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 | ₩124,156 | ₩124,599 | ₩123,647 | ₩124,223 | +0.05% | 7.8만 |
| 2026.10.08 | ₩123,606 | ₩124,036 | ₩123,057 | ₩123,539 | -0.05% | 10.5만 |
| 2026.10.07 | ₩124,921 | ₩125,229 | ₩124,465 | ₩124,894 | -0.02% | 11.9만 |
| 2026.10.06 | ₩127,187 | ₩127,509 | ₩126,771 | ₩126,865 | -0.25% | 9.9만 |
| 2026.10.05 | ₩126,838 | ₩127,375 | ₩125,082 | ₩127,013 | +0.14% | 10.2만 |
| 2026.10.02 | ₩126,812 | ₩127,428 | ₩126,154 | ₩127,187 | +0.30% | 88.8만 |
| 2026.10.01 | ₩125,269 | ₩125,457 | ₩124,196 | ₩125,095 | -0.14% | 18.3만 |
| 2026.09.30 | ₩126,798 | ₩127,294 | ₩125,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,645 |
| -0.91% |
| 33.5만 |
| 2026.09.29 | ₩125,819 | ₩126,114 | ₩125,162 | ₩125,779 | -0.03% | 10만 |
|---|
| 2026.09.28 | ₩126,852 | ₩126,932 | ₩125,739 | ₩126,396 | -0.36% | 8.6만 |
|---|
| 2026.09.25 | ₩127,496 | ₩127,643 | ₩126,517 | ₩127,375 | -0.09% | 19.7만 |
|---|
| 2026.09.24 | ₩126,463 | ₩126,905 | ₩125,497 | ₩126,329 | -0.11% | 6.6만 |
|---|
| 2026.09.23 | ₩129,199 | ₩129,199 | ₩127,241 | ₩127,871 | -1.03% | 8.8만 |
|---|
| 2026.09.22 | ₩129,601 | ₩130,795 | ₩129,440 | ₩130,754 | +0.89% | 10.1만 |
|---|
| 2026.09.21 | ₩128,555 | ₩129,427 | ₩128,394 | ₩129,252 | +0.54% | 9.7만 |
|---|
| 2026.09.18 | ₩127,938 | ₩127,938 | ₩126,771 | ₩127,589 | -0.27% | 4.2만 |
|---|
| 2026.09.17 | ₩129,199 | ₩129,386 | ₩128,877 | ₩129,091 | -0.08% | 6만 |
|---|
| 2026.09.16 | ₩128,032 | ₩128,930 | ₩126,342 | ₩127,040 | -0.78% | 9.9만 |
|---|
| 2026.09.15 | ₩127,791 | ₩127,791 | ₩126,838 | ₩127,549 | -0.19% | 5.2만 |
|---|
| 2026.09.14 | ₩128,421 | ₩129,024 | ₩127,683 | ₩128,193 | -0.18% | 5.7만 |
|---|
| 2026.09.11 | ₩131,224 | ₩131,224 | ₩130,312 | ₩130,607 | -0.47% | 6.7만 |
|---|
| 2026.09.10 | ₩129,641 | ₩129,829 | ₩128,501 | ₩128,702 | -0.72% | 11.3만 |
|---|
| 2026.09.09 | ₩131,559 | ₩132,270 | ₩131,063 | ₩131,398 | -0.12% | 24.4만 |
|---|
| 2026.09.08 | ₩131,921 | ₩131,921 | ₩130,942 | ₩131,318 | -0.46% | 5.8만 |
|---|
| 2026.09.04 | ₩130,339 | ₩131,425 | ₩130,339 | ₩131,398 | +0.81% | 12.4만 |
|---|
| 2026.09.03 | ₩129,883 | ₩130,848 | ₩129,185 | ₩130,567 | +0.53% | 17.8만 |
|---|
| 2026.09.02 | ₩127,992 | ₩128,488 | ₩127,670 | ₩128,394 | +0.31% | 7.9만 |
|---|
| 2026.09.01 | ₩128,595 | ₩128,984 | ₩127,241 | ₩127,804 | -0.62% | 9.5만 |
|---|
| 2026.08.31 | ₩129,574 | ₩129,722 | ₩128,716 | ₩129,252 | -0.25% | 4.8만 |
|---|
| 2026.08.28 | ₩130,084 | ₩130,701 | ₩128,716 | ₩129,051 | -0.79% | 6.1만 |
|---|
| 2026.08.27 | ₩129,319 | ₩130,151 | ₩128,783 | ₩129,641 | +0.25% | 12.2만 |
|---|
| 2026.08.26 | ₩128,930 | ₩129,132 | ₩128,448 | ₩128,783 | -0.11% | 8.4만 |
|---|
| 2026.08.25 | ₩128,702 | ₩129,467 | ₩128,314 | ₩129,145 | +0.34% | 5.9만 |
|---|
| 2026.08.24 | ₩127,361 | ₩127,670 | ₩126,718 | ₩127,254 | -0.08% | 23.1만 |
|---|
| 2026.08.21 | ₩128,099 | ₩128,112 | ₩127,509 | ₩127,724 | -0.29% | 40.7만 |
|---|
| 2026.08.20 | ₩126,624 | ₩127,428 | ₩126,154 | ₩126,825 | +0.16% | 5.8만 |
|---|
| 2026.08.19 | ₩127,563 | ₩128,072 | ₩126,664 | ₩127,174 | -0.30% | 8.8만 |
|---|
| 2026.08.18 | ₩127,576 | ₩127,576 | ₩125,806 | ₩125,846 | -1.36% | 6.5만 |
|---|
| 2026.08.17 | ₩128,904 | ₩129,762 | ₩128,783 | ₩128,930 | +0.02% | 6.6만 |
|---|
| 2026.08.14 | ₩128,166 | ₩128,837 | ₩127,817 | ₩128,112 | -0.04% | 4.6만 |
|---|
| 2026.08.13 | ₩127,120 | ₩127,737 | ₩127,120 | ₩127,576 | +0.36% | 9.7만 |
|---|
| 2026.08.12 | ₩127,442 | ₩127,871 | ₩126,986 | ₩127,254 | -0.15% | 8.5만 |
|---|
| 2026.08.11 | ₩125,296 | ₩125,766 | ₩124,934 | ₩125,216 | -0.06% | 5.8만 |
|---|
| 2026.08.10 | ₩125,095 | ₩125,551 | ₩124,854 | ₩125,028 | -0.05% | 6.3만 |
|---|
| 2026.08.07 | ₩125,685 | ₩126,061 | ₩125,055 | ₩126,020 | +0.27% | 7.9만 |
|---|
| 2026.08.06 | ₩123,901 | ₩125,243 | ₩123,620 | ₩124,156 | +0.21% | 23.5만 |
|---|
| 2026.08.05 | ₩125,189 | ₩125,886 | ₩124,451 | ₩124,840 | -0.28% | 10.6만 |
|---|
| 2026.08.04 | ₩122,641 | ₩124,438 | ₩122,641 | ₩124,089 | +1.18% | 11.5만 |
|---|
| 2026.08.03 | ₩120,361 | ₩121,608 | ₩120,187 | ₩121,514 | +0.96% | 19.1만 |
|---|
| 2026.07.31 | ₩120,951 | ₩121,367 | ₩119,261 | ₩120,254 | -0.58% | 14.7만 |
|---|
| 2026.07.30 | ₩119,020 | ₩121,501 | ₩118,872 | ₩121,179 | +1.81% | 27.7만 |
|---|
| 2026.07.29 | ₩118,658 | ₩119,972 | ₩116,888 | ₩117,612 | -0.88% | 68.7만 |
|---|
| 2026.07.28 | ₩118,899 | ₩119,838 | ₩118,363 | ₩119,302 | +0.34% | 9.1만 |
|---|
| 2026.07.27 | ₩122,131 | ₩122,399 | ₩120,039 | ₩121,032 | -0.90% | 14.6만 |
|---|
| 2026.07.24 | ₩121,836 | ₩122,668 | ₩121,219 | ₩121,474 | -0.30% | 9.4만 |
|---|
| 2026.07.23 | ₩122,145 | ₩122,909 | ₩121,568 | ₩122,306 | +0.13% | 15.4만 |
|---|
| 2026.07.22 | ₩122,319 | ₩122,976 | ₩122,319 | ₩122,574 | +0.21% | 5.8만 |
|---|
| 2026.07.21 | ₩121,139 | ₩122,681 | ₩121,112 | ₩122,493 | +1.12% | 9.4만 |
|---|
| 2026.07.20 | ₩120,468 | ₩120,790 | ₩119,811 | ₩119,865 | -0.50% | 10.6만 |
|---|
| 2026.07.17 | ₩119,100 | ₩120,857 | ₩118,376 | ₩120,146 | +0.88% | 5.4만 |
|---|
| 2026.07.16 | ₩121,568 | ₩121,729 | ₩120,549 | ₩121,018 | -0.45% | 7만 |
|---|
| 2026.07.15 | ₩123,285 | ₩123,285 | ₩121,447 | ₩122,802 | -0.39% | 9.1만 |
|---|
| 2026.07.14 | ₩122,882 | ₩123,539 | ₩122,292 | ₩122,694 | -0.15% | 6.5만 |
|---|
| 2026.07.13 | ₩121,783 | ₩121,823 | ₩120,388 | ₩120,857 | -0.76% | 8.9만 |
|---|
| 2026.07.10 | ₩123,700 | ₩124,237 | ₩123,204 | ₩123,861 | +0.13% | 6.5만 |
|---|
| 2026.07.09 | ₩122,534 | ₩123,325 | ₩122,212 | ₩122,735 | +0.16% | 11.5만 |
|---|
| 2026.07.08 | ₩121,863 | ₩123,043 | ₩120,804 | ₩122,990 | +0.92% | 12.9만 |
|---|
| 2026.07.07 | ₩124,264 | ₩125,015 | ₩123,352 | ₩123,459 | -0.65% | 12.1만 |
|---|
| 2026.07.06 | ₩126,610 | ₩127,187 | ₩125,859 | ₩126,718 | +0.08% | 13.4만 |
|---|
| 2026.07.02 | ₩126,222 | ₩127,308 | ₩124,062 | ₩125,323 | -0.71% | 12.1만 |
|---|
| 2026.07.01 | ₩125,819 | ₩126,677 | ₩125,310 | ₩125,564 | -0.20% | 18.1만 |
|---|
| 2026.06.30 | ₩125,953 | ₩127,281 | ₩125,725 | ₩126,973 | +0.81% | 10.4만 |
|---|
| 2026.06.29 | ₩126,289 | ₩126,449 | ₩124,706 | ₩126,356 | +0.05% | 17.5만 |
|---|
| 2026.06.26 | ₩125,538 | ₩127,294 | ₩125,538 | ₩126,329 | +0.63% | 13.4만 |
|---|
| 2026.06.25 | ₩129,373 | ₩129,373 | ₩126,517 | ₩127,187 | -1.69% | 8.3만 |
|---|
| 2026.06.24 | ₩127,817 | ₩127,817 | ₩126,557 | ₩127,496 | -0.25% | 11.4만 |
|---|
| 2026.06.23 | ₩127,777 | ₩129,185 | ₩127,375 | ₩127,898 | +0.09% | 11.8만 |
|---|
| 2026.06.22 | ₩133,879 | ₩134,322 | ₩131,398 | ₩133,839 | -0.03% | 8.7만 |
|---|
| 2026.06.18 | ₩133,262 | ₩133,705 | ₩132,833 | ₩133,302 | +0.03% | 9만 |
|---|
| 2026.06.17 | ₩134,630 | ₩135,260 | ₩132,015 | ₩132,444 | -1.62% | 7.4만 |
|---|
| 2026.06.16 | ₩134,389 | ₩135,247 | ₩133,597 | ₩133,879 | -0.38% | 9.7만 |
|---|
| 2026.06.15 | ₩134,080 | ₩134,684 | ₩133,597 | ₩134,255 | +0.13% | 8.1만 |
|---|
| 2026.06.12 | ₩130,258 | ₩131,224 | ₩129,628 | ₩130,808 | +0.42% | 11.6만 |
|---|
| 2026.06.11 | ₩126,999 | ₩130,674 | ₩126,704 | ₩130,526 | +2.78% | 12.5만 |
|---|
| 2026.06.10 | ₩126,074 | ₩127,858 | ₩125,041 | ₩125,296 | -0.62% | 14.6만 |
|---|
| 2026.06.09 | ₩129,963 | ₩131,894 | ₩124,800 | ₩127,522 | -1.88% | 14만 |
|---|
| 2026.06.08 | ₩129,145 | ₩129,145 | ₩127,321 | ₩127,804 | -1.04% | 11만 |
|---|
| 2026.06.05 | ₩129,936 | ₩129,936 | ₩126,061 | ₩126,315 | -2.79% | 15.6만 |
|---|
| 2026.06.04 | ₩132,055 | ₩132,793 | ₩131,291 | ₩132,565 | +0.39% | 25.6만 |
|---|
| 2026.06.03 | ₩133,571 | ₩133,919 | ₩132,565 | ₩133,208 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩133,638 | ₩134,442 | ₩133,168 | ₩134,080 | +0.33% | 9.6만 |
|---|
| 2026.06.01 | ₩134,187 | ₩135,877 | ₩133,463 | ₩135,368 | +0.88% | 6.5만 |
|---|
| 2026.05.29 | ₩135,274 | ₩135,689 | ₩134,737 | ₩135,126 | -0.11% | 15.5만 |
|---|
| 2026.05.28 | ₩132,860 | ₩134,617 | ₩132,337 | ₩134,228 | +1.03% | 6.7만 |
|---|
| 2026.05.27 | ₩133,892 | ₩133,892 | ₩132,739 | ₩133,316 | -0.43% | 13.2만 |
|---|
| 2026.05.26 | ₩134,697 | ₩135,354 | ₩134,402 | ₩135,032 | +0.25% | 10.5만 |
|---|
| 2026.05.22 | ₩130,821 | ₩131,546 | ₩129,990 | ₩130,164 | -0.50% | 9.7만 |
|---|
| 2026.05.21 | ₩128,810 | ₩130,660 | ₩128,407 | ₩130,178 | +1.06% | 8.5만 |
|---|
| 2026.05.20 | ₩126,812 | ₩129,011 | ₩126,195 | ₩128,930 | +1.67% | 7만 |
|---|
| 2026.05.19 | ₩126,879 | ₩128,166 | ₩125,846 | ₩127,174 | +0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩130,003 | ₩130,003 | ₩128,032 | ₩129,279 | -0.56% | 12.2만 |
|---|
| 2026.05.15 | ₩130,070 | ₩130,352 | ₩129,172 | ₩129,668 | -0.31% | 10.6만 |
|---|
| 2026.05.14 | ₩133,597 | ₩134,737 | ₩132,659 | ₩133,423 | -0.13% | 8.1만 |
|---|
| 2026.05.13 | ₩132,739 | ₩134,094 | ₩132,645 | ₩133,986 | +0.94% | 13.8만 |
|---|
| 2026.05.12 | ₩132,712 | ₩132,712 | ₩130,647 | ₩132,042 | -0.51% | 22.6만 |
|---|
| 2026.05.11 | ₩133,410 | ₩135,059 | ₩133,410 | ₩133,584 | +0.13% | 11.8만 |
|---|
| 2026.05.08 | ₩132,122 | ₩133,544 | ₩132,122 | ₩133,074 | +0.72% | 13.6만 |
|---|
| 2026.05.07 | ₩132,377 | ₩132,377 | ₩129,896 | ₩130,137 | -1.69% | 19.9만 |
|---|
| 2026.05.06 | ₩131,586 | ₩132,176 | ₩131,183 | ₩132,055 | +0.36% | 9.9만 |
|---|
| 2026.05.05 | ₩128,059 | ₩129,829 | ₩128,019 | ₩129,118 | +0.83% | 15만 |
|---|
| 2026.05.04 | ₩127,321 | ₩128,381 | ₩125,886 | ₩126,597 | -0.57% | 14.4만 |
|---|
| 2026.05.01 | ₩127,187 | ₩128,126 | ₩127,026 | ₩127,187 | 0.00% | 14.4만 |
|---|
| 2026.04.30 | ₩126,034 | ₩127,630 | ₩125,390 | ₩127,455 | +1.13% | 13.3만 |
|---|
| 2026.04.29 | ₩124,746 | ₩125,122 | ₩123,365 | ₩123,848 | -0.72% | 8.3만 |
|---|
| 2026.04.28 | ₩124,277 | ₩124,921 | ₩124,036 | ₩124,424 | +0.12% | 8만 |
|---|
| 2026.04.27 | ₩125,028 | ₩125,149 | ₩124,371 | ₩124,545 | -0.39% | 9.3만 |
|---|
| 2026.04.24 | ₩124,612 | ₩125,041 | ₩123,982 | ₩124,907 | +0.24% | 9.1만 |
|---|
| 2026.04.23 | ₩124,746 | ₩125,041 | ₩122,440 | ₩123,821 | -0.74% | 13.7만 |
|---|
| 2026.04.22 | ₩124,854 | ₩125,350 | ₩124,585 | ₩125,296 | +0.35% | 6.9만 |
|---|
| 2026.04.21 | ₩124,813 | ₩125,243 | ₩122,802 | ₩122,963 | -1.48% | 8.2만 |
|---|
| 2026.04.20 | ₩125,336 | ₩125,336 | ₩124,693 | ₩125,336 | 0.00% | 8.5만 |
|---|
| 2026.04.17 | ₩126,154 | ₩127,616 | ₩126,141 | ₩126,557 | +0.32% | 14.1만 |
|---|
| 2026.04.16 | ₩125,538 | ₩125,538 | ₩124,666 | ₩124,947 | -0.47% | 10.5만 |
|---|
| 2026.04.15 | ₩124,921 | ₩124,921 | ₩124,250 | ₩124,693 | -0.18% | 12.9만 |
|---|
| 2026.04.14 | ₩125,108 | ₩125,953 | ₩124,706 | ₩125,806 | +0.56% | 13.7만 |
|---|
| 2026.04.13 | ₩122,131 | ₩124,438 | ₩122,131 | ₩124,344 | +1.81% | 8.6만 |
|---|
| 2026.04.10 | ₩123,459 | ₩124,250 | ₩123,231 | ₩123,808 | +0.28% | 5.7만 |
|---|
| 2026.04.09 | ₩122,426 | ₩123,875 | ₩121,796 | ₩123,218 | +0.65% | 5.1만 |
|---|
| 2026.04.08 | ₩123,888 | ₩123,969 | ₩122,480 | ₩123,673 | -0.17% | 8.2만 |
|---|
| 2026.04.07 | ₩117,357 | ₩117,934 | ₩115,909 | ₩117,786 | +0.37% | 8.7만 |
|---|
| 2026.04.06 | ₩117,880 | ₩118,282 | ₩117,303 | ₩118,014 | +0.11% | 9.7만 |
|---|
| 2026.04.02 | ₩115,640 | ₩117,813 | ₩115,037 | ₩117,531 | +1.64% | 8.3만 |
|---|
| 2026.04.01 | ₩118,148 | ₩119,878 | ₩118,095 | ₩118,604 | +0.39% | 31.8만 |
|---|
| 2026.03.31 | ₩113,682 | ₩116,606 | ₩113,186 | ₩116,579 | +2.55% | 22.5만 |
|---|
| 2026.03.30 | ₩114,621 | ₩114,648 | ₩111,979 | ₩112,543 | -1.81% | 53.3만 |
|---|
| 2026.03.27 | ₩113,857 | ₩114,688 | ₩112,985 | ₩113,481 | -0.33% | 9.7만 |
|---|
| 2026.03.26 | ₩115,721 | ₩116,284 | ₩113,991 | ₩114,004 | -1.48% | 12.3만 |
|---|
| 2026.03.25 | ₩118,551 | ₩118,551 | ₩117,384 | ₩117,665 | -0.75% | 11.7만 |
|---|
| 2026.03.24 | ₩114,796 | ₩116,700 | ₩114,796 | ₩116,016 | +1.06% | 10.6만 |
|---|
| 2026.03.23 | ₩115,775 | ₩117,800 | ₩115,265 | ₩116,673 | +0.78% | 6만 |
|---|
| 2026.03.20 | ₩117,210 | ₩117,210 | ₩113,146 | ₩113,629 | -3.05% | 9.6만 |
|---|
| 2026.03.19 | ₩116,070 | ₩118,940 | ₩115,332 | ₩117,719 | +1.42% | 20.7만 |
|---|
| 2026.03.18 | ₩119,583 | ₩120,374 | ₩118,135 | ₩118,148 | -1.20% | 18.7만 |
|---|
| 2026.03.17 | ₩120,254 | ₩120,857 | ₩119,704 | ₩119,945 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩118,349 | ₩119,436 | ₩118,081 | ₩119,141 | +0.67% | 6.8만 |
|---|
| 2026.03.13 | ₩118,886 | ₩119,141 | ₩116,472 | ₩116,579 | -1.94% | 17.6만 |
|---|
| 2026.03.12 | ₩119,825 | ₩119,825 | ₩117,692 | ₩118,162 | -1.39% | 11.2만 |
|---|
| 2026.03.11 | ₩120,307 | ₩121,219 | ₩120,039 | ₩120,991 | +0.57% | 15.6만 |
|---|
| 2026.03.10 | ₩121,045 | ₩122,842 | ₩119,476 | ₩120,240 | -0.66% | 23.1만 |
|---|
| 2026.03.09 | ₩116,834 | ₩120,334 | ₩115,520 | ₩120,066 | +2.77% | 10만 |
|---|
| 2026.03.06 | ₩117,277 | ₩119,811 | ₩117,129 | ₩118,872 | +1.36% | 13.8만 |
|---|
| 2026.03.05 | ₩121,823 | ₩122,037 | ₩118,497 | ₩120,053 | -1.45% | 10.7만 |
|---|
| 2026.03.04 | ₩122,252 | ₩124,612 | ₩122,078 | ₩123,861 | +1.32% | 16.6만 |
|---|
| 2026.03.03 | ₩121,917 | ₩123,821 | ₩119,208 | ₩122,748 | +0.68% | 12.3만 |
|---|
| 2026.03.02 | ₩127,884 | ₩129,239 | ₩127,402 | ₩128,877 | +0.78% | 10.9만 |
|---|
| 2026.02.27 | ₩130,097 | ₩130,768 | ₩129,883 | ₩130,459 | +0.28% | 16.3만 |
|---|
| 2026.02.26 | ₩130,231 | ₩130,298 | ₩128,448 | ₩130,191 | -0.03% | 21.1만 |
|---|
| 2026.02.25 | ₩130,272 | ₩130,714 | ₩129,655 | ₩130,298 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩127,361 | ₩128,729 | ₩126,905 | ₩128,448 | +0.85% | 11.9만 |
|---|
| 2026.02.23 | ₩127,817 | ₩128,300 | ₩127,268 | ₩127,697 | -0.09% | 10.6만 |
|---|
| 2026.02.20 | ₩126,275 | ₩127,817 | ₩125,980 | ₩127,791 | +1.20% | 14.5만 |
|---|
| 2026.02.19 | ₩125,269 | ₩126,114 | ₩124,612 | ₩126,114 | +0.67% | 10.4만 |
|---|
| 2026.02.18 | ₩125,041 | ₩125,926 | ₩124,840 | ₩125,323 | +0.23% | 28.4만 |
|---|
| 2026.02.17 | ₩124,344 | ₩124,894 | ₩122,896 | ₩124,465 | +0.10% | 8.3만 |
|---|
| 2026.02.13 | ₩124,371 | ₩125,631 | ₩123,432 | ₩125,336 | +0.78% | 46.6만 |
|---|
| 2026.02.12 | ₩126,503 | ₩126,530 | ₩123,942 | ₩124,331 | -1.72% | 11.6만 |
|---|
| 2026.02.11 | ₩125,511 | ₩126,061 | ₩124,290 | ₩125,873 | +0.29% | 13.2만 |
|---|
| 2026.02.10 | ₩124,129 | ₩124,250 | ₩123,633 | ₩123,915 | -0.17% | 13.9만 |
|---|
| 2026.02.09 | ₩121,729 | ₩123,445 | ₩121,608 | ₩123,445 | +1.41% | 12만 |
|---|
| 2026.02.06 | ₩119,288 | ₩120,696 | ₩118,846 | ₩120,696 | +1.18% | 20.9만 |
|---|
| 2026.02.05 | ₩118,054 | ₩119,047 | ₩117,370 | ₩117,518 | -0.45% | 11.6만 |
|---|
| 2026.02.04 | ₩121,192 | ₩121,192 | ₩118,416 | ₩119,503 | -1.39% | 16.9만 |
|---|
| 2026.02.03 | ₩118,416 | ₩119,369 | ₩117,920 | ₩119,208 | +0.67% | 9.4만 |
|---|
| 2026.02.02 | ₩116,365 | ₩117,129 | ₩115,962 | ₩116,968 | +0.52% | 12.2만 |
|---|
| 2026.01.30 | ₩118,792 | ₩119,020 | ₩116,807 | ₩117,102 | -1.42% | 7.7만 |
|---|
| 2026.01.29 | ₩121,394 | ₩121,447 | ₩118,618 | ₩120,133 | -1.04% | 13.9만 |
|---|
| 2026.01.28 | ₩119,637 | ₩119,744 | ₩118,618 | ₩119,597 | -0.03% | 11.2만 |
|---|
| 2026.01.27 | ₩118,712 | ₩119,704 | ₩118,390 | ₩119,503 | +0.67% | 10.6만 |
|---|
| 2026.01.26 | ₩117,934 | ₩118,323 | ₩117,370 | ₩117,451 | -0.41% | 10.6만 |
|---|
| 2026.01.23 | ₩116,150 | ₩117,370 | ₩115,828 | ₩117,196 | +0.90% | 7.1만 |
|---|
| 2026.01.22 | ₩115,989 | ₩116,673 | ₩115,667 | ₩116,311 | +0.28% | 6만 |
|---|
| 2026.01.21 | ₩114,957 | ₩116,217 | ₩114,675 | ₩115,708 | +0.65% | 13.4만 |
|---|
| 2026.01.20 | ₩113,441 | ₩114,058 | ₩113,106 | ₩113,455 | +0.01% | 15.5만 |
|---|
| 2026.01.16 | ₩113,629 | ₩113,642 | ₩112,717 | ₩113,589 | -0.04% | 6.2만 |
|---|
| 2026.01.15 | ₩113,401 | ₩113,830 | ₩113,052 | ₩113,146 | -0.22% | 26.1만 |
|---|
| 2026.01.14 | ₩112,824 | ₩113,012 | ₩112,288 | ₩112,864 | +0.04% | 10.6만 |
|---|
| 2026.01.13 | ₩112,677 | ₩112,677 | ₩111,751 | ₩112,060 | -0.55% | 13.1만 |
|---|
| 2026.01.12 | ₩111,939 | ₩112,596 | ₩111,751 | ₩112,502 | +0.50% | 5.1만 |
|---|
| 2026.01.09 | ₩110,719 | ₩111,564 | ₩110,719 | ₩111,430 | +0.64% | 22만 |
|---|
| 2026.01.08 | ₩109,793 | ₩110,008 | ₩109,351 | ₩109,941 | +0.13% | 7.4만 |
|---|
| 2026.01.07 | ₩110,115 | ₩110,115 | ₩109,351 | ₩109,793 | -0.29% | 14.5만 |
|---|
| 2026.01.06 | ₩109,472 | ₩110,048 | ₩109,445 | ₩109,954 | +0.44% | 7.8만 |
|---|
| 2026.01.05 | ₩108,506 | ₩109,632 | ₩108,332 | ₩109,418 | +0.84% | 11만 |
|---|
| 2026.01.02 | ₩107,460 | ₩107,849 | ₩106,950 | ₩107,849 | +0.36% | 11만 |
|---|
| 2025.12.31 | ₩107,071 | ₩107,071 | ₩106,293 | ₩106,548 | -0.49% | 6만 |
|---|
| 2025.12.30 | ₩107,299 | ₩107,715 | ₩107,017 | ₩107,192 | -0.10% | 8.3만 |
|---|
| 2025.12.29 | ₩106,977 | ₩107,232 | ₩106,615 | ₩106,977 | 0.00% | 5.3만 |
|---|
| 2025.12.26 | ₩106,897 | ₩107,312 | ₩106,628 | ₩107,178 | +0.26% | 2.7만 |
|---|
| 2025.12.24 | ₩107,379 | ₩107,460 | ₩107,031 | ₩107,286 | -0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩107,031 | ₩107,165 | ₩106,468 | ₩107,044 | +0.01% | 7만 |
|---|
| 2025.12.22 | ₩106,159 | ₩106,736 | ₩106,159 | ₩106,521 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩105,368 | ₩106,213 | ₩105,368 | ₩105,743 | +0.36% | 3.5만 |
|---|
| 2025.12.18 | ₩104,872 | ₩105,314 | ₩104,483 | ₩104,630 | -0.23% | 4.2만 |
|---|
| 2025.12.17 | ₩104,738 | ₩105,153 | ₩103,879 | ₩104,107 | -0.60% | 3.7만 |
|---|
| 2025.12.16 | ₩105,475 | ₩105,475 | ₩104,872 | ₩105,207 | -0.25% | 4.4만 |
|---|
| 2025.12.15 | ₩106,628 | ₩106,628 | ₩105,918 | ₩106,119 | -0.48% | 4.2만 |
|---|
| 2025.12.12 | ₩106,669 | ₩106,870 | ₩105,194 | ₩105,596 | -1.01% | 4.1만 |
|---|
| 2025.12.11 | ₩107,366 | ₩108,130 | ₩107,004 | ₩107,795 | +0.40% | 4.5만 |
|---|
| 2025.12.10 | ₩106,307 | ₩107,648 | ₩106,226 | ₩107,487 | +1.11% | 4.9만 |
|---|
| 2025.12.09 | ₩106,199 | ₩106,682 | ₩105,945 | ₩106,347 | +0.14% | 5만 |
|---|
| 2025.12.08 | ₩106,763 | ₩106,830 | ₩105,958 | ₩106,038 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩107,795 | ₩107,795 | ₩105,690 | ₩105,985 | -1.68% | 5.9만 |
|---|
| 2025.12.04 | ₩105,676 | ₩105,797 | ₩105,381 | ₩105,582 | -0.09% | 5.9만 |
|---|
| 2025.12.03 | ₩105,019 | ₩105,515 | ₩104,898 | ₩105,395 | +0.36% | 6.1만 |
|---|
| 2025.12.02 | ₩105,395 | ₩105,395 | ₩104,268 | ₩104,738 | -0.62% | 12.5만 |
|---|
| 2025.12.01 | ₩105,542 | ₩105,542 | ₩104,550 | ₩104,697 | -0.80% | 13.6만 |
|---|
| 2025.11.28 | ₩105,140 | ₩105,770 | ₩105,019 | ₩105,502 | +0.34% | 10.1만 |
|---|
| 2025.11.26 | ₩104,389 | ₩105,234 | ₩103,678 | ₩105,019 | +0.60% | 33.1만 |
|---|
| 2025.11.25 | ₩102,833 | ₩103,571 | ₩101,076 | ₩103,410 | +0.56% | 25.2만 |
|---|
| 2025.11.24 | ₩101,197 | ₩102,605 | ₩101,197 | ₩102,605 | +1.39% | 2.7만 |
|---|
| 2025.11.21 | ₩100,808 | ₩101,908 | ₩100,044 | ₩101,398 | +0.59% | 2.4만 |
|---|
| 2025.11.20 | ₩102,887 | ₩103,262 | ₩100,433 | ₩100,433 | -2.39% | 3만 |
|---|
| 2025.11.19 | ₩101,827 | ₩102,645 | ₩101,532 | ₩102,136 | +0.30% | 2.1만 |
|---|
| 2025.11.18 | ₩101,680 | ₩102,498 | ₩101,465 | ₩102,096 | +0.41% | 1.7만 |
|---|
| 2025.11.17 | ₩103,906 | ₩104,443 | ₩102,994 | ₩103,356 | -0.53% | 3.9만 |
|---|
| 2025.11.14 | ₩103,906 | ₩104,939 | ₩103,195 | ₩104,617 | +0.68% | 3.4만 |
|---|
| 2025.11.13 | ₩105,824 | ₩105,945 | ₩104,094 | ₩104,322 | -1.42% | 8.4만 |
|---|
| 2025.11.12 | ₩104,738 | ₩105,408 | ₩104,630 | ₩105,180 | +0.42% | 2.8만 |
|---|
| 2025.11.11 | ₩104,161 | ₩105,261 | ₩103,839 | ₩104,255 | +0.09% | 6.6만 |
|---|
| 2025.11.10 | ₩103,477 | ₩104,657 | ₩103,477 | ₩104,349 | +0.84% | 6.6만 |
|---|
| 2025.11.07 | ₩102,082 | ₩102,699 | ₩101,398 | ₩102,565 | +0.47% | 11만 |
|---|
| 2025.11.06 | ₩102,820 | ₩103,182 | ₩102,163 | ₩102,471 | -0.34% | 2.8만 |
|---|
| 2025.11.05 | ₩101,975 | ₩102,994 | ₩101,975 | ₩102,753 | +0.76% | 6.1만 |
|---|
| 2025.11.04 | ₩102,739 | ₩102,941 | ₩101,693 | ₩102,069 | -0.65% | 3.5만 |
|---|
| 2025.11.03 | ₩103,624 | ₩103,946 | ₩103,504 | ₩103,732 | +0.10% | 6.5만 |
|---|
| 2025.10.31 | ₩103,557 | ₩103,826 | ₩102,780 | ₩103,464 | -0.09% | 8.9만 |
|---|
| 2025.10.30 | ₩102,887 | ₩103,772 | ₩102,887 | ₩103,423 | +0.52% | 1.9만 |
|---|
| 2025.10.29 | ₩104,027 | ₩104,550 | ₩102,900 | ₩103,584 | -0.43% | 9.7만 |
|---|
| 2025.10.28 | ₩102,954 | ₩103,839 | ₩102,619 | ₩103,396 | +0.43% | 2.2만 |
|---|
| 2025.10.27 | ₩103,504 | ₩103,571 | ₩102,967 | ₩103,356 | -0.14% | 2.3만 |
|---|
| 2025.10.24 | ₩102,726 | ₩102,739 | ₩101,962 | ₩102,364 | -0.35% | 1.6만 |
|---|
| 2025.10.23 | ₩101,479 | ₩102,431 | ₩101,479 | ₩102,069 | +0.58% | 2.2만 |
|---|
| 2025.10.22 | ₩100,902 | ₩101,465 | ₩100,647 | ₩100,942 | +0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩101,345 | ₩101,345 | ₩100,151 | ₩100,325 | -1.01% | 4.1만 |
|---|
| 2025.10.20 | ₩101,707 | ₩102,444 | ₩101,532 | ₩102,230 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩101,385 | ₩101,412 | ₩100,446 | ₩101,009 | -0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩101,908 | ₩102,418 | ₩101,599 | ₩101,921 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩101,090 | ₩101,506 | ₩100,527 | ₩101,130 | +0.04% | 1.8만 |
|---|
| 2025.10.14 | ₩99,065 | ₩100,862 | ₩98,971 | ₩100,191 | +1.14% | 2.8만 |
|---|
| 2025.10.13 | ₩99,722 | ₩100,285 | ₩99,534 | ₩100,030 | +0.31% | 2.6만 |
|---|
| 2025.10.10 | ₩100,942 | ₩100,942 | ₩98,582 | ₩98,689 | -2.23% | 5.3만 |
|---|