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 | ₩124,200 | ₩124,642 | ₩123,690 | ₩124,267 | +0.05% | 7.8만 |
| 2026.10.08 | ₩123,650 | ₩124,079 | ₩123,100 | ₩123,583 | -0.05% | 10.5만 |
| 2026.10.07 | ₩124,964 | ₩125,273 | ₩124,508 | ₩124,938 | -0.02% | 11.9만 |
| 2026.10.06 | ₩127,232 | ₩127,554 | ₩126,816 | ₩126,910 | -0.25% | 9.9만 |
| 2026.10.05 | ₩126,883 | ₩127,419 | ₩125,125 | ₩127,057 | +0.14% | 10.2만 |
| 2026.10.02 | ₩126,856 | ₩127,473 | ₩126,199 | ₩127,232 | +0.30% | 88.8만 |
| 2026.10.01 | ₩125,313 | ₩125,501 | ₩124,240 | ₩125,139 | -0.14% | 18.3만 |
| 2026.09.30 | ₩126,843 | ₩127,339 | ₩125,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,689 |
| -0.91% |
| 33.5만 |
| 2026.09.29 | ₩125,863 | ₩126,158 | ₩125,206 | ₩125,823 | -0.03% | 10만 |
|---|
| 2026.09.28 | ₩126,896 | ₩126,977 | ₩125,783 | ₩126,440 | -0.36% | 8.6만 |
|---|
| 2026.09.25 | ₩127,540 | ₩127,688 | ₩126,561 | ₩127,419 | -0.09% | 19.7만 |
|---|
| 2026.09.24 | ₩126,507 | ₩126,950 | ₩125,541 | ₩126,373 | -0.11% | 6.6만 |
|---|
| 2026.09.23 | ₩129,244 | ₩129,244 | ₩127,285 | ₩127,916 | -1.03% | 8.8만 |
|---|
| 2026.09.22 | ₩129,646 | ₩130,840 | ₩129,485 | ₩130,800 | +0.89% | 10.1만 |
|---|
| 2026.09.21 | ₩128,600 | ₩129,472 | ₩128,439 | ₩129,298 | +0.54% | 9.7만 |
|---|
| 2026.09.18 | ₩127,983 | ₩127,983 | ₩126,816 | ₩127,634 | -0.27% | 4.2만 |
|---|
| 2026.09.17 | ₩129,244 | ₩129,432 | ₩128,922 | ₩129,137 | -0.08% | 6만 |
|---|
| 2026.09.16 | ₩128,077 | ₩128,976 | ₩126,386 | ₩127,084 | -0.78% | 9.9만 |
|---|
| 2026.09.15 | ₩127,835 | ₩127,835 | ₩126,883 | ₩127,594 | -0.19% | 5.2만 |
|---|
| 2026.09.14 | ₩128,466 | ₩129,070 | ₩127,728 | ₩128,238 | -0.18% | 5.7만 |
|---|
| 2026.09.11 | ₩131,270 | ₩131,270 | ₩130,357 | ₩130,653 | -0.47% | 6.7만 |
|---|
| 2026.09.10 | ₩129,687 | ₩129,874 | ₩128,546 | ₩128,748 | -0.72% | 11.3만 |
|---|
| 2026.09.09 | ₩131,605 | ₩132,316 | ₩131,109 | ₩131,444 | -0.12% | 24.4만 |
|---|
| 2026.09.08 | ₩131,967 | ₩131,967 | ₩130,988 | ₩131,364 | -0.46% | 5.8만 |
|---|
| 2026.09.04 | ₩130,384 | ₩131,471 | ₩130,384 | ₩131,444 | +0.81% | 12.4만 |
|---|
| 2026.09.03 | ₩129,928 | ₩130,894 | ₩129,231 | ₩130,612 | +0.53% | 17.8만 |
|---|
| 2026.09.02 | ₩128,037 | ₩128,533 | ₩127,715 | ₩128,439 | +0.31% | 7.9만 |
|---|
| 2026.09.01 | ₩128,640 | ₩129,029 | ₩127,285 | ₩127,849 | -0.62% | 9.5만 |
|---|
| 2026.08.31 | ₩129,620 | ₩129,767 | ₩128,761 | ₩129,298 | -0.25% | 4.8만 |
|---|
| 2026.08.28 | ₩130,129 | ₩130,746 | ₩128,761 | ₩129,096 | -0.79% | 6.1만 |
|---|
| 2026.08.27 | ₩129,365 | ₩130,196 | ₩128,828 | ₩129,687 | +0.25% | 12.2만 |
|---|
| 2026.08.26 | ₩128,976 | ₩129,177 | ₩128,493 | ₩128,828 | -0.11% | 8.4만 |
|---|
| 2026.08.25 | ₩128,748 | ₩129,512 | ₩128,359 | ₩129,190 | +0.34% | 5.9만 |
|---|
| 2026.08.24 | ₩127,406 | ₩127,715 | ₩126,762 | ₩127,299 | -0.08% | 23.1만 |
|---|
| 2026.08.21 | ₩128,144 | ₩128,157 | ₩127,554 | ₩127,768 | -0.29% | 40.7만 |
|---|
| 2026.08.20 | ₩126,668 | ₩127,473 | ₩126,199 | ₩126,869 | +0.16% | 5.8만 |
|---|
| 2026.08.19 | ₩127,607 | ₩128,117 | ₩126,708 | ₩127,218 | -0.30% | 8.8만 |
|---|
| 2026.08.18 | ₩127,621 | ₩127,621 | ₩125,850 | ₩125,890 | -1.36% | 6.5만 |
|---|
| 2026.08.17 | ₩128,949 | ₩129,807 | ₩128,828 | ₩128,976 | +0.02% | 6.6만 |
|---|
| 2026.08.14 | ₩128,211 | ₩128,882 | ₩127,862 | ₩128,157 | -0.04% | 4.6만 |
|---|
| 2026.08.13 | ₩127,165 | ₩127,782 | ₩127,165 | ₩127,621 | +0.36% | 9.7만 |
|---|
| 2026.08.12 | ₩127,487 | ₩127,916 | ₩127,030 | ₩127,299 | -0.15% | 8.5만 |
|---|
| 2026.08.11 | ₩125,340 | ₩125,810 | ₩124,978 | ₩125,260 | -0.06% | 5.8만 |
|---|
| 2026.08.10 | ₩125,139 | ₩125,595 | ₩124,897 | ₩125,072 | -0.05% | 6.3만 |
|---|
| 2026.08.07 | ₩125,729 | ₩126,105 | ₩125,099 | ₩126,065 | +0.27% | 7.9만 |
|---|
| 2026.08.06 | ₩123,945 | ₩125,286 | ₩123,663 | ₩124,200 | +0.21% | 23.5만 |
|---|
| 2026.08.05 | ₩125,233 | ₩125,930 | ₩124,495 | ₩124,884 | -0.28% | 10.6만 |
|---|
| 2026.08.04 | ₩122,684 | ₩124,481 | ₩122,684 | ₩124,133 | +1.18% | 11.5만 |
|---|
| 2026.08.03 | ₩120,403 | ₩121,651 | ₩120,229 | ₩121,557 | +0.96% | 19.1만 |
|---|
| 2026.07.31 | ₩120,993 | ₩121,409 | ₩119,303 | ₩120,296 | -0.58% | 14.7만 |
|---|
| 2026.07.30 | ₩119,062 | ₩121,544 | ₩118,914 | ₩121,222 | +1.81% | 27.7만 |
|---|
| 2026.07.29 | ₩118,699 | ₩120,014 | ₩116,929 | ₩117,653 | -0.88% | 68.7만 |
|---|
| 2026.07.28 | ₩118,941 | ₩119,880 | ₩118,404 | ₩119,343 | +0.34% | 9.1만 |
|---|
| 2026.07.27 | ₩122,174 | ₩122,442 | ₩120,081 | ₩121,074 | -0.90% | 14.6만 |
|---|
| 2026.07.24 | ₩121,879 | ₩122,711 | ₩121,262 | ₩121,517 | -0.30% | 9.4만 |
|---|
| 2026.07.23 | ₩122,187 | ₩122,952 | ₩121,611 | ₩122,348 | +0.13% | 15.4만 |
|---|
| 2026.07.22 | ₩122,362 | ₩123,019 | ₩122,362 | ₩122,617 | +0.21% | 5.8만 |
|---|
| 2026.07.21 | ₩121,181 | ₩122,724 | ₩121,154 | ₩122,536 | +1.12% | 9.4만 |
|---|
| 2026.07.20 | ₩120,511 | ₩120,833 | ₩119,853 | ₩119,907 | -0.50% | 10.6만 |
|---|
| 2026.07.17 | ₩119,142 | ₩120,900 | ₩118,418 | ₩120,189 | +0.88% | 5.4만 |
|---|
| 2026.07.16 | ₩121,611 | ₩121,772 | ₩120,591 | ₩121,061 | -0.45% | 7만 |
|---|
| 2026.07.15 | ₩123,328 | ₩123,328 | ₩121,490 | ₩122,845 | -0.39% | 9.1만 |
|---|
| 2026.07.14 | ₩122,925 | ₩123,583 | ₩122,335 | ₩122,737 | -0.15% | 6.5만 |
|---|
| 2026.07.13 | ₩121,825 | ₩121,865 | ₩120,430 | ₩120,900 | -0.76% | 8.9만 |
|---|
| 2026.07.10 | ₩123,744 | ₩124,280 | ₩123,247 | ₩123,905 | +0.13% | 6.5만 |
|---|
| 2026.07.09 | ₩122,577 | ₩123,368 | ₩122,255 | ₩122,778 | +0.16% | 11.5만 |
|---|
| 2026.07.08 | ₩121,906 | ₩123,086 | ₩120,846 | ₩123,033 | +0.92% | 12.9만 |
|---|
| 2026.07.07 | ₩124,307 | ₩125,058 | ₩123,395 | ₩123,502 | -0.65% | 12.1만 |
|---|
| 2026.07.06 | ₩126,655 | ₩127,232 | ₩125,904 | ₩126,762 | +0.08% | 13.4만 |
|---|
| 2026.07.02 | ₩126,266 | ₩127,352 | ₩124,106 | ₩125,367 | -0.71% | 12.1만 |
|---|
| 2026.07.01 | ₩125,863 | ₩126,722 | ₩125,354 | ₩125,608 | -0.20% | 18.1만 |
|---|
| 2026.06.30 | ₩125,997 | ₩127,326 | ₩125,769 | ₩127,017 | +0.81% | 10.4만 |
|---|
| 2026.06.29 | ₩126,333 | ₩126,494 | ₩124,750 | ₩126,400 | +0.05% | 17.5만 |
|---|
| 2026.06.26 | ₩125,582 | ₩127,339 | ₩125,582 | ₩126,373 | +0.63% | 13.4만 |
|---|
| 2026.06.25 | ₩129,418 | ₩129,418 | ₩126,561 | ₩127,232 | -1.69% | 8.3만 |
|---|
| 2026.06.24 | ₩127,862 | ₩127,862 | ₩126,601 | ₩127,540 | -0.25% | 11.4만 |
|---|
| 2026.06.23 | ₩127,822 | ₩129,231 | ₩127,419 | ₩127,943 | +0.09% | 11.8만 |
|---|
| 2026.06.22 | ₩133,926 | ₩134,369 | ₩131,444 | ₩133,886 | -0.03% | 8.7만 |
|---|
| 2026.06.18 | ₩133,309 | ₩133,752 | ₩132,880 | ₩133,349 | +0.03% | 9만 |
|---|
| 2026.06.17 | ₩134,677 | ₩135,308 | ₩132,061 | ₩132,490 | -1.62% | 7.4만 |
|---|
| 2026.06.16 | ₩134,436 | ₩135,294 | ₩133,644 | ₩133,926 | -0.38% | 9.7만 |
|---|
| 2026.06.15 | ₩134,127 | ₩134,731 | ₩133,644 | ₩134,302 | +0.13% | 8.1만 |
|---|
| 2026.06.12 | ₩130,304 | ₩131,270 | ₩129,673 | ₩130,854 | +0.42% | 11.6만 |
|---|
| 2026.06.11 | ₩127,044 | ₩130,720 | ₩126,749 | ₩130,572 | +2.78% | 12.5만 |
|---|
| 2026.06.10 | ₩126,118 | ₩127,902 | ₩125,085 | ₩125,340 | -0.62% | 14.6만 |
|---|
| 2026.06.09 | ₩130,009 | ₩131,940 | ₩124,844 | ₩127,567 | -1.88% | 14만 |
|---|
| 2026.06.08 | ₩129,190 | ₩129,190 | ₩127,366 | ₩127,849 | -1.04% | 11만 |
|---|
| 2026.06.05 | ₩129,982 | ₩129,982 | ₩126,105 | ₩126,360 | -2.79% | 15.6만 |
|---|
| 2026.06.04 | ₩132,101 | ₩132,839 | ₩131,337 | ₩132,611 | +0.39% | 25.6만 |
|---|
| 2026.06.03 | ₩133,617 | ₩133,966 | ₩132,611 | ₩133,255 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩133,684 | ₩134,489 | ₩133,215 | ₩134,127 | +0.33% | 9.6만 |
|---|
| 2026.06.01 | ₩134,234 | ₩135,925 | ₩133,510 | ₩135,415 | +0.88% | 6.5만 |
|---|
| 2026.05.29 | ₩135,321 | ₩135,737 | ₩134,785 | ₩135,174 | -0.11% | 15.5만 |
|---|
| 2026.05.28 | ₩132,906 | ₩134,664 | ₩132,383 | ₩134,275 | +1.03% | 6.7만 |
|---|
| 2026.05.27 | ₩133,939 | ₩133,939 | ₩132,786 | ₩133,362 | -0.43% | 13.2만 |
|---|
| 2026.05.26 | ₩134,744 | ₩135,402 | ₩134,449 | ₩135,080 | +0.25% | 10.5만 |
|---|
| 2026.05.22 | ₩130,867 | ₩131,592 | ₩130,035 | ₩130,210 | -0.50% | 9.7만 |
|---|
| 2026.05.21 | ₩128,855 | ₩130,706 | ₩128,452 | ₩130,223 | +1.06% | 8.5만 |
|---|
| 2026.05.20 | ₩126,856 | ₩129,056 | ₩126,239 | ₩128,976 | +1.67% | 7만 |
|---|
| 2026.05.19 | ₩126,923 | ₩128,211 | ₩125,890 | ₩127,218 | +0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩130,049 | ₩130,049 | ₩128,077 | ₩129,324 | -0.56% | 12.2만 |
|---|
| 2026.05.15 | ₩130,116 | ₩130,398 | ₩129,217 | ₩129,714 | -0.31% | 10.6만 |
|---|
| 2026.05.14 | ₩133,644 | ₩134,785 | ₩132,705 | ₩133,470 | -0.13% | 8.1만 |
|---|
| 2026.05.13 | ₩132,786 | ₩134,141 | ₩132,692 | ₩134,033 | +0.94% | 13.8만 |
|---|
| 2026.05.12 | ₩132,759 | ₩132,759 | ₩130,693 | ₩132,088 | -0.51% | 22.6만 |
|---|
| 2026.05.11 | ₩133,456 | ₩135,106 | ₩133,456 | ₩133,631 | +0.13% | 11.8만 |
|---|
| 2026.05.08 | ₩132,169 | ₩133,591 | ₩132,169 | ₩133,121 | +0.72% | 13.6만 |
|---|
| 2026.05.07 | ₩132,423 | ₩132,423 | ₩129,942 | ₩130,183 | -1.69% | 19.9만 |
|---|
| 2026.05.06 | ₩131,632 | ₩132,222 | ₩131,229 | ₩132,101 | +0.36% | 9.9만 |
|---|
| 2026.05.05 | ₩128,104 | ₩129,874 | ₩128,063 | ₩129,163 | +0.83% | 15만 |
|---|
| 2026.05.04 | ₩127,366 | ₩128,426 | ₩125,930 | ₩126,641 | -0.57% | 14.4만 |
|---|
| 2026.05.01 | ₩127,232 | ₩128,171 | ₩127,071 | ₩127,232 | 0.00% | 14.4만 |
|---|
| 2026.04.30 | ₩126,078 | ₩127,674 | ₩125,434 | ₩127,500 | +1.13% | 13.3만 |
|---|
| 2026.04.29 | ₩124,790 | ₩125,166 | ₩123,408 | ₩123,891 | -0.72% | 8.3만 |
|---|
| 2026.04.28 | ₩124,321 | ₩124,964 | ₩124,079 | ₩124,468 | +0.12% | 8만 |
|---|
| 2026.04.27 | ₩125,072 | ₩125,193 | ₩124,414 | ₩124,589 | -0.39% | 9.3만 |
|---|
| 2026.04.24 | ₩124,656 | ₩125,085 | ₩124,025 | ₩124,951 | +0.24% | 9.1만 |
|---|
| 2026.04.23 | ₩124,790 | ₩125,085 | ₩122,483 | ₩123,864 | -0.74% | 13.7만 |
|---|
| 2026.04.22 | ₩124,897 | ₩125,394 | ₩124,629 | ₩125,340 | +0.35% | 6.9만 |
|---|
| 2026.04.21 | ₩124,857 | ₩125,286 | ₩122,845 | ₩123,006 | -1.48% | 8.2만 |
|---|
| 2026.04.20 | ₩125,380 | ₩125,380 | ₩124,736 | ₩125,380 | 0.00% | 8.5만 |
|---|
| 2026.04.17 | ₩126,199 | ₩127,661 | ₩126,185 | ₩126,601 | +0.32% | 14.1만 |
|---|
| 2026.04.16 | ₩125,582 | ₩125,582 | ₩124,710 | ₩124,991 | -0.47% | 10.5만 |
|---|
| 2026.04.15 | ₩124,964 | ₩124,964 | ₩124,294 | ₩124,736 | -0.18% | 12.9만 |
|---|
| 2026.04.14 | ₩125,152 | ₩125,997 | ₩124,750 | ₩125,850 | +0.56% | 13.7만 |
|---|
| 2026.04.13 | ₩122,174 | ₩124,481 | ₩122,174 | ₩124,388 | +1.81% | 8.6만 |
|---|
| 2026.04.10 | ₩123,502 | ₩124,294 | ₩123,274 | ₩123,851 | +0.28% | 5.7만 |
|---|
| 2026.04.09 | ₩122,469 | ₩123,918 | ₩121,839 | ₩123,261 | +0.65% | 5.1만 |
|---|
| 2026.04.08 | ₩123,931 | ₩124,012 | ₩122,523 | ₩123,717 | -0.17% | 8.2만 |
|---|
| 2026.04.07 | ₩117,398 | ₩117,975 | ₩115,949 | ₩117,827 | +0.37% | 8.7만 |
|---|
| 2026.04.06 | ₩117,921 | ₩118,324 | ₩117,345 | ₩118,056 | +0.11% | 9.7만 |
|---|
| 2026.04.02 | ₩115,681 | ₩117,854 | ₩115,077 | ₩117,573 | +1.64% | 8.3만 |
|---|
| 2026.04.01 | ₩118,190 | ₩119,920 | ₩118,136 | ₩118,646 | +0.39% | 31.8만 |
|---|
| 2026.03.31 | ₩113,722 | ₩116,647 | ₩113,226 | ₩116,620 | +2.55% | 22.5만 |
|---|
| 2026.03.30 | ₩114,661 | ₩114,688 | ₩112,019 | ₩112,582 | -1.81% | 53.3만 |
|---|
| 2026.03.27 | ₩113,897 | ₩114,728 | ₩113,025 | ₩113,521 | -0.33% | 9.7만 |
|---|
| 2026.03.26 | ₩115,761 | ₩116,325 | ₩114,031 | ₩114,044 | -1.48% | 12.3만 |
|---|
| 2026.03.25 | ₩118,592 | ₩118,592 | ₩117,425 | ₩117,707 | -0.75% | 11.7만 |
|---|
| 2026.03.24 | ₩114,836 | ₩116,741 | ₩114,836 | ₩116,057 | +1.06% | 10.6만 |
|---|
| 2026.03.23 | ₩115,815 | ₩117,841 | ₩115,305 | ₩116,714 | +0.78% | 6만 |
|---|
| 2026.03.20 | ₩117,251 | ₩117,251 | ₩113,186 | ₩113,669 | -3.05% | 9.6만 |
|---|
| 2026.03.19 | ₩116,110 | ₩118,981 | ₩115,372 | ₩117,760 | +1.42% | 20.7만 |
|---|
| 2026.03.18 | ₩119,625 | ₩120,417 | ₩118,176 | ₩118,190 | -1.20% | 18.7만 |
|---|
| 2026.03.17 | ₩120,296 | ₩120,900 | ₩119,746 | ₩119,987 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩118,391 | ₩119,478 | ₩118,123 | ₩119,182 | +0.67% | 6.8만 |
|---|
| 2026.03.13 | ₩118,928 | ₩119,182 | ₩116,513 | ₩116,620 | -1.94% | 17.6만 |
|---|
| 2026.03.12 | ₩119,867 | ₩119,867 | ₩117,734 | ₩118,203 | -1.39% | 11.2만 |
|---|
| 2026.03.11 | ₩120,350 | ₩121,262 | ₩120,081 | ₩121,034 | +0.57% | 15.6만 |
|---|
| 2026.03.10 | ₩121,087 | ₩122,885 | ₩119,518 | ₩120,282 | -0.66% | 23.1만 |
|---|
| 2026.03.09 | ₩116,875 | ₩120,376 | ₩115,560 | ₩120,108 | +2.77% | 10만 |
|---|
| 2026.03.06 | ₩117,318 | ₩119,853 | ₩117,170 | ₩118,914 | +1.36% | 13.8만 |
|---|
| 2026.03.05 | ₩121,865 | ₩122,080 | ₩118,538 | ₩120,095 | -1.45% | 10.7만 |
|---|
| 2026.03.04 | ₩122,295 | ₩124,656 | ₩122,120 | ₩123,905 | +1.32% | 16.6만 |
|---|
| 2026.03.03 | ₩121,959 | ₩123,864 | ₩119,249 | ₩122,791 | +0.68% | 12.3만 |
|---|
| 2026.03.02 | ₩127,929 | ₩129,284 | ₩127,446 | ₩128,922 | +0.78% | 10.9만 |
|---|
| 2026.02.27 | ₩130,143 | ₩130,814 | ₩129,928 | ₩130,505 | +0.28% | 16.3만 |
|---|
| 2026.02.26 | ₩130,277 | ₩130,344 | ₩128,493 | ₩130,237 | -0.03% | 21.1만 |
|---|
| 2026.02.25 | ₩130,317 | ₩130,760 | ₩129,700 | ₩130,344 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩127,406 | ₩128,774 | ₩126,950 | ₩128,493 | +0.85% | 11.9만 |
|---|
| 2026.02.23 | ₩127,862 | ₩128,345 | ₩127,312 | ₩127,741 | -0.09% | 10.6만 |
|---|
| 2026.02.20 | ₩126,319 | ₩127,862 | ₩126,024 | ₩127,835 | +1.20% | 14.5만 |
|---|
| 2026.02.19 | ₩125,313 | ₩126,158 | ₩124,656 | ₩126,158 | +0.67% | 10.4만 |
|---|
| 2026.02.18 | ₩125,085 | ₩125,971 | ₩124,884 | ₩125,367 | +0.23% | 28.4만 |
|---|
| 2026.02.17 | ₩124,388 | ₩124,938 | ₩122,939 | ₩124,508 | +0.10% | 8.3만 |
|---|
| 2026.02.13 | ₩124,414 | ₩125,675 | ₩123,475 | ₩125,380 | +0.78% | 46.6만 |
|---|
| 2026.02.12 | ₩126,547 | ₩126,574 | ₩123,985 | ₩124,374 | -1.72% | 11.6만 |
|---|
| 2026.02.11 | ₩125,555 | ₩126,105 | ₩124,334 | ₩125,917 | +0.29% | 13.2만 |
|---|
| 2026.02.10 | ₩124,173 | ₩124,294 | ₩123,677 | ₩123,958 | -0.17% | 13.9만 |
|---|
| 2026.02.09 | ₩121,772 | ₩123,489 | ₩121,651 | ₩123,489 | +1.41% | 12만 |
|---|
| 2026.02.06 | ₩119,330 | ₩120,739 | ₩118,887 | ₩120,739 | +1.18% | 20.9만 |
|---|
| 2026.02.05 | ₩118,096 | ₩119,089 | ₩117,412 | ₩117,559 | -0.45% | 11.6만 |
|---|
| 2026.02.04 | ₩121,235 | ₩121,235 | ₩118,458 | ₩119,545 | -1.39% | 16.9만 |
|---|
| 2026.02.03 | ₩118,458 | ₩119,410 | ₩117,962 | ₩119,249 | +0.67% | 9.4만 |
|---|
| 2026.02.02 | ₩116,405 | ₩117,170 | ₩116,003 | ₩117,009 | +0.52% | 12.2만 |
|---|
| 2026.01.30 | ₩118,834 | ₩119,062 | ₩116,848 | ₩117,143 | -1.42% | 7.7만 |
|---|
| 2026.01.29 | ₩121,436 | ₩121,490 | ₩118,659 | ₩120,175 | -1.04% | 13.9만 |
|---|
| 2026.01.28 | ₩119,679 | ₩119,786 | ₩118,659 | ₩119,639 | -0.03% | 11.2만 |
|---|
| 2026.01.27 | ₩118,753 | ₩119,746 | ₩118,431 | ₩119,545 | +0.67% | 10.6만 |
|---|
| 2026.01.26 | ₩117,975 | ₩118,364 | ₩117,412 | ₩117,492 | -0.41% | 10.6만 |
|---|
| 2026.01.23 | ₩116,191 | ₩117,412 | ₩115,869 | ₩117,237 | +0.90% | 7.1만 |
|---|
| 2026.01.22 | ₩116,030 | ₩116,714 | ₩115,708 | ₩116,352 | +0.28% | 6만 |
|---|
| 2026.01.21 | ₩114,997 | ₩116,258 | ₩114,715 | ₩115,748 | +0.65% | 13.4만 |
|---|
| 2026.01.20 | ₩113,481 | ₩114,098 | ₩113,145 | ₩113,494 | +0.01% | 15.5만 |
|---|
| 2026.01.16 | ₩113,669 | ₩113,682 | ₩112,756 | ₩113,628 | -0.04% | 6.2만 |
|---|
| 2026.01.15 | ₩113,441 | ₩113,870 | ₩113,092 | ₩113,186 | -0.22% | 26.1만 |
|---|
| 2026.01.14 | ₩112,864 | ₩113,052 | ₩112,327 | ₩112,904 | +0.04% | 10.6만 |
|---|
| 2026.01.13 | ₩112,716 | ₩112,716 | ₩111,791 | ₩112,099 | -0.55% | 13.1만 |
|---|
| 2026.01.12 | ₩111,978 | ₩112,636 | ₩111,791 | ₩112,542 | +0.50% | 5.1만 |
|---|
| 2026.01.09 | ₩110,758 | ₩111,603 | ₩110,758 | ₩111,469 | +0.64% | 22만 |
|---|
| 2026.01.08 | ₩109,832 | ₩110,047 | ₩109,389 | ₩109,979 | +0.13% | 7.4만 |
|---|
| 2026.01.07 | ₩110,154 | ₩110,154 | ₩109,389 | ₩109,832 | -0.29% | 14.5만 |
|---|
| 2026.01.06 | ₩109,510 | ₩110,087 | ₩109,483 | ₩109,993 | +0.44% | 7.8만 |
|---|
| 2026.01.05 | ₩108,544 | ₩109,671 | ₩108,370 | ₩109,456 | +0.84% | 11만 |
|---|
| 2026.01.02 | ₩107,498 | ₩107,887 | ₩106,988 | ₩107,887 | +0.36% | 11만 |
|---|
| 2025.12.31 | ₩107,109 | ₩107,109 | ₩106,330 | ₩106,585 | -0.49% | 6만 |
|---|
| 2025.12.30 | ₩107,337 | ₩107,752 | ₩107,055 | ₩107,229 | -0.10% | 8.3만 |
|---|
| 2025.12.29 | ₩107,015 | ₩107,270 | ₩106,652 | ₩107,015 | 0.00% | 5.3만 |
|---|
| 2025.12.26 | ₩106,934 | ₩107,350 | ₩106,666 | ₩107,216 | +0.26% | 2.7만 |
|---|
| 2025.12.24 | ₩107,417 | ₩107,498 | ₩107,068 | ₩107,323 | -0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩107,068 | ₩107,202 | ₩106,505 | ₩107,082 | +0.01% | 7만 |
|---|
| 2025.12.22 | ₩106,196 | ₩106,773 | ₩106,196 | ₩106,559 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩105,405 | ₩106,250 | ₩105,405 | ₩105,780 | +0.36% | 3.5만 |
|---|
| 2025.12.18 | ₩104,908 | ₩105,351 | ₩104,519 | ₩104,667 | -0.23% | 4.2만 |
|---|
| 2025.12.17 | ₩104,774 | ₩105,190 | ₩103,916 | ₩104,144 | -0.60% | 3.7만 |
|---|
| 2025.12.16 | ₩105,512 | ₩105,512 | ₩104,908 | ₩105,244 | -0.25% | 4.4만 |
|---|
| 2025.12.15 | ₩106,666 | ₩106,666 | ₩105,955 | ₩106,156 | -0.48% | 4.2만 |
|---|
| 2025.12.12 | ₩106,706 | ₩106,907 | ₩105,230 | ₩105,633 | -1.01% | 4.1만 |
|---|
| 2025.12.11 | ₩107,404 | ₩108,168 | ₩107,041 | ₩107,833 | +0.40% | 4.5만 |
|---|
| 2025.12.10 | ₩106,344 | ₩107,685 | ₩106,263 | ₩107,524 | +1.11% | 4.9만 |
|---|
| 2025.12.09 | ₩106,237 | ₩106,720 | ₩105,982 | ₩106,384 | +0.14% | 5만 |
|---|
| 2025.12.08 | ₩106,800 | ₩106,867 | ₩105,995 | ₩106,076 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩107,833 | ₩107,833 | ₩105,727 | ₩106,022 | -1.68% | 5.9만 |
|---|
| 2025.12.04 | ₩105,713 | ₩105,834 | ₩105,418 | ₩105,619 | -0.09% | 5.9만 |
|---|
| 2025.12.03 | ₩105,056 | ₩105,552 | ₩104,935 | ₩105,432 | +0.36% | 6.1만 |
|---|
| 2025.12.02 | ₩105,432 | ₩105,432 | ₩104,305 | ₩104,774 | -0.62% | 12.5만 |
|---|
| 2025.12.01 | ₩105,579 | ₩105,579 | ₩104,586 | ₩104,734 | -0.80% | 13.6만 |
|---|
| 2025.11.28 | ₩105,177 | ₩105,807 | ₩105,056 | ₩105,539 | +0.34% | 10.1만 |
|---|
| 2025.11.26 | ₩104,425 | ₩105,271 | ₩103,714 | ₩105,056 | +0.60% | 33.1만 |
|---|
| 2025.11.25 | ₩102,869 | ₩103,607 | ₩101,112 | ₩103,446 | +0.56% | 25.2만 |
|---|
| 2025.11.24 | ₩101,233 | ₩102,641 | ₩101,233 | ₩102,641 | +1.39% | 2.7만 |
|---|
| 2025.11.21 | ₩100,844 | ₩101,944 | ₩100,079 | ₩101,434 | +0.59% | 2.4만 |
|---|
| 2025.11.20 | ₩102,923 | ₩103,299 | ₩100,468 | ₩100,468 | -2.39% | 3만 |
|---|
| 2025.11.19 | ₩101,863 | ₩102,681 | ₩101,568 | ₩102,172 | +0.30% | 2.1만 |
|---|
| 2025.11.18 | ₩101,716 | ₩102,534 | ₩101,501 | ₩102,131 | +0.41% | 1.7만 |
|---|
| 2025.11.17 | ₩103,943 | ₩104,479 | ₩103,030 | ₩103,392 | -0.53% | 3.9만 |
|---|
| 2025.11.14 | ₩103,943 | ₩104,976 | ₩103,231 | ₩104,654 | +0.68% | 3.4만 |
|---|
| 2025.11.13 | ₩105,861 | ₩105,982 | ₩104,130 | ₩104,358 | -1.42% | 8.4만 |
|---|
| 2025.11.12 | ₩104,774 | ₩105,445 | ₩104,667 | ₩105,217 | +0.42% | 2.8만 |
|---|
| 2025.11.11 | ₩104,197 | ₩105,297 | ₩103,875 | ₩104,291 | +0.09% | 6.6만 |
|---|
| 2025.11.10 | ₩103,513 | ₩104,694 | ₩103,513 | ₩104,385 | +0.84% | 6.6만 |
|---|
| 2025.11.07 | ₩102,118 | ₩102,735 | ₩101,434 | ₩102,601 | +0.47% | 11만 |
|---|
| 2025.11.06 | ₩102,856 | ₩103,218 | ₩102,199 | ₩102,507 | -0.34% | 2.8만 |
|---|
| 2025.11.05 | ₩102,011 | ₩103,030 | ₩102,011 | ₩102,789 | +0.76% | 6.1만 |
|---|
| 2025.11.04 | ₩102,775 | ₩102,977 | ₩101,729 | ₩102,105 | -0.65% | 3.5만 |
|---|
| 2025.11.03 | ₩103,661 | ₩103,983 | ₩103,540 | ₩103,768 | +0.10% | 6.5만 |
|---|
| 2025.10.31 | ₩103,594 | ₩103,862 | ₩102,816 | ₩103,500 | -0.09% | 8.9만 |
|---|
| 2025.10.30 | ₩102,923 | ₩103,808 | ₩102,923 | ₩103,460 | +0.52% | 1.9만 |
|---|
| 2025.10.29 | ₩104,063 | ₩104,586 | ₩102,936 | ₩103,621 | -0.43% | 9.7만 |
|---|
| 2025.10.28 | ₩102,990 | ₩103,875 | ₩102,655 | ₩103,433 | +0.43% | 2.2만 |
|---|
| 2025.10.27 | ₩103,540 | ₩103,607 | ₩103,003 | ₩103,392 | -0.14% | 2.3만 |
|---|
| 2025.10.24 | ₩102,762 | ₩102,775 | ₩101,997 | ₩102,400 | -0.35% | 1.6만 |
|---|
| 2025.10.23 | ₩101,514 | ₩102,467 | ₩101,514 | ₩102,105 | +0.58% | 2.2만 |
|---|
| 2025.10.22 | ₩100,937 | ₩101,501 | ₩100,683 | ₩100,978 | +0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩101,380 | ₩101,380 | ₩100,186 | ₩100,361 | -1.01% | 4.1만 |
|---|
| 2025.10.20 | ₩101,742 | ₩102,480 | ₩101,568 | ₩102,266 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩101,420 | ₩101,447 | ₩100,481 | ₩101,045 | -0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩101,944 | ₩102,453 | ₩101,635 | ₩101,957 | +0.01% | 2.5만 |
|---|
| 2025.10.15 | ₩101,125 | ₩101,541 | ₩100,562 | ₩101,166 | +0.04% | 1.8만 |
|---|
| 2025.10.14 | ₩99,100 | ₩100,897 | ₩99,006 | ₩100,226 | +1.14% | 2.8만 |
|---|
| 2025.10.13 | ₩99,757 | ₩100,320 | ₩99,569 | ₩100,065 | +0.31% | 2.6만 |
|---|
| 2025.10.10 | ₩100,978 | ₩100,978 | ₩98,617 | ₩98,724 | -2.23% | 5.3만 |
|---|