 13.6만 |
|---|
| 2026.05.07 | ₩132,427 | ₩132,427 | ₩129,945 | ₩130,187 | -1.69% | 19.9만 |
|---|
| 2026.05.06 | ₩131,636 | ₩132,226 | ₩131,233 | ₩132,105 | +0.36% | 9.9만 |
|---|
| 2026.05.05 | ₩128,107 | ₩129,878 | ₩128,067 | ₩129,167 | +0.83% | 15만 |
|---|
| 2026.05.04 | ₩127,370 | ₩128,429 | ₩125,934 | ₩126,645 | -0.57% | 14.4만 |
|---|
| 2026.05.01 | ₩127,235 | ₩128,175 | ₩127,074 | ₩127,235 | 0.00% | 14.4만 |
|---|
| 2026.04.30 | ₩126,082 | ₩127,678 | ₩125,438 | ₩127,504 | +1.13% | 13.3만 |
|---|
| 2026.04.29 | ₩124,794 | ₩125,169 | ₩123,412 | ₩123,895 | -0.72% | 8.3만 |
|---|
| 2026.04.28 | ₩124,324 | ₩124,968 | ₩124,083 | ₩124,472 | +0.12% | 8만 |
|---|
| 2026.04.27 | ₩125,076 | ₩125,196 | ₩124,418 | ₩124,593 | -0.39% | 9.3만 |
|---|
| 2026.04.24 | ₩124,660 | ₩125,089 | ₩124,029 | ₩124,955 | +0.24% | 9.1만 |
|---|
| 2026.04.23 | ₩124,794 | ₩125,089 | ₩122,486 | ₩123,868 | -0.74% | 13.7만 |
|---|
| 2026.04.22 | ₩124,901 | ₩125,397 | ₩124,633 | ₩125,344 | +0.35% | 6.9만 |
|---|
| 2026.04.21 | ₩124,861 | ₩125,290 | ₩122,848 | ₩123,009 | -1.48% | 8.2만 |
|---|
| 2026.04.20 | ₩125,384 | ₩125,384 | ₩124,740 | ₩125,384 | 0.00% | 8.5만 |
|---|
| 2026.04.17 | ₩126,202 | ₩127,665 | ₩126,189 | ₩126,605 | +0.32% | 14.1만 |
|---|
| 2026.04.16 | ₩125,585 | ₩125,585 | ₩124,713 | ₩124,995 | -0.47% | 10.5만 |
|---|
| 2026.04.15 | ₩124,968 | ₩124,968 | ₩124,297 | ₩124,740 | -0.18% | 12.9만 |
|---|
| 2026.04.14 | ₩125,156 | ₩126,001 | ₩124,754 | ₩125,854 | +0.56% | 13.7만 |
|---|
| 2026.04.13 | ₩122,178 | ₩124,485 | ₩122,178 | ₩124,391 | +1.81% | 8.6만 |
|---|
| 2026.04.10 | ₩123,506 | ₩124,297 | ₩123,278 | ₩123,855 | +0.28% | 5.7만 |
|---|
| 2026.04.09 | ₩122,473 | ₩123,922 | ₩121,842 | ₩123,264 | +0.65% | 5.1만 |
|---|
| 2026.04.08 | ₩123,935 | ₩124,016 | ₩122,527 | ₩123,721 | -0.17% | 8.2만 |
|---|
| 2026.04.07 | ₩117,402 | ₩117,979 | ₩115,953 | ₩117,831 | +0.37% | 8.7만 |
|---|
| 2026.04.06 | ₩117,925 | ₩118,327 | ₩117,348 | ₩118,059 | +0.11% | 9.7만 |
|---|
| 2026.04.02 | ₩115,684 | ₩117,858 | ₩115,081 | ₩117,576 | +1.64% | 8.3만 |
|---|
| 2026.04.01 | ₩118,193 | ₩119,924 | ₩118,140 | ₩118,649 | +0.39% | 31.8만 |
|---|
| 2026.03.31 | ₩113,726 | ₩116,650 | ₩113,229 | ₩116,624 | +2.55% | 22.5만 |
|---|
| 2026.03.30 | ₩114,665 | ₩114,692 | ₩112,022 | ₩112,585 | -1.81% | 53.3만 |
|---|
| 2026.03.27 | ₩113,900 | ₩114,732 | ₩113,028 | ₩113,525 | -0.33% | 9.7만 |
|---|
| 2026.03.26 | ₩115,765 | ₩116,328 | ₩114,034 | ₩114,048 | -1.48% | 12.3만 |
|---|
| 2026.03.25 | ₩118,596 | ₩118,596 | ₩117,428 | ₩117,710 | -0.75% | 11.7만 |
|---|
| 2026.03.24 | ₩114,839 | ₩116,744 | ₩114,839 | ₩116,060 | +1.06% | 10.6만 |
|---|
| 2026.03.23 | ₩115,819 | ₩117,844 | ₩115,309 | ₩116,717 | +0.78% | 6만 |
|---|
| 2026.03.20 | ₩117,254 | ₩117,254 | ₩113,189 | ₩113,672 | -3.05% | 9.6만 |
|---|
| 2026.03.19 | ₩116,114 | ₩118,985 | ₩115,376 | ₩117,764 | +1.42% | 20.7만 |
|---|
| 2026.03.18 | ₩119,629 | ₩120,420 | ₩118,180 | ₩118,193 | -1.20% | 18.7만 |
|---|
| 2026.03.17 | ₩120,299 | ₩120,903 | ₩119,749 | ₩119,991 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩118,394 | ₩119,481 | ₩118,126 | ₩119,186 | +0.67% | 6.8만 |
|---|
| 2026.03.13 | ₩118,931 | ₩119,186 | ₩116,516 | ₩116,624 | -1.94% | 17.6만 |
|---|
| 2026.03.12 | ₩119,870 | ₩119,870 | ₩117,737 | ₩118,207 | -1.39% | 11.2만 |
|---|
| 2026.03.11 | ₩120,353 | ₩121,265 | ₩120,085 | ₩121,037 | +0.57% | 15.6만 |
|---|
| 2026.03.10 | ₩121,091 | ₩122,889 | ₩119,521 | ₩120,286 | -0.66% | 23.1만 |
|---|
| 2026.03.09 | ₩116,878 | ₩120,380 | ₩115,564 | ₩120,112 | +2.77% | 10만 |
|---|
| 2026.03.06 | ₩117,321 | ₩119,857 | ₩117,174 | ₩118,918 | +1.36% | 13.8만 |
|---|
| 2026.03.05 | ₩121,869 | ₩122,084 | ₩118,542 | ₩120,098 | -1.45% | 10.7만 |
|---|
| 2026.03.04 | ₩122,298 | ₩124,660 | ₩122,124 | ₩123,908 | +1.32% | 16.6만 |
|---|
| 2026.03.03 | ₩121,963 | ₩123,868 | ₩119,253 | ₩122,795 | +0.68% | 12.3만 |
|---|
| 2026.03.02 | ₩127,933 | ₩129,288 | ₩127,450 | ₩128,926 | +0.78% | 10.9만 |
|---|
| 2026.02.27 | ₩130,147 | ₩130,817 | ₩129,932 | ₩130,509 | +0.28% | 16.3만 |
|---|
| 2026.02.26 | ₩130,281 | ₩130,348 | ₩128,497 | ₩130,241 | -0.03% | 21.1만 |
|---|
| 2026.02.25 | ₩130,321 | ₩130,764 | ₩129,704 | ₩130,348 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩127,410 | ₩128,778 | ₩126,954 | ₩128,497 | +0.85% | 11.9만 |
|---|
| 2026.02.23 | ₩127,866 | ₩128,349 | ₩127,316 | ₩127,745 | -0.09% | 10.6만 |
|---|
| 2026.02.20 | ₩126,323 | ₩127,866 | ₩126,028 | ₩127,839 | +1.20% | 14.5만 |
|---|
| 2026.02.19 | ₩125,317 | ₩126,162 | ₩124,660 | ₩126,162 | +0.67% | 10.4만 |
|---|
| 2026.02.18 | ₩125,089 | ₩125,974 | ₩124,888 | ₩125,371 | +0.23% | 28.4만 |
|---|
| 2026.02.17 | ₩124,391 | ₩124,941 | ₩122,942 | ₩124,512 | +0.10% | 8.3만 |
|---|
| 2026.02.13 | ₩124,418 | ₩125,679 | ₩123,479 | ₩125,384 | +0.78% | 46.6만 |
|---|
| 2026.02.12 | ₩126,551 | ₩126,578 | ₩123,989 | ₩124,378 | -1.72% | 11.6만 |
|---|
| 2026.02.11 | ₩125,558 | ₩126,109 | ₩124,338 | ₩125,921 | +0.29% | 13.2만 |
|---|
| 2026.02.10 | ₩124,177 | ₩124,297 | ₩123,680 | ₩123,962 | -0.17% | 13.9만 |
|---|
| 2026.02.09 | ₩121,775 | ₩123,492 | ₩121,654 | ₩123,492 | +1.41% | 12만 |
|---|
| 2026.02.06 | ₩119,334 | ₩120,742 | ₩118,891 | ₩120,742 | +1.18% | 20.9만 |
|---|
| 2026.02.05 | ₩118,099 | ₩119,092 | ₩117,415 | ₩117,563 | -0.45% | 11.6만 |
|---|
| 2026.02.04 | ₩121,239 | ₩121,239 | ₩118,462 | ₩119,548 | -1.39% | 16.9만 |
|---|
| 2026.02.03 | ₩118,462 | ₩119,414 | ₩117,965 | ₩119,253 | +0.67% | 9.4만 |
|---|
| 2026.02.02 | ₩116,409 | ₩117,174 | ₩116,006 | ₩117,013 | +0.52% | 12.2만 |
|---|
| 2026.01.30 | ₩118,837 | ₩119,065 | ₩116,852 | ₩117,147 | -1.42% | 7.7만 |
|---|
| 2026.01.29 | ₩121,440 | ₩121,493 | ₩118,663 | ₩120,179 | -1.04% | 13.9만 |
|---|
| 2026.01.28 | ₩119,682 | ₩119,790 | ₩118,663 | ₩119,642 | -0.03% | 11.2만 |
|---|
| 2026.01.27 | ₩118,757 | ₩119,749 | ₩118,435 | ₩119,548 | +0.67% | 10.6만 |
|---|
| 2026.01.26 | ₩117,979 | ₩118,368 | ₩117,415 | ₩117,496 | -0.41% | 10.6만 |
|---|
| 2026.01.23 | ₩116,194 | ₩117,415 | ₩115,872 | ₩117,241 | +0.90% | 7.1만 |
|---|
| 2026.01.22 | ₩116,033 | ₩116,717 | ₩115,711 | ₩116,355 | +0.28% | 6만 |
|---|
| 2026.01.21 | ₩115,000 | ₩116,261 | ₩114,719 | ₩115,752 | +0.65% | 13.4만 |
|---|
| 2026.01.20 | ₩113,484 | ₩114,101 | ₩113,149 | ₩113,498 | +0.01% | 15.5만 |
|---|
| 2026.01.16 | ₩113,672 | ₩113,685 | ₩112,760 | ₩113,632 | -0.04% | 6.2만 |
|---|
| 2026.01.15 | ₩113,444 | ₩113,873 | ₩113,095 | ₩113,189 | -0.22% | 26.1만 |
|---|
| 2026.01.14 | ₩112,867 | ₩113,055 | ₩112,330 | ₩112,907 | +0.04% | 10.6만 |
|---|
| 2026.01.13 | ₩112,720 | ₩112,720 | ₩111,794 | ₩112,102 | -0.55% | 13.1만 |
|---|
| 2026.01.12 | ₩111,982 | ₩112,639 | ₩111,794 | ₩112,545 | +0.50% | 5.1만 |
|---|
| 2026.01.09 | ₩110,761 | ₩111,606 | ₩110,761 | ₩111,472 | +0.64% | 22만 |
|---|
| 2026.01.08 | ₩109,835 | ₩110,050 | ₩109,392 | ₩109,983 | +0.13% | 7.4만 |
|---|
| 2026.01.07 | ₩110,157 | ₩110,157 | ₩109,392 | ₩109,835 | -0.29% | 14.5만 |
|---|
| 2026.01.06 | ₩109,513 | ₩110,090 | ₩109,486 | ₩109,996 | +0.44% | 7.8만 |
|---|
| 2026.01.05 | ₩108,547 | ₩109,674 | ₩108,373 | ₩109,460 | +0.84% | 11만 |
|---|
| 2026.01.02 | ₩107,501 | ₩107,890 | ₩106,991 | ₩107,890 | +0.36% | 11만 |
|---|
| 2025.12.31 | ₩107,112 | ₩107,112 | ₩106,334 | ₩106,589 | -0.49% | 6만 |
|---|
| 2025.12.30 | ₩107,340 | ₩107,756 | ₩107,058 | ₩107,232 | -0.10% | 8.3만 |
|---|
| 2025.12.29 | ₩107,018 | ₩107,273 | ₩106,656 | ₩107,018 | 0.00% | 5.3만 |
|---|
| 2025.12.26 | ₩106,937 | ₩107,353 | ₩106,669 | ₩107,219 | +0.26% | 2.7만 |
|---|
| 2025.12.24 | ₩107,420 | ₩107,501 | ₩107,071 | ₩107,326 | -0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩107,071 | ₩107,206 | ₩106,508 | ₩107,085 | +0.01% | 7만 |
|---|
| 2025.12.22 | ₩106,199 | ₩106,776 | ₩106,199 | ₩106,562 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩105,408 | ₩106,253 | ₩105,408 | ₩105,784 | +0.36% | 3.5만 |
|---|
| 2025.12.18 | ₩104,912 | ₩105,354 | ₩104,523 | ₩104,670 | -0.23% | 4.2만 |
|---|
| 2025.12.17 | ₩104,777 | ₩105,193 | ₩103,919 | ₩104,147 | -0.60% | 3.7만 |
|---|
| 2025.12.16 | ₩105,515 | ₩105,515 | ₩104,912 | ₩105,247 | -0.25% | 4.4만 |
|---|
| 2025.12.15 | ₩106,669 | ₩106,669 | ₩105,958 | ₩106,159 | -0.48% | 4.2만 |
|---|
| 2025.12.12 | ₩106,709 | ₩106,911 | ₩105,234 | ₩105,636 | -1.01% | 4.1만 |
|---|
| 2025.12.11 | ₩107,407 | ₩108,172 | ₩107,045 | ₩107,836 | +0.40% | 4.5만 |
|---|
| 2025.12.10 | ₩106,347 | ₩107,689 | ₩106,267 | ₩107,528 | +1.11% | 4.9만 |
|---|
| 2025.12.09 | ₩106,240 | ₩106,723 | ₩105,985 | ₩106,387 | +0.14% | 5만 |
|---|
| 2025.12.08 | ₩106,803 | ₩106,870 | ₩105,998 | ₩106,079 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩107,836 | ₩107,836 | ₩105,730 | ₩106,025 | -1.68% | 5.9만 |
|---|
| 2025.12.04 | ₩105,717 | ₩105,837 | ₩105,421 | ₩105,623 | -0.09% | 5.9만 |
|---|
| 2025.12.03 | ₩105,059 | ₩105,556 | ₩104,938 | ₩105,435 | +0.36% | 6.1만 |
|---|
| 2025.12.02 | ₩105,435 | ₩105,435 | ₩104,308 | ₩104,777 | -0.62% | 12.5만 |
|---|
| 2025.12.01 | ₩105,582 | ₩105,582 | ₩104,590 | ₩104,737 | -0.80% | 13.6만 |
|---|
| 2025.11.28 | ₩105,180 | ₩105,810 | ₩105,059 | ₩105,542 | +0.34% | 10.1만 |
|---|
| 2025.11.26 | ₩104,429 | ₩105,274 | ₩103,718 | ₩105,059 | +0.60% | 33.1만 |
|---|
| 2025.11.25 | ₩102,872 | ₩103,610 | ₩101,115 | ₩103,449 | +0.56% | 25.2만 |
|---|
| 2025.11.24 | ₩101,236 | ₩102,644 | ₩101,236 | ₩102,644 | +1.39% | 2.7만 |
|---|
| 2025.11.21 | ₩100,847 | ₩101,947 | ₩100,082 | ₩101,437 | +0.59% | 2.4만 |
|---|
| 2025.11.20 | ₩102,926 | ₩103,302 | ₩100,471 | ₩100,471 | -2.39% | 3만 |
|---|
| 2025.11.19 | ₩101,866 | ₩102,685 | ₩101,571 | ₩102,175 | +0.30% | 2.1만 |
|---|
| 2025.11.18 | ₩101,719 | ₩102,537 | ₩101,504 | ₩102,134 | +0.41% | 1.7만 |
|---|
| 2025.11.17 | ₩103,946 | ₩104,482 | ₩103,033 | ₩103,396 | -0.53% | 3.9만 |
|---|
| 2025.11.14 | ₩103,946 | ₩104,979 | ₩103,235 | ₩104,657 | +0.68% | 3.4만 |
|---|
| 2025.11.13 | ₩105,864 | ₩105,985 | ₩104,133 | ₩104,362 | -1.42% | 8.4만 |
|---|
| 2025.11.12 | ₩104,777 | ₩105,448 | ₩104,670 | ₩105,220 | +0.42% | 2.8만 |
|---|
| 2025.11.11 | ₩104,201 | ₩105,301 | ₩103,879 | ₩104,294 | +0.09% | 6.6만 |
|---|
| 2025.11.10 | ₩103,516 | ₩104,697 | ₩103,516 | ₩104,388 | +0.84% | 6.6만 |
|---|
| 2025.11.07 | ₩102,121 | ₩102,738 | ₩101,437 | ₩102,604 | +0.47% | 11만 |
|---|
| 2025.11.06 | ₩102,859 | ₩103,221 | ₩102,202 | ₩102,510 | -0.34% | 2.8만 |
|---|
| 2025.11.05 | ₩102,014 | ₩103,033 | ₩102,014 | ₩102,792 | +0.76% | 6.1만 |
|---|
| 2025.11.04 | ₩102,778 | ₩102,980 | ₩101,732 | ₩102,108 | -0.65% | 3.5만 |
|---|
| 2025.11.03 | ₩103,664 | ₩103,986 | ₩103,543 | ₩103,771 | +0.10% | 6.5만 |
|---|
| 2025.10.31 | ₩103,597 | ₩103,865 | ₩102,819 | ₩103,503 | -0.09% | 8.9만 |
|---|
| 2025.10.30 | ₩102,926 | ₩103,811 | ₩102,926 | ₩103,463 | +0.52% | 1.9만 |
|---|
| 2025.10.29 | ₩104,066 | ₩104,590 | ₩102,939 | ₩103,624 | -0.43% | 9.7만 |
|---|
| 2025.10.28 | ₩102,993 | ₩103,879 | ₩102,658 | ₩103,436 | +0.43% | 2.2만 |
|---|
| 2025.10.27 | ₩103,543 | ₩103,610 | ₩103,007 | ₩103,396 | -0.14% | 2.3만 |
|---|
| 2025.10.24 | ₩102,765 | ₩102,778 | ₩102,000 | ₩102,403 | -0.35% | 1.6만 |
|---|
| 2025.10.23 | ₩101,517 | ₩102,470 | ₩101,517 | ₩102,108 | +0.58% | 2.2만 |
|---|
| 2025.10.22 | ₩100,940 | ₩101,504 | ₩100,686 | ₩100,981 | +0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩101,383 | ₩101,383 | ₩100,189 | ₩100,364 | -1.01% | 4.1만 |
|---|
| 2025.10.20 | ₩101,745 | ₩102,483 | ₩101,571 | ₩102,269 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩101,423 | ₩101,450 | ₩100,484 | ₩101,048 | -0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩101,947 | ₩102,456 | ₩101,638 | ₩101,960 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩101,128 | ₩101,544 | ₩100,565 | ₩101,169 | +0.04% | 1.8만 |
|---|
| 2025.10.14 | ₩99,103 | ₩100,900 | ₩99,009 | ₩100,229 | +1.14% | 2.8만 |
|---|
| 2025.10.13 | ₩99,760 | ₩100,323 | ₩99,572 | ₩100,068 | +0.31% | 2.6만 |
|---|
| 2025.10.10 | ₩100,981 | ₩100,981 | ₩98,620 | ₩98,727 | -2.23% | 5.3만 |
|---|