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 | ₩124,163 | ₩124,605 | ₩123,653 | ₩124,230 | +0.05% | 7.8만 |
| 2026.10.08 | ₩123,613 | ₩124,042 | ₩123,063 | ₩123,546 | -0.05% | 10.5만 |
| 2026.10.07 | ₩124,927 | ₩125,236 | ₩124,471 | ₩124,900 | -0.02% | 11.9만 |
| 2026.10.06 | ₩127,194 | ₩127,516 | ₩126,778 | ₩126,872 | -0.25% | 9.9만 |
| 2026.10.05 | ₩126,845 | ₩127,381 | ₩125,088 | ₩127,019 | +0.14% | 10.2만 |
| 2026.10.02 | ₩126,818 | ₩127,435 | ₩126,161 | ₩127,194 | +0.30% | 88.8만 |
| 2026.10.01 | ₩125,276 | ₩125,464 | ₩124,203 | ₩125,102 | -0.14% | 18.3만 |
| 2026.09.30 | ₩126,805 | ₩127,301 | ₩125,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,651 |
| -0.91% |
| 33.5만 |
| 2026.09.29 | ₩125,826 | ₩126,121 | ₩125,169 | ₩125,786 | -0.03% | 10만 |
|---|
| 2026.09.28 | ₩126,858 | ₩126,939 | ₩125,745 | ₩126,402 | -0.36% | 8.6만 |
|---|
| 2026.09.25 | ₩127,502 | ₩127,650 | ₩126,523 | ₩127,381 | -0.09% | 19.7만 |
|---|
| 2026.09.24 | ₩126,470 | ₩126,912 | ₩125,504 | ₩126,335 | -0.11% | 6.6만 |
|---|
| 2026.09.23 | ₩129,205 | ₩129,205 | ₩127,247 | ₩127,878 | -1.03% | 8.8만 |
|---|
| 2026.09.22 | ₩129,608 | ₩130,801 | ₩129,447 | ₩130,761 | +0.89% | 10.1만 |
|---|
| 2026.09.21 | ₩128,562 | ₩129,433 | ₩128,401 | ₩129,259 | +0.54% | 9.7만 |
|---|
| 2026.09.18 | ₩127,945 | ₩127,945 | ₩126,778 | ₩127,596 | -0.27% | 4.2만 |
|---|
| 2026.09.17 | ₩129,205 | ₩129,393 | ₩128,884 | ₩129,098 | -0.08% | 6만 |
|---|
| 2026.09.16 | ₩128,039 | ₩128,937 | ₩126,349 | ₩127,046 | -0.78% | 9.9만 |
|---|
| 2026.09.15 | ₩127,797 | ₩127,797 | ₩126,845 | ₩127,556 | -0.19% | 5.2만 |
|---|
| 2026.09.14 | ₩128,428 | ₩129,031 | ₩127,690 | ₩128,200 | -0.18% | 5.7만 |
|---|
| 2026.09.11 | ₩131,231 | ₩131,231 | ₩130,319 | ₩130,614 | -0.47% | 6.7만 |
|---|
| 2026.09.10 | ₩129,648 | ₩129,836 | ₩128,508 | ₩128,709 | -0.72% | 11.3만 |
|---|
| 2026.09.09 | ₩131,566 | ₩132,277 | ₩131,070 | ₩131,405 | -0.12% | 24.4만 |
|---|
| 2026.09.08 | ₩131,928 | ₩131,928 | ₩130,949 | ₩131,324 | -0.46% | 5.8만 |
|---|
| 2026.09.04 | ₩130,345 | ₩131,432 | ₩130,345 | ₩131,405 | +0.81% | 12.4만 |
|---|
| 2026.09.03 | ₩129,889 | ₩130,855 | ₩129,192 | ₩130,573 | +0.53% | 17.8만 |
|---|
| 2026.09.02 | ₩127,998 | ₩128,495 | ₩127,677 | ₩128,401 | +0.31% | 7.9만 |
|---|
| 2026.09.01 | ₩128,602 | ₩128,991 | ₩127,247 | ₩127,811 | -0.62% | 9.5만 |
|---|
| 2026.08.31 | ₩129,581 | ₩129,728 | ₩128,723 | ₩129,259 | -0.25% | 4.8만 |
|---|
| 2026.08.28 | ₩130,091 | ₩130,708 | ₩128,723 | ₩129,058 | -0.79% | 6.1만 |
|---|
| 2026.08.27 | ₩129,326 | ₩130,158 | ₩128,790 | ₩129,648 | +0.25% | 12.2만 |
|---|
| 2026.08.26 | ₩128,937 | ₩129,138 | ₩128,454 | ₩128,790 | -0.11% | 8.4만 |
|---|
| 2026.08.25 | ₩128,709 | ₩129,474 | ₩128,320 | ₩129,152 | +0.34% | 5.9만 |
|---|
| 2026.08.24 | ₩127,368 | ₩127,677 | ₩126,724 | ₩127,261 | -0.08% | 23.1만 |
|---|
| 2026.08.21 | ₩128,106 | ₩128,119 | ₩127,516 | ₩127,730 | -0.29% | 40.7만 |
|---|
| 2026.08.20 | ₩126,630 | ₩127,435 | ₩126,161 | ₩126,832 | +0.16% | 5.8만 |
|---|
| 2026.08.19 | ₩127,569 | ₩128,079 | ₩126,671 | ₩127,180 | -0.30% | 8.8만 |
|---|
| 2026.08.18 | ₩127,583 | ₩127,583 | ₩125,812 | ₩125,853 | -1.36% | 6.5만 |
|---|
| 2026.08.17 | ₩128,910 | ₩129,769 | ₩128,790 | ₩128,937 | +0.02% | 6.6만 |
|---|
| 2026.08.14 | ₩128,173 | ₩128,843 | ₩127,824 | ₩128,119 | -0.04% | 4.6만 |
|---|
| 2026.08.13 | ₩127,127 | ₩127,744 | ₩127,127 | ₩127,583 | +0.36% | 9.7만 |
|---|
| 2026.08.12 | ₩127,449 | ₩127,878 | ₩126,993 | ₩127,261 | -0.15% | 8.5만 |
|---|
| 2026.08.11 | ₩125,303 | ₩125,772 | ₩124,941 | ₩125,222 | -0.06% | 5.8만 |
|---|
| 2026.08.10 | ₩125,102 | ₩125,558 | ₩124,860 | ₩125,034 | -0.05% | 6.3만 |
|---|
| 2026.08.07 | ₩125,692 | ₩126,067 | ₩125,061 | ₩126,027 | +0.27% | 7.9만 |
|---|
| 2026.08.06 | ₩123,908 | ₩125,249 | ₩123,626 | ₩124,163 | +0.21% | 23.5만 |
|---|
| 2026.08.05 | ₩125,195 | ₩125,893 | ₩124,458 | ₩124,847 | -0.28% | 10.6만 |
|---|
| 2026.08.04 | ₩122,647 | ₩124,444 | ₩122,647 | ₩124,096 | +1.18% | 11.5만 |
|---|
| 2026.08.03 | ₩120,367 | ₩121,615 | ₩120,193 | ₩121,521 | +0.96% | 19.1만 |
|---|
| 2026.07.31 | ₩120,957 | ₩121,373 | ₩119,268 | ₩120,260 | -0.58% | 14.7만 |
|---|
| 2026.07.30 | ₩119,026 | ₩121,507 | ₩118,879 | ₩121,185 | +1.81% | 27.7만 |
|---|
| 2026.07.29 | ₩118,664 | ₩119,978 | ₩116,894 | ₩117,618 | -0.88% | 68.7만 |
|---|
| 2026.07.28 | ₩118,905 | ₩119,844 | ₩118,369 | ₩119,308 | +0.34% | 9.1만 |
|---|
| 2026.07.27 | ₩122,138 | ₩122,406 | ₩120,045 | ₩121,038 | -0.90% | 14.6만 |
|---|
| 2026.07.24 | ₩121,843 | ₩122,674 | ₩121,226 | ₩121,480 | -0.30% | 9.4만 |
|---|
| 2026.07.23 | ₩122,151 | ₩122,915 | ₩121,574 | ₩122,312 | +0.13% | 15.4만 |
|---|
| 2026.07.22 | ₩122,325 | ₩122,983 | ₩122,325 | ₩122,580 | +0.21% | 5.8만 |
|---|
| 2026.07.21 | ₩121,145 | ₩122,687 | ₩121,118 | ₩122,500 | +1.12% | 9.4만 |
|---|
| 2026.07.20 | ₩120,475 | ₩120,796 | ₩119,817 | ₩119,871 | -0.50% | 10.6만 |
|---|
| 2026.07.17 | ₩119,107 | ₩120,864 | ₩118,382 | ₩120,153 | +0.88% | 5.4만 |
|---|
| 2026.07.16 | ₩121,574 | ₩121,735 | ₩120,555 | ₩121,024 | -0.45% | 7만 |
|---|
| 2026.07.15 | ₩123,291 | ₩123,291 | ₩121,454 | ₩122,808 | -0.39% | 9.1만 |
|---|
| 2026.07.14 | ₩122,889 | ₩123,546 | ₩122,299 | ₩122,701 | -0.15% | 6.5만 |
|---|
| 2026.07.13 | ₩121,789 | ₩121,829 | ₩120,394 | ₩120,864 | -0.76% | 8.9만 |
|---|
| 2026.07.10 | ₩123,707 | ₩124,243 | ₩123,211 | ₩123,868 | +0.13% | 6.5만 |
|---|
| 2026.07.09 | ₩122,540 | ₩123,331 | ₩122,218 | ₩122,741 | +0.16% | 11.5만 |
|---|
| 2026.07.08 | ₩121,869 | ₩123,050 | ₩120,810 | ₩122,996 | +0.92% | 12.9만 |
|---|
| 2026.07.07 | ₩124,270 | ₩125,021 | ₩123,358 | ₩123,465 | -0.65% | 12.1만 |
|---|
| 2026.07.06 | ₩126,617 | ₩127,194 | ₩125,866 | ₩126,724 | +0.08% | 13.4만 |
|---|
| 2026.07.02 | ₩126,228 | ₩127,314 | ₩124,069 | ₩125,330 | -0.71% | 12.1만 |
|---|
| 2026.07.01 | ₩125,826 | ₩126,684 | ₩125,316 | ₩125,571 | -0.20% | 18.1만 |
|---|
| 2026.06.30 | ₩125,960 | ₩127,288 | ₩125,732 | ₩126,979 | +0.81% | 10.4만 |
|---|
| 2026.06.29 | ₩126,295 | ₩126,456 | ₩124,713 | ₩126,362 | +0.05% | 17.5만 |
|---|
| 2026.06.26 | ₩125,544 | ₩127,301 | ₩125,544 | ₩126,335 | +0.63% | 13.4만 |
|---|
| 2026.06.25 | ₩129,380 | ₩129,380 | ₩126,523 | ₩127,194 | -1.69% | 8.3만 |
|---|
| 2026.06.24 | ₩127,824 | ₩127,824 | ₩126,563 | ₩127,502 | -0.25% | 11.4만 |
|---|
| 2026.06.23 | ₩127,784 | ₩129,192 | ₩127,381 | ₩127,905 | +0.09% | 11.8만 |
|---|
| 2026.06.22 | ₩133,886 | ₩134,329 | ₩131,405 | ₩133,846 | -0.03% | 8.7만 |
|---|
| 2026.06.18 | ₩133,269 | ₩133,712 | ₩132,840 | ₩133,309 | +0.03% | 9만 |
|---|
| 2026.06.17 | ₩134,637 | ₩135,267 | ₩132,022 | ₩132,451 | -1.62% | 7.4만 |
|---|
| 2026.06.16 | ₩134,396 | ₩135,254 | ₩133,604 | ₩133,886 | -0.38% | 9.7만 |
|---|
| 2026.06.15 | ₩134,087 | ₩134,691 | ₩133,604 | ₩134,262 | +0.13% | 8.1만 |
|---|
| 2026.06.12 | ₩130,265 | ₩131,231 | ₩129,635 | ₩130,815 | +0.42% | 11.6만 |
|---|
| 2026.06.11 | ₩127,006 | ₩130,681 | ₩126,711 | ₩130,533 | +2.78% | 12.5만 |
|---|
| 2026.06.10 | ₩126,081 | ₩127,864 | ₩125,048 | ₩125,303 | -0.62% | 14.6만 |
|---|
| 2026.06.09 | ₩129,970 | ₩131,901 | ₩124,806 | ₩127,529 | -1.88% | 14만 |
|---|
| 2026.06.08 | ₩129,152 | ₩129,152 | ₩127,328 | ₩127,811 | -1.04% | 11만 |
|---|
| 2026.06.05 | ₩129,943 | ₩129,943 | ₩126,067 | ₩126,322 | -2.79% | 15.6만 |
|---|
| 2026.06.04 | ₩132,062 | ₩132,800 | ₩131,298 | ₩132,572 | +0.39% | 25.6만 |
|---|
| 2026.06.03 | ₩133,578 | ₩133,926 | ₩132,572 | ₩133,215 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩133,645 | ₩134,449 | ₩133,175 | ₩134,087 | +0.33% | 9.6만 |
|---|
| 2026.06.01 | ₩134,194 | ₩135,884 | ₩133,470 | ₩135,375 | +0.88% | 6.5만 |
|---|
| 2026.05.29 | ₩135,281 | ₩135,697 | ₩134,744 | ₩135,133 | -0.11% | 15.5만 |
|---|
| 2026.05.28 | ₩132,867 | ₩134,624 | ₩132,344 | ₩134,235 | +1.03% | 6.7만 |
|---|
| 2026.05.27 | ₩133,899 | ₩133,899 | ₩132,746 | ₩133,323 | -0.43% | 13.2만 |
|---|
| 2026.05.26 | ₩134,704 | ₩135,361 | ₩134,409 | ₩135,039 | +0.25% | 10.5만 |
|---|
| 2026.05.22 | ₩130,828 | ₩131,552 | ₩129,997 | ₩130,171 | -0.50% | 9.7만 |
|---|
| 2026.05.21 | ₩128,817 | ₩130,667 | ₩128,414 | ₩130,184 | +1.06% | 8.5만 |
|---|
| 2026.05.20 | ₩126,818 | ₩129,018 | ₩126,201 | ₩128,937 | +1.67% | 7만 |
|---|
| 2026.05.19 | ₩126,885 | ₩128,173 | ₩125,853 | ₩127,180 | +0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩130,010 | ₩130,010 | ₩128,039 | ₩129,286 | -0.56% | 12.2만 |
|---|
| 2026.05.15 | ₩130,077 | ₩130,359 | ₩129,179 | ₩129,675 | -0.31% | 10.6만 |
|---|
| 2026.05.14 | ₩133,604 | ₩134,744 | ₩132,666 | ₩133,430 | -0.13% | 8.1만 |
|---|
| 2026.05.13 | ₩132,746 | ₩134,101 | ₩132,652 | ₩133,993 | +0.94% | 13.8만 |
|---|
| 2026.05.12 | ₩132,719 | ₩132,719 | ₩130,654 | ₩132,049 | -0.51% | 22.6만 |
|---|
| 2026.05.11 | ₩133,417 | ₩135,066 | ₩133,417 | ₩133,591 | +0.13% | 11.8만 |
|---|
| 2026.05.08 | ₩132,129 | ₩133,551 | ₩132,129 | ₩133,081 | +0.72% | 13.6만 |
|---|
| 2026.05.07 | ₩132,384 | ₩132,384 | ₩129,903 | ₩130,144 | -1.69% | 19.9만 |
|---|
| 2026.05.06 | ₩131,593 | ₩132,183 | ₩131,190 | ₩132,062 | +0.36% | 9.9만 |
|---|
| 2026.05.05 | ₩128,065 | ₩129,836 | ₩128,025 | ₩129,125 | +0.83% | 15만 |
|---|
| 2026.05.04 | ₩127,328 | ₩128,387 | ₩125,893 | ₩126,604 | -0.57% | 14.4만 |
|---|
| 2026.05.01 | ₩127,194 | ₩128,133 | ₩127,033 | ₩127,194 | 0.00% | 14.4만 |
|---|
| 2026.04.30 | ₩126,040 | ₩127,636 | ₩125,397 | ₩127,462 | +1.13% | 13.3만 |
|---|
| 2026.04.29 | ₩124,753 | ₩125,128 | ₩123,371 | ₩123,854 | -0.72% | 8.3만 |
|---|
| 2026.04.28 | ₩124,283 | ₩124,927 | ₩124,042 | ₩124,431 | +0.12% | 8만 |
|---|
| 2026.04.27 | ₩125,034 | ₩125,155 | ₩124,377 | ₩124,552 | -0.39% | 9.3만 |
|---|
| 2026.04.24 | ₩124,619 | ₩125,048 | ₩123,988 | ₩124,914 | +0.24% | 9.1만 |
|---|
| 2026.04.23 | ₩124,753 | ₩125,048 | ₩122,446 | ₩123,827 | -0.74% | 13.7만 |
|---|
| 2026.04.22 | ₩124,860 | ₩125,356 | ₩124,592 | ₩125,303 | +0.35% | 6.9만 |
|---|
| 2026.04.21 | ₩124,820 | ₩125,249 | ₩122,808 | ₩122,969 | -1.48% | 8.2만 |
|---|
| 2026.04.20 | ₩125,343 | ₩125,343 | ₩124,699 | ₩125,343 | 0.00% | 8.5만 |
|---|
| 2026.04.17 | ₩126,161 | ₩127,623 | ₩126,148 | ₩126,563 | +0.32% | 14.1만 |
|---|
| 2026.04.16 | ₩125,544 | ₩125,544 | ₩124,672 | ₩124,954 | -0.47% | 10.5만 |
|---|
| 2026.04.15 | ₩124,927 | ₩124,927 | ₩124,257 | ₩124,699 | -0.18% | 12.9만 |
|---|
| 2026.04.14 | ₩125,115 | ₩125,960 | ₩124,713 | ₩125,812 | +0.56% | 13.7만 |
|---|
| 2026.04.13 | ₩122,138 | ₩124,444 | ₩122,138 | ₩124,351 | +1.81% | 8.6만 |
|---|
| 2026.04.10 | ₩123,465 | ₩124,257 | ₩123,237 | ₩123,814 | +0.28% | 5.7만 |
|---|
| 2026.04.09 | ₩122,433 | ₩123,881 | ₩121,802 | ₩123,224 | +0.65% | 5.1만 |
|---|
| 2026.04.08 | ₩123,895 | ₩123,975 | ₩122,486 | ₩123,680 | -0.17% | 8.2만 |
|---|
| 2026.04.07 | ₩117,363 | ₩117,940 | ₩115,915 | ₩117,792 | +0.37% | 8.7만 |
|---|
| 2026.04.06 | ₩117,886 | ₩118,289 | ₩117,310 | ₩118,020 | +0.11% | 9.7만 |
|---|
| 2026.04.02 | ₩115,647 | ₩117,819 | ₩115,043 | ₩117,538 | +1.64% | 8.3만 |
|---|
| 2026.04.01 | ₩118,154 | ₩119,885 | ₩118,101 | ₩118,610 | +0.39% | 31.8만 |
|---|
| 2026.03.31 | ₩113,688 | ₩116,612 | ₩113,192 | ₩116,585 | +2.55% | 22.5만 |
|---|
| 2026.03.30 | ₩114,627 | ₩114,654 | ₩111,985 | ₩112,548 | -1.81% | 53.3만 |
|---|
| 2026.03.27 | ₩113,863 | ₩114,694 | ₩112,991 | ₩113,487 | -0.33% | 9.7만 |
|---|
| 2026.03.26 | ₩115,727 | ₩116,290 | ₩113,997 | ₩114,010 | -1.48% | 12.3만 |
|---|
| 2026.03.25 | ₩118,557 | ₩118,557 | ₩117,390 | ₩117,672 | -0.75% | 11.7만 |
|---|
| 2026.03.24 | ₩114,802 | ₩116,706 | ₩114,802 | ₩116,022 | +1.06% | 10.6만 |
|---|
| 2026.03.23 | ₩115,781 | ₩117,806 | ₩115,271 | ₩116,679 | +0.78% | 6만 |
|---|
| 2026.03.20 | ₩117,216 | ₩117,216 | ₩113,152 | ₩113,635 | -3.05% | 9.6만 |
|---|
| 2026.03.19 | ₩116,076 | ₩118,946 | ₩115,338 | ₩117,725 | +1.42% | 20.7만 |
|---|
| 2026.03.18 | ₩119,589 | ₩120,381 | ₩118,141 | ₩118,154 | -1.20% | 18.7만 |
|---|
| 2026.03.17 | ₩120,260 | ₩120,864 | ₩119,710 | ₩119,952 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩118,356 | ₩119,442 | ₩118,087 | ₩119,147 | +0.67% | 6.8만 |
|---|
| 2026.03.13 | ₩118,892 | ₩119,147 | ₩116,478 | ₩116,585 | -1.94% | 17.6만 |
|---|
| 2026.03.12 | ₩119,831 | ₩119,831 | ₩117,698 | ₩118,168 | -1.39% | 11.2만 |
|---|
| 2026.03.11 | ₩120,314 | ₩121,226 | ₩120,045 | ₩120,998 | +0.57% | 15.6만 |
|---|
| 2026.03.10 | ₩121,051 | ₩122,848 | ₩119,482 | ₩120,247 | -0.66% | 23.1만 |
|---|
| 2026.03.09 | ₩116,840 | ₩120,340 | ₩115,526 | ₩120,072 | +2.77% | 10만 |
|---|
| 2026.03.06 | ₩117,283 | ₩119,817 | ₩117,135 | ₩118,879 | +1.36% | 13.8만 |
|---|
| 2026.03.05 | ₩121,829 | ₩122,044 | ₩118,503 | ₩120,059 | -1.45% | 10.7만 |
|---|
| 2026.03.04 | ₩122,258 | ₩124,619 | ₩122,084 | ₩123,868 | +1.32% | 16.6만 |
|---|
| 2026.03.03 | ₩121,923 | ₩123,827 | ₩119,214 | ₩122,755 | +0.68% | 12.3만 |
|---|
| 2026.03.02 | ₩127,891 | ₩129,246 | ₩127,408 | ₩128,884 | +0.78% | 10.9만 |
|---|
| 2026.02.27 | ₩130,104 | ₩130,775 | ₩129,889 | ₩130,466 | +0.28% | 16.3만 |
|---|
| 2026.02.26 | ₩130,238 | ₩130,305 | ₩128,454 | ₩130,198 | -0.03% | 21.1만 |
|---|
| 2026.02.25 | ₩130,278 | ₩130,721 | ₩129,661 | ₩130,305 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩127,368 | ₩128,736 | ₩126,912 | ₩128,454 | +0.85% | 11.9만 |
|---|
| 2026.02.23 | ₩127,824 | ₩128,307 | ₩127,274 | ₩127,703 | -0.09% | 10.6만 |
|---|
| 2026.02.20 | ₩126,282 | ₩127,824 | ₩125,987 | ₩127,797 | +1.20% | 14.5만 |
|---|
| 2026.02.19 | ₩125,276 | ₩126,121 | ₩124,619 | ₩126,121 | +0.67% | 10.4만 |
|---|
| 2026.02.18 | ₩125,048 | ₩125,933 | ₩124,847 | ₩125,330 | +0.23% | 28.4만 |
|---|
| 2026.02.17 | ₩124,351 | ₩124,900 | ₩122,902 | ₩124,471 | +0.10% | 8.3만 |
|---|
| 2026.02.13 | ₩124,377 | ₩125,638 | ₩123,439 | ₩125,343 | +0.78% | 46.6만 |
|---|
| 2026.02.12 | ₩126,510 | ₩126,537 | ₩123,948 | ₩124,337 | -1.72% | 11.6만 |
|---|
| 2026.02.11 | ₩125,517 | ₩126,067 | ₩124,297 | ₩125,879 | +0.29% | 13.2만 |
|---|
| 2026.02.10 | ₩124,136 | ₩124,257 | ₩123,640 | ₩123,921 | -0.17% | 13.9만 |
|---|
| 2026.02.09 | ₩121,735 | ₩123,452 | ₩121,615 | ₩123,452 | +1.41% | 12만 |
|---|
| 2026.02.06 | ₩119,294 | ₩120,703 | ₩118,852 | ₩120,703 | +1.18% | 20.9만 |
|---|
| 2026.02.05 | ₩118,061 | ₩119,053 | ₩117,377 | ₩117,524 | -0.45% | 11.6만 |
|---|
| 2026.02.04 | ₩121,199 | ₩121,199 | ₩118,423 | ₩119,509 | -1.39% | 16.9만 |
|---|
| 2026.02.03 | ₩118,423 | ₩119,375 | ₩117,926 | ₩119,214 | +0.67% | 9.4만 |
|---|
| 2026.02.02 | ₩116,371 | ₩117,135 | ₩115,968 | ₩116,974 | +0.52% | 12.2만 |
|---|
| 2026.01.30 | ₩118,798 | ₩119,026 | ₩116,813 | ₩117,108 | -1.42% | 7.7만 |
|---|
| 2026.01.29 | ₩121,400 | ₩121,454 | ₩118,624 | ₩120,139 | -1.04% | 13.9만 |
|---|
| 2026.01.28 | ₩119,643 | ₩119,750 | ₩118,624 | ₩119,603 | -0.03% | 11.2만 |
|---|
| 2026.01.27 | ₩118,718 | ₩119,710 | ₩118,396 | ₩119,509 | +0.67% | 10.6만 |
|---|
| 2026.01.26 | ₩117,940 | ₩118,329 | ₩117,377 | ₩117,457 | -0.41% | 10.6만 |
|---|
| 2026.01.23 | ₩116,156 | ₩117,377 | ₩115,834 | ₩117,202 | +0.90% | 7.1만 |
|---|
| 2026.01.22 | ₩115,995 | ₩116,679 | ₩115,673 | ₩116,317 | +0.28% | 6만 |
|---|
| 2026.01.21 | ₩114,963 | ₩116,223 | ₩114,681 | ₩115,714 | +0.65% | 13.4만 |
|---|
| 2026.01.20 | ₩113,447 | ₩114,064 | ₩113,112 | ₩113,460 | +0.01% | 15.5만 |
|---|
| 2026.01.16 | ₩113,635 | ₩113,648 | ₩112,723 | ₩113,595 | -0.04% | 6.2만 |
|---|
| 2026.01.15 | ₩113,407 | ₩113,836 | ₩113,058 | ₩113,152 | -0.22% | 26.1만 |
|---|
| 2026.01.14 | ₩112,830 | ₩113,018 | ₩112,294 | ₩112,870 | +0.04% | 10.6만 |
|---|
| 2026.01.13 | ₩112,683 | ₩112,683 | ₩111,757 | ₩112,066 | -0.55% | 13.1만 |
|---|
| 2026.01.12 | ₩111,945 | ₩112,602 | ₩111,757 | ₩112,508 | +0.50% | 5.1만 |
|---|
| 2026.01.09 | ₩110,725 | ₩111,569 | ₩110,725 | ₩111,435 | +0.64% | 22만 |
|---|
| 2026.01.08 | ₩109,799 | ₩110,014 | ₩109,357 | ₩109,947 | +0.13% | 7.4만 |
|---|
| 2026.01.07 | ₩110,121 | ₩110,121 | ₩109,357 | ₩109,799 | -0.29% | 14.5만 |
|---|
| 2026.01.06 | ₩109,477 | ₩110,054 | ₩109,450 | ₩109,960 | +0.44% | 7.8만 |
|---|
| 2026.01.05 | ₩108,512 | ₩109,638 | ₩108,337 | ₩109,424 | +0.84% | 11만 |
|---|
| 2026.01.02 | ₩107,466 | ₩107,854 | ₩106,956 | ₩107,854 | +0.36% | 11만 |
|---|
| 2025.12.31 | ₩107,077 | ₩107,077 | ₩106,299 | ₩106,554 | -0.49% | 6만 |
|---|
| 2025.12.30 | ₩107,305 | ₩107,720 | ₩107,023 | ₩107,197 | -0.10% | 8.3만 |
|---|
| 2025.12.29 | ₩106,983 | ₩107,238 | ₩106,621 | ₩106,983 | 0.00% | 5.3만 |
|---|
| 2025.12.26 | ₩106,902 | ₩107,318 | ₩106,634 | ₩107,184 | +0.26% | 2.7만 |
|---|
| 2025.12.24 | ₩107,385 | ₩107,466 | ₩107,036 | ₩107,291 | -0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩107,036 | ₩107,171 | ₩106,473 | ₩107,050 | +0.01% | 7만 |
|---|
| 2025.12.22 | ₩106,165 | ₩106,741 | ₩106,165 | ₩106,527 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩105,373 | ₩106,218 | ₩105,373 | ₩105,749 | +0.36% | 3.5만 |
|---|
| 2025.12.18 | ₩104,877 | ₩105,320 | ₩104,488 | ₩104,636 | -0.23% | 4.2만 |
|---|
| 2025.12.17 | ₩104,743 | ₩105,159 | ₩103,885 | ₩104,113 | -0.60% | 3.7만 |
|---|
| 2025.12.16 | ₩105,481 | ₩105,481 | ₩104,877 | ₩105,212 | -0.25% | 4.4만 |
|---|
| 2025.12.15 | ₩106,634 | ₩106,634 | ₩105,923 | ₩106,124 | -0.48% | 4.2만 |
|---|
| 2025.12.12 | ₩106,674 | ₩106,875 | ₩105,199 | ₩105,601 | -1.01% | 4.1만 |
|---|
| 2025.12.11 | ₩107,372 | ₩108,136 | ₩107,010 | ₩107,801 | +0.40% | 4.5만 |
|---|
| 2025.12.10 | ₩106,312 | ₩107,653 | ₩106,232 | ₩107,492 | +1.11% | 4.9만 |
|---|
| 2025.12.09 | ₩106,205 | ₩106,688 | ₩105,950 | ₩106,352 | +0.14% | 5만 |
|---|
| 2025.12.08 | ₩106,768 | ₩106,835 | ₩105,963 | ₩106,044 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩107,801 | ₩107,801 | ₩105,695 | ₩105,990 | -1.68% | 5.9만 |
|---|
| 2025.12.04 | ₩105,682 | ₩105,803 | ₩105,387 | ₩105,588 | -0.09% | 5.9만 |
|---|
| 2025.12.03 | ₩105,025 | ₩105,521 | ₩104,904 | ₩105,400 | +0.36% | 6.1만 |
|---|
| 2025.12.02 | ₩105,400 | ₩105,400 | ₩104,274 | ₩104,743 | -0.62% | 12.5만 |
|---|
| 2025.12.01 | ₩105,548 | ₩105,548 | ₩104,555 | ₩104,703 | -0.80% | 13.6만 |
|---|
| 2025.11.28 | ₩105,145 | ₩105,776 | ₩105,025 | ₩105,507 | +0.34% | 10.1만 |
|---|
| 2025.11.26 | ₩104,394 | ₩105,239 | ₩103,684 | ₩105,025 | +0.60% | 33.1만 |
|---|
| 2025.11.25 | ₩102,839 | ₩103,576 | ₩101,082 | ₩103,415 | +0.56% | 25.2만 |
|---|
| 2025.11.24 | ₩101,202 | ₩102,611 | ₩101,202 | ₩102,611 | +1.39% | 2.7만 |
|---|
| 2025.11.21 | ₩100,813 | ₩101,913 | ₩100,049 | ₩101,404 | +0.59% | 2.4만 |
|---|
| 2025.11.20 | ₩102,892 | ₩103,268 | ₩100,438 | ₩100,438 | -2.39% | 3만 |
|---|
| 2025.11.19 | ₩101,833 | ₩102,651 | ₩101,538 | ₩102,141 | +0.30% | 2.1만 |
|---|
| 2025.11.18 | ₩101,685 | ₩102,503 | ₩101,471 | ₩102,101 | +0.41% | 1.7만 |
|---|
| 2025.11.17 | ₩103,912 | ₩104,448 | ₩103,000 | ₩103,362 | -0.53% | 3.9만 |
|---|
| 2025.11.14 | ₩103,912 | ₩104,944 | ₩103,201 | ₩104,622 | +0.68% | 3.4만 |
|---|
| 2025.11.13 | ₩105,829 | ₩105,950 | ₩104,099 | ₩104,327 | -1.42% | 8.4만 |
|---|
| 2025.11.12 | ₩104,743 | ₩105,414 | ₩104,636 | ₩105,186 | +0.42% | 2.8만 |
|---|
| 2025.11.11 | ₩104,166 | ₩105,266 | ₩103,844 | ₩104,260 | +0.09% | 6.6만 |
|---|
| 2025.11.10 | ₩103,482 | ₩104,663 | ₩103,482 | ₩104,354 | +0.84% | 6.6만 |
|---|
| 2025.11.07 | ₩102,088 | ₩102,705 | ₩101,404 | ₩102,570 | +0.47% | 11만 |
|---|
| 2025.11.06 | ₩102,825 | ₩103,187 | ₩102,168 | ₩102,477 | -0.34% | 2.8만 |
|---|
| 2025.11.05 | ₩101,980 | ₩103,000 | ₩101,980 | ₩102,758 | +0.76% | 6.1만 |
|---|
| 2025.11.04 | ₩102,745 | ₩102,946 | ₩101,699 | ₩102,074 | -0.65% | 3.5만 |
|---|
| 2025.11.03 | ₩103,630 | ₩103,952 | ₩103,509 | ₩103,737 | +0.10% | 6.5만 |
|---|
| 2025.10.31 | ₩103,563 | ₩103,831 | ₩102,785 | ₩103,469 | -0.09% | 8.9만 |
|---|
| 2025.10.30 | ₩102,892 | ₩103,777 | ₩102,892 | ₩103,429 | +0.52% | 1.9만 |
|---|
| 2025.10.29 | ₩104,032 | ₩104,555 | ₩102,906 | ₩103,590 | -0.43% | 9.7만 |
|---|
| 2025.10.28 | ₩102,959 | ₩103,844 | ₩102,624 | ₩103,402 | +0.43% | 2.2만 |
|---|
| 2025.10.27 | ₩103,509 | ₩103,576 | ₩102,973 | ₩103,362 | -0.14% | 2.3만 |
|---|
| 2025.10.24 | ₩102,731 | ₩102,745 | ₩101,967 | ₩102,369 | -0.35% | 1.6만 |
|---|
| 2025.10.23 | ₩101,484 | ₩102,436 | ₩101,484 | ₩102,074 | +0.58% | 2.2만 |
|---|
| 2025.10.22 | ₩100,907 | ₩101,471 | ₩100,653 | ₩100,948 | +0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩101,350 | ₩101,350 | ₩100,156 | ₩100,331 | -1.01% | 4.1만 |
|---|
| 2025.10.20 | ₩101,712 | ₩102,450 | ₩101,538 | ₩102,235 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩101,390 | ₩101,417 | ₩100,451 | ₩101,015 | -0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩101,913 | ₩102,423 | ₩101,605 | ₩101,927 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩101,095 | ₩101,511 | ₩100,532 | ₩101,135 | +0.04% | 1.8만 |
|---|
| 2025.10.14 | ₩99,070 | ₩100,867 | ₩98,976 | ₩100,197 | +1.14% | 2.8만 |
|---|
| 2025.10.13 | ₩99,727 | ₩100,290 | ₩99,539 | ₩100,036 | +0.31% | 2.6만 |
|---|
| 2025.10.10 | ₩100,948 | ₩100,948 | ₩98,587 | ₩98,694 | -2.23% | 5.3만 |
|---|