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 | ₩124,141 | ₩124,583 | ₩123,631 | ₩124,208 | +0.05% | 7.8만 |
| 2026.10.08 | ₩123,591 | ₩124,020 | ₩123,041 | ₩123,524 | -0.05% | 10.5만 |
| 2026.10.07 | ₩124,905 | ₩125,213 | ₩124,449 | ₩124,878 | -0.02% | 11.9만 |
| 2026.10.06 | ₩127,171 | ₩127,493 | ₩126,755 | ₩126,849 | -0.25% | 9.9만 |
| 2026.10.05 | ₩126,822 | ₩127,359 | ₩125,066 | ₩126,997 | +0.14% | 10.2만 |
| 2026.10.02 | ₩126,796 | ₩127,412 | ₩126,138 | ₩127,171 | +0.30% | 88.8만 |
| 2026.10.01 | ₩125,253 | ₩125,441 | ₩124,181 | ₩125,079 | -0.14% | 18.3만 |
| 2026.09.30 | ₩126,782 | ₩127,278 | ₩125,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,629 |
| -0.91% |
| 33.5만 |
| 2026.09.29 | ₩125,803 | ₩126,098 | ₩125,146 | ₩125,763 | -0.03% | 10만 |
|---|
| 2026.09.28 | ₩126,836 | ₩126,916 | ₩125,723 | ₩126,380 | -0.36% | 8.6만 |
|---|
| 2026.09.25 | ₩127,479 | ₩127,627 | ₩126,501 | ₩127,359 | -0.09% | 19.7만 |
|---|
| 2026.09.24 | ₩126,447 | ₩126,889 | ₩125,481 | ₩126,313 | -0.11% | 6.6만 |
|---|
| 2026.09.23 | ₩129,182 | ₩129,182 | ₩127,225 | ₩127,855 | -1.03% | 8.8만 |
|---|
| 2026.09.22 | ₩129,585 | ₩130,778 | ₩129,424 | ₩130,738 | +0.89% | 10.1만 |
|---|
| 2026.09.21 | ₩128,539 | ₩129,410 | ₩128,378 | ₩129,236 | +0.54% | 9.7만 |
|---|
| 2026.09.18 | ₩127,922 | ₩127,922 | ₩126,755 | ₩127,573 | -0.27% | 4.2만 |
|---|
| 2026.09.17 | ₩129,182 | ₩129,370 | ₩128,860 | ₩129,075 | -0.08% | 6만 |
|---|
| 2026.09.16 | ₩128,016 | ₩128,914 | ₩126,326 | ₩127,023 | -0.78% | 9.9만 |
|---|
| 2026.09.15 | ₩127,774 | ₩127,774 | ₩126,822 | ₩127,533 | -0.19% | 5.2만 |
|---|
| 2026.09.14 | ₩128,405 | ₩129,008 | ₩127,667 | ₩128,177 | -0.18% | 5.7만 |
|---|
| 2026.09.11 | ₩131,207 | ₩131,207 | ₩130,295 | ₩130,590 | -0.47% | 6.7만 |
|---|
| 2026.09.10 | ₩129,625 | ₩129,813 | ₩128,485 | ₩128,686 | -0.72% | 11.3만 |
|---|
| 2026.09.09 | ₩131,542 | ₩132,253 | ₩131,046 | ₩131,381 | -0.12% | 24.4만 |
|---|
| 2026.09.08 | ₩131,904 | ₩131,904 | ₩130,925 | ₩131,301 | -0.46% | 5.8만 |
|---|
| 2026.09.04 | ₩130,322 | ₩131,408 | ₩130,322 | ₩131,381 | +0.81% | 12.4만 |
|---|
| 2026.09.03 | ₩129,866 | ₩130,832 | ₩129,169 | ₩130,550 | +0.53% | 17.8만 |
|---|
| 2026.09.02 | ₩127,975 | ₩128,472 | ₩127,654 | ₩128,378 | +0.31% | 7.9만 |
|---|
| 2026.09.01 | ₩128,579 | ₩128,968 | ₩127,225 | ₩127,788 | -0.62% | 9.5만 |
|---|
| 2026.08.31 | ₩129,558 | ₩129,705 | ₩128,700 | ₩129,236 | -0.25% | 4.8만 |
|---|
| 2026.08.28 | ₩130,067 | ₩130,684 | ₩128,700 | ₩129,035 | -0.79% | 6.1만 |
|---|
| 2026.08.27 | ₩129,303 | ₩130,134 | ₩128,767 | ₩129,625 | +0.25% | 12.2만 |
|---|
| 2026.08.26 | ₩128,914 | ₩129,115 | ₩128,431 | ₩128,767 | -0.11% | 8.4만 |
|---|
| 2026.08.25 | ₩128,686 | ₩129,450 | ₩128,297 | ₩129,129 | +0.34% | 5.9만 |
|---|
| 2026.08.24 | ₩127,345 | ₩127,654 | ₩126,702 | ₩127,238 | -0.08% | 23.1만 |
|---|
| 2026.08.21 | ₩128,083 | ₩128,096 | ₩127,493 | ₩127,707 | -0.29% | 40.7만 |
|---|
| 2026.08.20 | ₩126,608 | ₩127,412 | ₩126,138 | ₩126,809 | +0.16% | 5.8만 |
|---|
| 2026.08.19 | ₩127,546 | ₩128,056 | ₩126,648 | ₩127,158 | -0.30% | 8.8만 |
|---|
| 2026.08.18 | ₩127,560 | ₩127,560 | ₩125,790 | ₩125,830 | -1.36% | 6.5만 |
|---|
| 2026.08.17 | ₩128,887 | ₩129,745 | ₩128,767 | ₩128,914 | +0.02% | 6.6만 |
|---|
| 2026.08.14 | ₩128,150 | ₩128,820 | ₩127,801 | ₩128,096 | -0.04% | 4.6만 |
|---|
| 2026.08.13 | ₩127,104 | ₩127,721 | ₩127,104 | ₩127,560 | +0.36% | 9.7만 |
|---|
| 2026.08.12 | ₩127,426 | ₩127,855 | ₩126,970 | ₩127,238 | -0.15% | 8.5만 |
|---|
| 2026.08.11 | ₩125,280 | ₩125,750 | ₩124,918 | ₩125,200 | -0.06% | 5.8만 |
|---|
| 2026.08.10 | ₩125,079 | ₩125,535 | ₩124,838 | ₩125,012 | -0.05% | 6.3만 |
|---|
| 2026.08.07 | ₩125,669 | ₩126,045 | ₩125,039 | ₩126,004 | +0.27% | 7.9만 |
|---|
| 2026.08.06 | ₩123,886 | ₩125,227 | ₩123,604 | ₩124,141 | +0.21% | 23.5만 |
|---|
| 2026.08.05 | ₩125,173 | ₩125,870 | ₩124,436 | ₩124,824 | -0.28% | 10.6만 |
|---|
| 2026.08.04 | ₩122,625 | ₩124,422 | ₩122,625 | ₩124,073 | +1.18% | 11.5만 |
|---|
| 2026.08.03 | ₩120,346 | ₩121,593 | ₩120,171 | ₩121,499 | +0.96% | 19.1만 |
|---|
| 2026.07.31 | ₩120,936 | ₩121,351 | ₩119,246 | ₩120,239 | -0.58% | 14.7만 |
|---|
| 2026.07.30 | ₩119,005 | ₩121,486 | ₩118,857 | ₩121,164 | +1.81% | 27.7만 |
|---|
| 2026.07.29 | ₩118,643 | ₩119,957 | ₩116,873 | ₩117,597 | -0.88% | 68.7만 |
|---|
| 2026.07.28 | ₩118,884 | ₩119,823 | ₩118,348 | ₩119,286 | +0.34% | 9.1만 |
|---|
| 2026.07.27 | ₩122,116 | ₩122,384 | ₩120,024 | ₩121,016 | -0.90% | 14.6만 |
|---|
| 2026.07.24 | ₩121,821 | ₩122,652 | ₩121,204 | ₩121,459 | -0.30% | 9.4만 |
|---|
| 2026.07.23 | ₩122,129 | ₩122,893 | ₩121,553 | ₩122,290 | +0.13% | 15.4만 |
|---|
| 2026.07.22 | ₩122,303 | ₩122,961 | ₩122,303 | ₩122,558 | +0.21% | 5.8만 |
|---|
| 2026.07.21 | ₩121,123 | ₩122,666 | ₩121,097 | ₩122,478 | +1.12% | 9.4만 |
|---|
| 2026.07.20 | ₩120,453 | ₩120,775 | ₩119,796 | ₩119,850 | -0.50% | 10.6만 |
|---|
| 2026.07.17 | ₩119,085 | ₩120,842 | ₩118,361 | ₩120,131 | +0.88% | 5.4만 |
|---|
| 2026.07.16 | ₩121,553 | ₩121,713 | ₩120,534 | ₩121,003 | -0.45% | 7만 |
|---|
| 2026.07.15 | ₩123,269 | ₩123,269 | ₩121,432 | ₩122,786 | -0.39% | 9.1만 |
|---|
| 2026.07.14 | ₩122,867 | ₩123,524 | ₩122,277 | ₩122,679 | -0.15% | 6.5만 |
|---|
| 2026.07.13 | ₩121,767 | ₩121,807 | ₩120,373 | ₩120,842 | -0.76% | 8.9만 |
|---|
| 2026.07.10 | ₩123,685 | ₩124,221 | ₩123,188 | ₩123,846 | +0.13% | 6.5만 |
|---|
| 2026.07.09 | ₩122,518 | ₩123,309 | ₩122,196 | ₩122,719 | +0.16% | 11.5만 |
|---|
| 2026.07.08 | ₩121,848 | ₩123,028 | ₩120,788 | ₩122,974 | +0.92% | 12.9만 |
|---|
| 2026.07.07 | ₩124,248 | ₩124,999 | ₩123,336 | ₩123,443 | -0.65% | 12.1만 |
|---|
| 2026.07.06 | ₩126,594 | ₩127,171 | ₩125,843 | ₩126,702 | +0.08% | 13.4만 |
|---|
| 2026.07.02 | ₩126,206 | ₩127,292 | ₩124,047 | ₩125,307 | -0.71% | 12.1만 |
|---|
| 2026.07.01 | ₩125,803 | ₩126,661 | ₩125,294 | ₩125,548 | -0.20% | 18.1만 |
|---|
| 2026.06.30 | ₩125,937 | ₩127,265 | ₩125,709 | ₩126,956 | +0.81% | 10.4만 |
|---|
| 2026.06.29 | ₩126,273 | ₩126,433 | ₩124,690 | ₩126,340 | +0.05% | 17.5만 |
|---|
| 2026.06.26 | ₩125,522 | ₩127,278 | ₩125,522 | ₩126,313 | +0.63% | 13.4만 |
|---|
| 2026.06.25 | ₩129,357 | ₩129,357 | ₩126,501 | ₩127,171 | -1.69% | 8.3만 |
|---|
| 2026.06.24 | ₩127,801 | ₩127,801 | ₩126,541 | ₩127,479 | -0.25% | 11.4만 |
|---|
| 2026.06.23 | ₩127,761 | ₩129,169 | ₩127,359 | ₩127,882 | +0.09% | 11.8만 |
|---|
| 2026.06.22 | ₩133,862 | ₩134,305 | ₩131,381 | ₩133,822 | -0.03% | 8.7만 |
|---|
| 2026.06.18 | ₩133,245 | ₩133,688 | ₩132,816 | ₩133,285 | +0.03% | 9만 |
|---|
| 2026.06.17 | ₩134,613 | ₩135,243 | ₩131,998 | ₩132,427 | -1.62% | 7.4만 |
|---|
| 2026.06.16 | ₩134,372 | ₩135,230 | ₩133,580 | ₩133,862 | -0.38% | 9.7만 |
|---|
| 2026.06.15 | ₩134,063 | ₩134,667 | ₩133,580 | ₩134,237 | +0.13% | 8.1만 |
|---|
| 2026.06.12 | ₩130,242 | ₩131,207 | ₩129,611 | ₩130,791 | +0.42% | 11.6만 |
|---|
| 2026.06.11 | ₩126,983 | ₩130,657 | ₩126,688 | ₩130,510 | +2.78% | 12.5만 |
|---|
| 2026.06.10 | ₩126,058 | ₩127,841 | ₩125,026 | ₩125,280 | -0.62% | 14.6만 |
|---|
| 2026.06.09 | ₩129,947 | ₩131,878 | ₩124,784 | ₩127,506 | -1.88% | 14만 |
|---|
| 2026.06.08 | ₩129,129 | ₩129,129 | ₩127,305 | ₩127,788 | -1.04% | 11만 |
|---|
| 2026.06.05 | ₩129,920 | ₩129,920 | ₩126,045 | ₩126,299 | -2.79% | 15.6만 |
|---|
| 2026.06.04 | ₩132,038 | ₩132,776 | ₩131,274 | ₩132,548 | +0.39% | 25.6만 |
|---|
| 2026.06.03 | ₩133,554 | ₩133,902 | ₩132,548 | ₩133,192 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩133,621 | ₩134,425 | ₩133,151 | ₩134,063 | +0.33% | 9.6만 |
|---|
| 2026.06.01 | ₩134,170 | ₩135,860 | ₩133,446 | ₩135,350 | +0.88% | 6.5만 |
|---|
| 2026.05.29 | ₩135,257 | ₩135,672 | ₩134,720 | ₩135,109 | -0.11% | 15.5만 |
|---|
| 2026.05.28 | ₩132,843 | ₩134,600 | ₩132,320 | ₩134,211 | +1.03% | 6.7만 |
|---|
| 2026.05.27 | ₩133,875 | ₩133,875 | ₩132,722 | ₩133,299 | -0.43% | 13.2만 |
|---|
| 2026.05.26 | ₩134,680 | ₩135,337 | ₩134,385 | ₩135,015 | +0.25% | 10.5만 |
|---|
| 2026.05.22 | ₩130,805 | ₩131,529 | ₩129,973 | ₩130,148 | -0.50% | 9.7만 |
|---|
| 2026.05.21 | ₩128,793 | ₩130,644 | ₩128,391 | ₩130,161 | +1.06% | 8.5만 |
|---|
| 2026.05.20 | ₩126,796 | ₩128,995 | ₩126,179 | ₩128,914 | +1.67% | 7만 |
|---|
| 2026.05.19 | ₩126,863 | ₩128,150 | ₩125,830 | ₩127,158 | +0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩129,987 | ₩129,987 | ₩128,016 | ₩129,263 | -0.56% | 12.2만 |
|---|
| 2026.05.15 | ₩130,054 | ₩130,335 | ₩129,155 | ₩129,652 | -0.31% | 10.6만 |
|---|
| 2026.05.14 | ₩133,580 | ₩134,720 | ₩132,642 | ₩133,406 | -0.13% | 8.1만 |
|---|
| 2026.05.13 | ₩132,722 | ₩134,077 | ₩132,628 | ₩133,969 | +0.94% | 13.8만 |
|---|
| 2026.05.12 | ₩132,695 | ₩132,695 | ₩130,630 | ₩132,025 | -0.51% | 22.6만 |
|---|
| 2026.05.11 | ₩133,393 | ₩135,042 | ₩133,393 | ₩133,567 | +0.13% | 11.8만 |
|---|
| 2026.05.08 | ₩132,105 | ₩133,527 | ₩132,105 | ₩133,058 | +0.72% | 13.6만 |
|---|
| 2026.05.07 | ₩132,360 | ₩132,360 | ₩129,880 | ₩130,121 | -1.69% | 19.9만 |
|---|
| 2026.05.06 | ₩131,569 | ₩132,159 | ₩131,167 | ₩132,038 | +0.36% | 9.9만 |
|---|
| 2026.05.05 | ₩128,043 | ₩129,813 | ₩128,002 | ₩129,102 | +0.83% | 15만 |
|---|
| 2026.05.04 | ₩127,305 | ₩128,364 | ₩125,870 | ₩126,581 | -0.57% | 14.4만 |
|---|
| 2026.05.01 | ₩127,171 | ₩128,110 | ₩127,010 | ₩127,171 | 0.00% | 14.4만 |
|---|
| 2026.04.30 | ₩126,018 | ₩127,613 | ₩125,374 | ₩127,439 | +1.13% | 13.3만 |
|---|
| 2026.04.29 | ₩124,731 | ₩125,106 | ₩123,349 | ₩123,832 | -0.72% | 8.3만 |
|---|
| 2026.04.28 | ₩124,261 | ₩124,905 | ₩124,020 | ₩124,409 | +0.12% | 8만 |
|---|
| 2026.04.27 | ₩125,012 | ₩125,133 | ₩124,355 | ₩124,529 | -0.39% | 9.3만 |
|---|
| 2026.04.24 | ₩124,596 | ₩125,026 | ₩123,966 | ₩124,891 | +0.24% | 9.1만 |
|---|
| 2026.04.23 | ₩124,731 | ₩125,026 | ₩122,424 | ₩123,805 | -0.74% | 13.7만 |
|---|
| 2026.04.22 | ₩124,838 | ₩125,334 | ₩124,570 | ₩125,280 | +0.35% | 6.9만 |
|---|
| 2026.04.21 | ₩124,798 | ₩125,227 | ₩122,786 | ₩122,947 | -1.48% | 8.2만 |
|---|
| 2026.04.20 | ₩125,321 | ₩125,321 | ₩124,677 | ₩125,321 | 0.00% | 8.5만 |
|---|
| 2026.04.17 | ₩126,138 | ₩127,600 | ₩126,125 | ₩126,541 | +0.32% | 14.1만 |
|---|
| 2026.04.16 | ₩125,522 | ₩125,522 | ₩124,650 | ₩124,932 | -0.47% | 10.5만 |
|---|
| 2026.04.15 | ₩124,905 | ₩124,905 | ₩124,234 | ₩124,677 | -0.18% | 12.9만 |
|---|
| 2026.04.14 | ₩125,093 | ₩125,937 | ₩124,690 | ₩125,790 | +0.56% | 13.7만 |
|---|
| 2026.04.13 | ₩122,116 | ₩124,422 | ₩122,116 | ₩124,328 | +1.81% | 8.6만 |
|---|
| 2026.04.10 | ₩123,443 | ₩124,234 | ₩123,215 | ₩123,792 | +0.28% | 5.7만 |
|---|
| 2026.04.09 | ₩122,411 | ₩123,859 | ₩121,781 | ₩123,202 | +0.65% | 5.1만 |
|---|
| 2026.04.08 | ₩123,872 | ₩123,953 | ₩122,464 | ₩123,658 | -0.17% | 8.2만 |
|---|
| 2026.04.07 | ₩117,342 | ₩117,919 | ₩115,894 | ₩117,771 | +0.37% | 8.7만 |
|---|
| 2026.04.06 | ₩117,865 | ₩118,267 | ₩117,289 | ₩117,999 | +0.11% | 9.7만 |
|---|
| 2026.04.02 | ₩115,626 | ₩117,798 | ₩115,022 | ₩117,516 | +1.64% | 8.3만 |
|---|
| 2026.04.01 | ₩118,133 | ₩119,863 | ₩118,080 | ₩118,589 | +0.39% | 31.8만 |
|---|
| 2026.03.31 | ₩113,668 | ₩116,591 | ₩113,172 | ₩116,564 | +2.55% | 22.5만 |
|---|
| 2026.03.30 | ₩114,607 | ₩114,634 | ₩111,965 | ₩112,528 | -1.81% | 53.3만 |
|---|
| 2026.03.27 | ₩113,842 | ₩114,674 | ₩112,971 | ₩113,467 | -0.33% | 9.7만 |
|---|
| 2026.03.26 | ₩115,706 | ₩116,269 | ₩113,977 | ₩113,990 | -1.48% | 12.3만 |
|---|
| 2026.03.25 | ₩118,536 | ₩118,536 | ₩117,369 | ₩117,651 | -0.75% | 11.7만 |
|---|
| 2026.03.24 | ₩114,781 | ₩116,685 | ₩114,781 | ₩116,001 | +1.06% | 10.6만 |
|---|
| 2026.03.23 | ₩115,760 | ₩117,785 | ₩115,250 | ₩116,658 | +0.78% | 6만 |
|---|
| 2026.03.20 | ₩117,195 | ₩117,195 | ₩113,132 | ₩113,614 | -3.05% | 9.6만 |
|---|
| 2026.03.19 | ₩116,055 | ₩118,924 | ₩115,317 | ₩117,704 | +1.42% | 20.7만 |
|---|
| 2026.03.18 | ₩119,568 | ₩120,359 | ₩118,120 | ₩118,133 | -1.20% | 18.7만 |
|---|
| 2026.03.17 | ₩120,239 | ₩120,842 | ₩119,689 | ₩119,930 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩118,334 | ₩119,421 | ₩118,066 | ₩119,126 | +0.67% | 6.8만 |
|---|
| 2026.03.13 | ₩118,871 | ₩119,126 | ₩116,457 | ₩116,564 | -1.94% | 17.6만 |
|---|
| 2026.03.12 | ₩119,809 | ₩119,809 | ₩117,677 | ₩118,147 | -1.39% | 11.2만 |
|---|
| 2026.03.11 | ₩120,292 | ₩121,204 | ₩120,024 | ₩120,976 | +0.57% | 15.6만 |
|---|
| 2026.03.10 | ₩121,030 | ₩122,826 | ₩119,461 | ₩120,225 | -0.66% | 23.1만 |
|---|
| 2026.03.09 | ₩116,819 | ₩120,319 | ₩115,505 | ₩120,051 | +2.77% | 10만 |
|---|
| 2026.03.06 | ₩117,262 | ₩119,796 | ₩117,114 | ₩118,857 | +1.36% | 13.8만 |
|---|
| 2026.03.05 | ₩121,807 | ₩122,022 | ₩118,482 | ₩120,037 | -1.45% | 10.7만 |
|---|
| 2026.03.04 | ₩122,236 | ₩124,596 | ₩122,062 | ₩123,846 | +1.32% | 16.6만 |
|---|
| 2026.03.03 | ₩121,901 | ₩123,805 | ₩119,193 | ₩122,733 | +0.68% | 12.3만 |
|---|
| 2026.03.02 | ₩127,868 | ₩129,223 | ₩127,386 | ₩128,860 | +0.78% | 10.9만 |
|---|
| 2026.02.27 | ₩130,081 | ₩130,751 | ₩129,866 | ₩130,443 | +0.28% | 16.3만 |
|---|
| 2026.02.26 | ₩130,215 | ₩130,282 | ₩128,431 | ₩130,175 | -0.03% | 21.1만 |
|---|
| 2026.02.25 | ₩130,255 | ₩130,698 | ₩129,638 | ₩130,282 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩127,345 | ₩128,713 | ₩126,889 | ₩128,431 | +0.85% | 11.9만 |
|---|
| 2026.02.23 | ₩127,801 | ₩128,284 | ₩127,251 | ₩127,680 | -0.09% | 10.6만 |
|---|
| 2026.02.20 | ₩126,259 | ₩127,801 | ₩125,964 | ₩127,774 | +1.20% | 14.5만 |
|---|
| 2026.02.19 | ₩125,253 | ₩126,098 | ₩124,596 | ₩126,098 | +0.67% | 10.4만 |
|---|
| 2026.02.18 | ₩125,026 | ₩125,911 | ₩124,824 | ₩125,307 | +0.23% | 28.4만 |
|---|
| 2026.02.17 | ₩124,328 | ₩124,878 | ₩122,880 | ₩124,449 | +0.10% | 8.3만 |
|---|
| 2026.02.13 | ₩124,355 | ₩125,616 | ₩123,416 | ₩125,321 | +0.78% | 46.6만 |
|---|
| 2026.02.12 | ₩126,487 | ₩126,514 | ₩123,926 | ₩124,315 | -1.72% | 11.6만 |
|---|
| 2026.02.11 | ₩125,495 | ₩126,045 | ₩124,275 | ₩125,857 | +0.29% | 13.2만 |
|---|
| 2026.02.10 | ₩124,114 | ₩124,234 | ₩123,618 | ₩123,899 | -0.17% | 13.9만 |
|---|
| 2026.02.09 | ₩121,713 | ₩123,430 | ₩121,593 | ₩123,430 | +1.41% | 12만 |
|---|
| 2026.02.06 | ₩119,273 | ₩120,681 | ₩118,831 | ₩120,681 | +1.18% | 20.9만 |
|---|
| 2026.02.05 | ₩118,039 | ₩119,032 | ₩117,356 | ₩117,503 | -0.45% | 11.6만 |
|---|
| 2026.02.04 | ₩121,177 | ₩121,177 | ₩118,401 | ₩119,488 | -1.39% | 16.9만 |
|---|
| 2026.02.03 | ₩118,401 | ₩119,354 | ₩117,905 | ₩119,193 | +0.67% | 9.4만 |
|---|
| 2026.02.02 | ₩116,350 | ₩117,114 | ₩115,948 | ₩116,953 | +0.52% | 12.2만 |
|---|
| 2026.01.30 | ₩118,777 | ₩119,005 | ₩116,792 | ₩117,087 | -1.42% | 7.7만 |
|---|
| 2026.01.29 | ₩121,378 | ₩121,432 | ₩118,603 | ₩120,118 | -1.04% | 13.9만 |
|---|
| 2026.01.28 | ₩119,622 | ₩119,729 | ₩118,603 | ₩119,581 | -0.03% | 11.2만 |
|---|
| 2026.01.27 | ₩118,696 | ₩119,689 | ₩118,375 | ₩119,488 | +0.67% | 10.6만 |
|---|
| 2026.01.26 | ₩117,919 | ₩118,308 | ₩117,356 | ₩117,436 | -0.41% | 10.6만 |
|---|
| 2026.01.23 | ₩116,135 | ₩117,356 | ₩115,814 | ₩117,181 | +0.90% | 7.1만 |
|---|
| 2026.01.22 | ₩115,974 | ₩116,658 | ₩115,653 | ₩116,296 | +0.28% | 6만 |
|---|
| 2026.01.21 | ₩114,942 | ₩116,202 | ₩114,660 | ₩115,693 | +0.65% | 13.4만 |
|---|
| 2026.01.20 | ₩113,427 | ₩114,044 | ₩113,092 | ₩113,440 | +0.01% | 15.5만 |
|---|
| 2026.01.16 | ₩113,614 | ₩113,628 | ₩112,703 | ₩113,574 | -0.04% | 6.2만 |
|---|
| 2026.01.15 | ₩113,387 | ₩113,816 | ₩113,038 | ₩113,132 | -0.22% | 26.1만 |
|---|
| 2026.01.14 | ₩112,810 | ₩112,998 | ₩112,274 | ₩112,850 | +0.04% | 10.6만 |
|---|
| 2026.01.13 | ₩112,662 | ₩112,662 | ₩111,737 | ₩112,046 | -0.55% | 13.1만 |
|---|
| 2026.01.12 | ₩111,925 | ₩112,582 | ₩111,737 | ₩112,488 | +0.50% | 5.1만 |
|---|
| 2026.01.09 | ₩110,705 | ₩111,549 | ₩110,705 | ₩111,415 | +0.64% | 22만 |
|---|
| 2026.01.08 | ₩109,779 | ₩109,994 | ₩109,337 | ₩109,927 | +0.13% | 7.4만 |
|---|
| 2026.01.07 | ₩110,101 | ₩110,101 | ₩109,337 | ₩109,779 | -0.29% | 14.5만 |
|---|
| 2026.01.06 | ₩109,458 | ₩110,034 | ₩109,431 | ₩109,940 | +0.44% | 7.8만 |
|---|
| 2026.01.05 | ₩108,492 | ₩109,619 | ₩108,318 | ₩109,404 | +0.84% | 11만 |
|---|
| 2026.01.02 | ₩107,446 | ₩107,835 | ₩106,937 | ₩107,835 | +0.36% | 11만 |
|---|
| 2025.12.31 | ₩107,057 | ₩107,057 | ₩106,280 | ₩106,535 | -0.49% | 6만 |
|---|
| 2025.12.30 | ₩107,285 | ₩107,701 | ₩107,004 | ₩107,178 | -0.10% | 8.3만 |
|---|
| 2025.12.29 | ₩106,964 | ₩107,218 | ₩106,602 | ₩106,964 | 0.00% | 5.3만 |
|---|
| 2025.12.26 | ₩106,883 | ₩107,299 | ₩106,615 | ₩107,165 | +0.26% | 2.7만 |
|---|
| 2025.12.24 | ₩107,366 | ₩107,446 | ₩107,017 | ₩107,272 | -0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩107,017 | ₩107,151 | ₩106,454 | ₩107,031 | +0.01% | 7만 |
|---|
| 2025.12.22 | ₩106,146 | ₩106,722 | ₩106,146 | ₩106,508 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩105,355 | ₩106,199 | ₩105,355 | ₩105,730 | +0.36% | 3.5만 |
|---|
| 2025.12.18 | ₩104,858 | ₩105,301 | ₩104,470 | ₩104,617 | -0.23% | 4.2만 |
|---|
| 2025.12.17 | ₩104,724 | ₩105,140 | ₩103,866 | ₩104,094 | -0.60% | 3.7만 |
|---|
| 2025.12.16 | ₩105,462 | ₩105,462 | ₩104,858 | ₩105,194 | -0.25% | 4.4만 |
|---|
| 2025.12.15 | ₩106,615 | ₩106,615 | ₩105,904 | ₩106,105 | -0.48% | 4.2만 |
|---|
| 2025.12.12 | ₩106,655 | ₩106,856 | ₩105,180 | ₩105,582 | -1.01% | 4.1만 |
|---|
| 2025.12.11 | ₩107,352 | ₩108,117 | ₩106,990 | ₩107,782 | +0.40% | 4.5만 |
|---|
| 2025.12.10 | ₩106,293 | ₩107,634 | ₩106,213 | ₩107,473 | +1.11% | 4.9만 |
|---|
| 2025.12.09 | ₩106,186 | ₩106,669 | ₩105,931 | ₩106,333 | +0.14% | 5만 |
|---|
| 2025.12.08 | ₩106,749 | ₩106,816 | ₩105,945 | ₩106,025 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩107,782 | ₩107,782 | ₩105,676 | ₩105,971 | -1.68% | 5.9만 |
|---|
| 2025.12.04 | ₩105,663 | ₩105,784 | ₩105,368 | ₩105,569 | -0.09% | 5.9만 |
|---|
| 2025.12.03 | ₩105,006 | ₩105,502 | ₩104,885 | ₩105,381 | +0.36% | 6.1만 |
|---|
| 2025.12.02 | ₩105,381 | ₩105,381 | ₩104,255 | ₩104,724 | -0.62% | 12.5만 |
|---|
| 2025.12.01 | ₩105,529 | ₩105,529 | ₩104,537 | ₩104,684 | -0.80% | 13.6만 |
|---|
| 2025.11.28 | ₩105,127 | ₩105,757 | ₩105,006 | ₩105,489 | +0.34% | 10.1만 |
|---|
| 2025.11.26 | ₩104,376 | ₩105,220 | ₩103,665 | ₩105,006 | +0.60% | 33.1만 |
|---|
| 2025.11.25 | ₩102,820 | ₩103,558 | ₩101,064 | ₩103,397 | +0.56% | 25.2만 |
|---|
| 2025.11.24 | ₩101,184 | ₩102,592 | ₩101,184 | ₩102,592 | +1.39% | 2.7만 |
|---|
| 2025.11.21 | ₩100,795 | ₩101,895 | ₩100,031 | ₩101,385 | +0.59% | 2.4만 |
|---|
| 2025.11.20 | ₩102,874 | ₩103,249 | ₩100,420 | ₩100,420 | -2.39% | 3만 |
|---|
| 2025.11.19 | ₩101,815 | ₩102,632 | ₩101,520 | ₩102,123 | +0.30% | 2.1만 |
|---|
| 2025.11.18 | ₩101,667 | ₩102,485 | ₩101,452 | ₩102,083 | +0.41% | 1.7만 |
|---|
| 2025.11.17 | ₩103,893 | ₩104,429 | ₩102,981 | ₩103,343 | -0.53% | 3.9만 |
|---|
| 2025.11.14 | ₩103,893 | ₩104,925 | ₩103,182 | ₩104,604 | +0.68% | 3.4만 |
|---|
| 2025.11.13 | ₩105,810 | ₩105,931 | ₩104,081 | ₩104,309 | -1.42% | 8.4만 |
|---|
| 2025.11.12 | ₩104,724 | ₩105,395 | ₩104,617 | ₩105,167 | +0.42% | 2.8만 |
|---|
| 2025.11.11 | ₩104,148 | ₩105,247 | ₩103,826 | ₩104,242 | +0.09% | 6.6만 |
|---|
| 2025.11.10 | ₩103,464 | ₩104,644 | ₩103,464 | ₩104,335 | +0.84% | 6.6만 |
|---|
| 2025.11.07 | ₩102,069 | ₩102,686 | ₩101,385 | ₩102,552 | +0.47% | 11만 |
|---|
| 2025.11.06 | ₩102,807 | ₩103,169 | ₩102,150 | ₩102,458 | -0.34% | 2.8만 |
|---|
| 2025.11.05 | ₩101,962 | ₩102,981 | ₩101,962 | ₩102,740 | +0.76% | 6.1만 |
|---|
| 2025.11.04 | ₩102,726 | ₩102,927 | ₩101,680 | ₩102,056 | -0.65% | 3.5만 |
|---|
| 2025.11.03 | ₩103,611 | ₩103,933 | ₩103,491 | ₩103,719 | +0.10% | 6.5만 |
|---|
| 2025.10.31 | ₩103,544 | ₩103,812 | ₩102,767 | ₩103,450 | -0.09% | 8.9만 |
|---|
| 2025.10.30 | ₩102,874 | ₩103,759 | ₩102,874 | ₩103,410 | +0.52% | 1.9만 |
|---|
| 2025.10.29 | ₩104,014 | ₩104,537 | ₩102,887 | ₩103,571 | -0.43% | 9.7만 |
|---|
| 2025.10.28 | ₩102,941 | ₩103,826 | ₩102,606 | ₩103,383 | +0.43% | 2.2만 |
|---|
| 2025.10.27 | ₩103,491 | ₩103,558 | ₩102,954 | ₩103,343 | -0.14% | 2.3만 |
|---|
| 2025.10.24 | ₩102,713 | ₩102,726 | ₩101,949 | ₩102,351 | -0.35% | 1.6만 |
|---|
| 2025.10.23 | ₩101,466 | ₩102,418 | ₩101,466 | ₩102,056 | +0.58% | 2.2만 |
|---|
| 2025.10.22 | ₩100,889 | ₩101,452 | ₩100,635 | ₩100,930 | +0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩101,332 | ₩101,332 | ₩100,138 | ₩100,313 | -1.01% | 4.1만 |
|---|
| 2025.10.20 | ₩101,694 | ₩102,431 | ₩101,520 | ₩102,217 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩101,372 | ₩101,399 | ₩100,433 | ₩100,997 | -0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩101,895 | ₩102,405 | ₩101,587 | ₩101,908 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩101,077 | ₩101,493 | ₩100,514 | ₩101,117 | +0.04% | 1.8만 |
|---|
| 2025.10.14 | ₩99,052 | ₩100,849 | ₩98,958 | ₩100,179 | +1.14% | 2.8만 |
|---|
| 2025.10.13 | ₩99,709 | ₩100,273 | ₩99,522 | ₩100,018 | +0.31% | 2.6만 |
|---|
| 2025.10.10 | ₩100,930 | ₩100,930 | ₩98,570 | ₩98,677 | -2.23% | 5.3만 |
|---|