시장 데이터를 불러오는 중
전체 종목
First Trust Japan AlphaDEX Fund 과거 주가
First Trust Japan AlphaDEX Fund · FJP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Japan AlphaDEX Fund · FJP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,992 | ₩108,586 | ₩103,946 | ₩105,837 | +0.80% | 21.1만 |
| 2026.10.08 | ₩105,033 | ₩105,368 | ₩104,389 | ₩104,979 | -0.05% | 1.5만 |
| 2026.10.07 | ₩106,307 | ₩106,548 | ₩105,100 | ₩105,475 | -0.78% | 2.9만 |
| 2026.10.06 | ₩107,473 | ₩107,889 | ₩106,588 | ₩106,722 | -0.70% | 1.6만 |
| 2026.10.05 | ₩106,280 | ₩107,151 | ₩105,462 | ₩106,722 | +0.42% | 8.4천 |
| 2026.10.02 | ₩106,508 | ₩107,165 | ₩105,435 | ₩106,615 | +0.10% | 1.7만 |
| 2026.10.01 | ₩103,973 | ₩105,113 | ₩103,423 | ₩104,241 | +0.26% | 1.1만 |
| 2026.09.30 | ₩105,556 | ₩105,851 | ₩104,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,818 |
| -0.70% |
| 2.6만 |
| 2026.09.29 | ₩103,665 | ₩104,000 | ₩102,391 | ₩103,142 | -0.50% | 1.1만 |
|---|
| 2026.09.28 | ₩104,429 | ₩104,898 | ₩103,906 | ₩104,349 | -0.08% | 4.6천 |
|---|
| 2026.09.25 | ₩104,456 | ₩105,730 | ₩104,456 | ₩105,475 | +0.98% | 6.7천 |
|---|
| 2026.09.24 | ₩103,718 | ₩104,201 | ₩102,713 | ₩103,651 | -0.06% | 7.5천 |
|---|
| 2026.09.23 | ₩104,563 | ₩105,515 | ₩103,745 | ₩104,469 | -0.09% | 1.2만 |
|---|
| 2026.09.22 | ₩106,548 | ₩106,548 | ₩105,046 | ₩106,333 | -0.20% | 6.7천 |
|---|
| 2026.09.21 | ₩104,389 | ₩104,885 | ₩101,358 | ₩104,885 | +0.48% | 9.3천 |
|---|
| 2026.09.18 | ₩103,812 | ₩104,469 | ₩103,075 | ₩104,040 | +0.22% | 1.2만 |
|---|
| 2026.09.17 | ₩106,065 | ₩106,065 | ₩104,577 | ₩105,220 | -0.80% | 4.3천 |
|---|
| 2026.09.16 | ₩105,247 | ₩106,307 | ₩103,893 | ₩104,805 | -0.42% | 7.2천 |
|---|
| 2026.09.15 | ₩104,094 | ₩104,215 | ₩103,021 | ₩103,852 | -0.23% | 3.6천 |
|---|
| 2026.09.14 | ₩104,872 | ₩105,582 | ₩103,759 | ₩104,617 | -0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩105,515 | ₩106,347 | ₩105,167 | ₩105,770 | +0.24% | 6천 |
|---|
| 2026.09.10 | ₩103,624 | ₩103,960 | ₩102,806 | ₩103,316 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩104,469 | ₩105,207 | ₩103,920 | ₩104,215 | -0.24% | 7.1천 |
|---|
| 2026.09.08 | ₩105,019 | ₩105,328 | ₩103,960 | ₩104,550 | -0.45% | 1.2만 |
|---|
| 2026.09.04 | ₩104,764 | ₩105,636 | ₩104,469 | ₩104,992 | +0.22% | 9.4천 |
|---|
| 2026.09.03 | ₩104,496 | ₩105,757 | ₩104,268 | ₩104,818 | +0.31% | 1만 |
|---|
| 2026.09.02 | ₩102,485 | ₩103,490 | ₩102,216 | ₩103,101 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩102,324 | ₩103,826 | ₩102,297 | ₩102,297 | -0.03% | 3.5만 |
|---|
| 2026.08.31 | ₩103,410 | ₩103,732 | ₩102,377 | ₩103,101 | -0.30% | 8.6천 |
|---|
| 2026.08.28 | ₩103,598 | ₩103,598 | ₩102,136 | ₩102,310 | -1.24% | 1만 |
|---|
| 2026.08.27 | ₩102,847 | ₩104,134 | ₩102,847 | ₩103,477 | +0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩103,316 | ₩103,960 | ₩102,283 | ₩102,645 | -0.65% | 1.8만 |
|---|
| 2026.08.25 | ₩103,209 | ₩103,785 | ₩102,672 | ₩103,343 | +0.13% | 8.6천 |
|---|
| 2026.08.24 | ₩102,847 | ₩103,356 | ₩102,149 | ₩102,659 | -0.18% | 6.9천 |
|---|
| 2026.08.21 | ₩102,592 | ₩103,611 | ₩102,350 | ₩103,383 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩101,720 | ₩102,538 | ₩101,693 | ₩101,814 | +0.09% | 5.5천 |
|---|
| 2026.08.19 | ₩102,793 | ₩102,793 | ₩101,371 | ₩102,029 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩104,174 | ₩104,349 | ₩102,190 | ₩102,565 | -1.54% | 5.3천 |
|---|
| 2026.08.17 | ₩105,663 | ₩105,891 | ₩104,898 | ₩105,261 | -0.38% | 5.7천 |
|---|
| 2026.08.14 | ₩104,657 | ₩105,140 | ₩104,215 | ₩104,295 | -0.35% | 8.2천 |
|---|
| 2026.08.13 | ₩104,201 | ₩105,220 | ₩103,866 | ₩104,469 | +0.26% | 7.1천 |
|---|
| 2026.08.12 | ₩103,759 | ₩104,671 | ₩103,745 | ₩104,121 | +0.35% | 5.9천 |
|---|
| 2026.08.11 | ₩102,967 | ₩102,967 | ₩101,854 | ₩102,458 | -0.49% | 9천 |
|---|
| 2026.08.10 | ₩102,847 | ₩105,220 | ₩102,002 | ₩102,297 | -0.53% | 1.5만 |
|---|
| 2026.08.07 | ₩103,088 | ₩104,308 | ₩103,088 | ₩104,094 | +0.98% | 5.2천 |
|---|
| 2026.08.06 | ₩102,887 | ₩103,638 | ₩102,404 | ₩102,578 | -0.30% | 5.6천 |
|---|
| 2026.08.05 | ₩104,644 | ₩104,925 | ₩103,209 | ₩103,209 | -1.37% | 6.2천 |
|---|
| 2026.08.04 | ₩101,211 | ₩102,350 | ₩100,916 | ₩102,310 | +1.09% | 8.2천 |
|---|
| 2026.08.03 | ₩100,057 | ₩100,607 | ₩99,440 | ₩100,044 | -0.01% | 4.8천 |
|---|
| 2026.07.31 | ₩99,977 | ₩100,084 | ₩98,488 | ₩99,574 | -0.40% | 5.3천 |
|---|
| 2026.07.30 | ₩97,456 | ₩101,023 | ₩97,456 | ₩100,178 | +2.79% | 1.4만 |
|---|
| 2026.07.29 | ₩97,214 | ₩97,429 | ₩96,155 | ₩96,731 | -0.50% | 1.1만 |
|---|
| 2026.07.28 | ₩97,201 | ₩98,756 | ₩96,745 | ₩97,147 | -0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩100,218 | ₩100,218 | ₩98,904 | ₩99,333 | -0.88% | 7천 |
|---|
| 2026.07.24 | ₩99,025 | ₩100,057 | ₩99,025 | ₩99,051 | +0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩99,534 | ₩99,896 | ₩98,287 | ₩98,300 | -1.24% | 7.6천 |
|---|
| 2026.07.22 | ₩99,923 | ₩100,460 | ₩99,467 | ₩99,709 | -0.21% | 7.8천 |
|---|
| 2026.07.21 | ₩99,615 | ₩100,701 | ₩99,615 | ₩100,004 | +0.39% | 1.6만 |
|---|
| 2026.07.20 | ₩98,032 | ₩98,904 | ₩97,751 | ₩98,099 | +0.07% | 6.3천 |
|---|
| 2026.07.17 | ₩96,986 | ₩98,193 | ₩96,986 | ₩97,670 | +0.71% | 9.8천 |
|---|
| 2026.07.16 | ₩99,011 | ₩100,178 | ₩98,689 | ₩99,172 | +0.16% | 6.1천 |
|---|
| 2026.07.15 | ₩101,854 | ₩101,854 | ₩101,103 | ₩101,224 | -0.62% | 4.8천 |
|---|
| 2026.07.14 | ₩102,096 | ₩102,418 | ₩101,036 | ₩101,398 | -0.68% | 1.1만 |
|---|
| 2026.07.13 | ₩100,553 | ₩101,251 | ₩100,446 | ₩100,446 | -0.11% | 5.3천 |
|---|
| 2026.07.10 | ₩102,109 | ₩103,383 | ₩102,109 | ₩102,713 | +0.59% | 4.3천 |
|---|
| 2026.07.09 | ₩101,331 | ₩101,680 | ₩100,714 | ₩101,224 | -0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩101,921 | ₩101,921 | ₩99,360 | ₩101,251 | -0.66% | 1.1만 |
|---|
| 2026.07.07 | ₩103,678 | ₩103,678 | ₩101,613 | ₩101,613 | -1.99% | 2만 |
|---|
| 2026.07.06 | ₩104,898 | ₩105,435 | ₩104,027 | ₩104,778 | -0.12% | 2만 |
|---|
| 2026.07.02 | ₩103,195 | ₩103,692 | ₩101,626 | ₩102,257 | -0.91% | 1만 |
|---|
| 2026.07.01 | ₩103,061 | ₩103,893 | ₩102,377 | ₩102,954 | -0.10% | 1.8만 |
|---|
| 2026.06.30 | ₩101,988 | ₩103,088 | ₩101,841 | ₩102,364 | +0.37% | 1.5만 |
|---|
| 2026.06.29 | ₩102,364 | ₩102,833 | ₩101,747 | ₩102,538 | +0.17% | 1.6만 |
|---|
| 2026.06.26 | ₩102,659 | ₩104,080 | ₩102,257 | ₩103,222 | +0.55% | 8.5천 |
|---|
| 2026.06.25 | ₩104,107 | ₩104,107 | ₩102,498 | ₩102,498 | -1.55% | 7.2천 |
|---|
| 2026.06.24 | ₩103,128 | ₩103,785 | ₩102,713 | ₩103,222 | +0.09% | 1.1만 |
|---|
| 2026.06.23 | ₩102,337 | ₩103,423 | ₩102,243 | ₩102,860 | +0.51% | 5.8천 |
|---|
| 2026.06.22 | ₩106,414 | ₩107,339 | ₩106,119 | ₩106,776 | +0.34% | 9.7천 |
|---|
| 2026.06.18 | ₩105,489 | ₩106,400 | ₩105,328 | ₩105,623 | +0.13% | 1.3만 |
|---|
| 2026.06.17 | ₩104,898 | ₩106,240 | ₩104,322 | ₩104,322 | -0.55% | 9.8천 |
|---|
| 2026.06.16 | ₩104,577 | ₩105,582 | ₩104,577 | ₩104,791 | +0.21% | 3.6천 |
|---|
| 2026.06.15 | ₩104,898 | ₩104,966 | ₩103,598 | ₩104,040 | -0.82% | 4.9천 |
|---|
| 2026.06.12 | ₩101,398 | ₩102,270 | ₩100,741 | ₩101,251 | -0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩98,300 | ₩100,191 | ₩97,000 | ₩100,191 | +1.92% | 5.2천 |
|---|
| 2026.06.10 | ₩98,528 | ₩98,528 | ₩97,590 | ₩97,764 | -0.78% | 7.1천 |
|---|
| 2026.06.09 | ₩100,473 | ₩101,895 | ₩99,078 | ₩99,869 | -0.60% | 1.3만 |
|---|
| 2026.06.08 | ₩100,352 | ₩101,331 | ₩99,923 | ₩100,406 | +0.05% | 6.6천 |
|---|
| 2026.06.05 | ₩102,645 | ₩102,645 | ₩99,816 | ₩99,869 | -2.70% | 7.9천 |
|---|
| 2026.06.04 | ₩102,632 | ₩103,826 | ₩101,814 | ₩102,967 | +0.33% | 1.5만 |
|---|
| 2026.06.03 | ₩103,088 | ₩103,638 | ₩102,350 | ₩102,793 | -0.29% | 6.4천 |
|---|
| 2026.06.02 | ₩101,345 | ₩103,544 | ₩101,345 | ₩102,793 | +1.43% | 5천 |
|---|
| 2026.06.01 | ₩102,029 | ₩104,925 | ₩101,291 | ₩101,988 | -0.04% | 7.9천 |
|---|
| 2026.05.29 | ₩103,987 | ₩104,590 | ₩103,584 | ₩104,590 | +0.58% | 7.1천 |
|---|
| 2026.05.28 | ₩104,013 | ₩104,174 | ₩104,013 | ₩104,094 | +0.08% | 3.6천 |
|---|
| 2026.05.27 | ₩104,040 | ₩104,724 | ₩102,954 | ₩104,174 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩104,912 | ₩105,864 | ₩104,912 | ₩105,180 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩102,337 | ₩102,900 | ₩101,358 | ₩102,109 | -0.22% | 2.3만 |
|---|
| 2026.05.21 | ₩100,902 | ₩101,881 | ₩100,674 | ₩101,881 | +0.97% | 3.9천 |
|---|
| 2026.05.20 | ₩100,245 | ₩102,216 | ₩100,245 | ₩101,868 | +1.62% | 1.2만 |
|---|
| 2026.05.19 | ₩101,237 | ₩102,552 | ₩100,379 | ₩101,412 | +0.17% | 9.2천 |
|---|
| 2026.05.18 | ₩103,544 | ₩103,852 | ₩102,806 | ₩103,531 | -0.01% | 5.1천 |
|---|
| 2026.05.15 | ₩104,577 | ₩104,577 | ₩103,799 | ₩104,322 | -0.24% | 8.4천 |
|---|
| 2026.05.14 | ₩107,098 | ₩107,876 | ₩106,494 | ₩107,058 | -0.04% | 6.2천 |
|---|
| 2026.05.13 | ₩107,379 | ₩108,265 | ₩106,937 | ₩107,782 | +0.37% | 5.4천 |
|---|
| 2026.05.12 | ₩107,648 | ₩108,426 | ₩106,977 | ₩107,768 | +0.11% | 6.3천 |
|---|
| 2026.05.11 | ₩106,347 | ₩107,286 | ₩106,173 | ₩106,696 | +0.33% | 6.1천 |
|---|
| 2026.05.08 | ₩105,073 | ₩105,663 | ₩105,073 | ₩105,408 | +0.32% | 4.7천 |
|---|
| 2026.05.07 | ₩104,402 | ₩105,529 | ₩103,812 | ₩104,416 | +0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩103,598 | ₩104,402 | ₩103,598 | ₩103,705 | +0.10% | 5.2천 |
|---|
| 2026.05.05 | ₩100,446 | ₩101,760 | ₩100,446 | ₩101,157 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩100,620 | ₩100,728 | ₩99,346 | ₩99,896 | -0.72% | 6.8천 |
|---|
| 2026.05.01 | ₩100,902 | ₩101,278 | ₩99,977 | ₩100,580 | -0.32% | 1.1만 |
|---|
| 2026.04.30 | ₩101,170 | ₩101,734 | ₩100,366 | ₩101,680 | +0.50% | 1.3만 |
|---|
| 2026.04.29 | ₩99,387 | ₩99,387 | ₩98,260 | ₩98,716 | -0.67% | 8.1천 |
|---|
| 2026.04.28 | ₩99,883 | ₩100,862 | ₩99,561 | ₩100,218 | +0.34% | 1.5만 |
|---|
| 2026.04.27 | ₩98,823 | ₩99,574 | ₩98,435 | ₩98,435 | -0.39% | 6.3천 |
|---|
| 2026.04.24 | ₩98,408 | ₩98,703 | ₩97,563 | ₩98,622 | +0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩98,676 | ₩98,904 | ₩97,791 | ₩98,247 | -0.43% | 5.5천 |
|---|
| 2026.04.22 | ₩98,394 | ₩99,051 | ₩98,394 | ₩99,051 | +0.67% | 3.7천 |
|---|
| 2026.04.21 | ₩99,668 | ₩99,829 | ₩98,475 | ₩98,703 | -0.97% | 2.6만 |
|---|
| 2026.04.20 | ₩100,983 | ₩100,996 | ₩99,749 | ₩100,553 | -0.42% | 7.9천 |
|---|
| 2026.04.17 | ₩101,801 | ₩106,320 | ₩101,801 | ₩102,927 | +1.11% | 5.4만 |
|---|
| 2026.04.16 | ₩102,297 | ₩102,833 | ₩101,465 | ₩102,176 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩101,519 | ₩101,881 | ₩101,023 | ₩101,881 | +0.36% | 1.2만 |
|---|
| 2026.04.14 | ₩101,787 | ₩103,987 | ₩95,887 | ₩103,236 | +1.42% | 6.4천 |
|---|
| 2026.04.13 | ₩100,232 | ₩101,787 | ₩100,044 | ₩101,787 | +1.55% | 6.1천 |
|---|
| 2026.04.10 | ₩102,163 | ₩102,820 | ₩101,586 | ₩101,921 | -0.24% | 7.4천 |
|---|
| 2026.04.09 | ₩101,506 | ₩103,195 | ₩100,741 | ₩102,176 | +0.66% | 1.3만 |
|---|
| 2026.04.08 | ₩107,822 | ₩107,822 | ₩101,935 | ₩103,772 | -3.76% | 9.3천 |
|---|
| 2026.04.07 | ₩97,549 | ₩98,233 | ₩96,463 | ₩98,019 | +0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩98,850 | ₩99,843 | ₩98,274 | ₩99,078 | +0.23% | 4.1천 |
|---|
| 2026.04.02 | ₩96,919 | ₩98,971 | ₩96,396 | ₩98,448 | +1.58% | 1.6만 |
|---|
| 2026.04.01 | ₩100,272 | ₩101,036 | ₩99,709 | ₩100,285 | +0.01% | 1.4만 |
|---|
| 2026.03.31 | ₩94,197 | ₩97,858 | ₩94,197 | ₩97,362 | +3.36% | 2.6만 |
|---|
| 2026.03.30 | ₩96,342 | ₩96,517 | ₩94,344 | ₩95,270 | -1.11% | 4.6만 |
|---|
| 2026.03.27 | ₩95,927 | ₩96,490 | ₩94,639 | ₩95,109 | -0.85% | 8.8천 |
|---|
| 2026.03.26 | ₩97,107 | ₩97,737 | ₩95,913 | ₩96,275 | -0.86% | 2.1만 |
|---|
| 2026.03.25 | ₩97,791 | ₩99,092 | ₩97,791 | ₩98,193 | +0.41% | 4.3천 |
|---|
| 2026.03.24 | ₩95,444 | ₩97,241 | ₩95,444 | ₩96,342 | +0.94% | 9천 |
|---|
| 2026.03.23 | ₩96,007 | ₩96,946 | ₩95,310 | ₩96,007 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩96,825 | ₩97,000 | ₩93,674 | ₩94,063 | -2.85% | 7.9천 |
|---|
| 2026.03.19 | ₩96,034 | ₩98,247 | ₩96,034 | ₩97,657 | +1.69% | 4.4천 |
|---|
| 2026.03.18 | ₩98,676 | ₩99,092 | ₩97,429 | ₩98,099 | -0.58% | 6천 |
|---|
| 2026.03.17 | ₩99,025 | ₩99,226 | ₩97,737 | ₩98,287 | -0.74% | 1.4만 |
|---|
| 2026.03.16 | ₩97,389 | ₩98,166 | ₩97,295 | ₩98,166 | +0.80% | 1.2만 |
|---|
| 2026.03.13 | ₩97,093 | ₩97,321 | ₩95,900 | ₩96,477 | -0.64% | 1.2만 |
|---|
| 2026.03.12 | ₩98,716 | ₩98,716 | ₩97,120 | ₩97,482 | -1.25% | 9.5천 |
|---|
| 2026.03.11 | ₩99,642 | ₩99,856 | ₩98,823 | ₩99,628 | -0.01% | 3.7천 |
|---|
| 2026.03.10 | ₩99,481 | ₩101,599 | ₩98,140 | ₩99,253 | -0.23% | 1.3만 |
|---|
| 2026.03.09 | ₩95,860 | ₩97,710 | ₩94,814 | ₩97,710 | +1.93% | 2.1만 |
|---|
| 2026.03.06 | ₩98,569 | ₩99,454 | ₩96,047 | ₩98,582 | +0.01% | 1.3만 |
|---|
| 2026.03.05 | ₩101,371 | ₩101,519 | ₩99,186 | ₩100,674 | -0.69% | 1.4만 |
|---|
| 2026.03.04 | ₩102,431 | ₩104,510 | ₩101,747 | ₩104,282 | +1.81% | 1.3만 |
|---|
| 2026.03.03 | ₩100,728 | ₩103,638 | ₩98,113 | ₩103,115 | +2.37% | 1.6만 |
|---|
| 2026.03.02 | ₩106,883 | ₩108,037 | ₩106,736 | ₩108,037 | +1.08% | 9.7천 |
|---|
| 2026.02.27 | ₩109,995 | ₩110,437 | ₩109,780 | ₩109,887 | -0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩109,016 | ₩109,498 | ₩107,902 | ₩109,069 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩108,707 | ₩110,571 | ₩108,707 | ₩109,928 | +1.12% | 1.6만 |
|---|
| 2026.02.24 | ₩107,165 | ₩109,083 | ₩107,165 | ₩108,493 | +1.24% | 1.3만 |
|---|
| 2026.02.23 | ₩108,251 | ₩109,069 | ₩107,554 | ₩108,278 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩106,924 | ₩108,023 | ₩106,789 | ₩107,742 | +0.77% | 6.8천 |
|---|
| 2026.02.19 | ₩107,165 | ₩108,586 | ₩107,165 | ₩107,970 | +0.75% | 8.8천 |
|---|
| 2026.02.18 | ₩108,023 | ₩108,721 | ₩107,219 | ₩107,634 | -0.36% | 2.3만 |
|---|
| 2026.02.17 | ₩108,291 | ₩108,291 | ₩106,655 | ₩108,184 | -0.10% | 1.7만 |
|---|
| 2026.02.13 | ₩108,814 | ₩109,150 | ₩107,487 | ₩108,801 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩109,244 | ₩109,539 | ₩108,452 | ₩108,828 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩107,554 | ₩108,399 | ₩107,044 | ₩107,675 | +0.11% | 3.7만 |
|---|
| 2026.02.10 | ₩106,856 | ₩107,567 | ₩106,642 | ₩107,017 | +0.15% | 1.2만 |
|---|
| 2026.02.09 | ₩102,941 | ₩105,207 | ₩102,873 | ₩104,617 | +1.63% | 1.1만 |
|---|
| 2026.02.06 | ₩101,854 | ₩102,780 | ₩101,693 | ₩102,578 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩99,145 | ₩99,856 | ₩98,502 | ₩99,118 | -0.03% | 1.3만 |
|---|
| 2026.02.04 | ₩100,272 | ₩101,157 | ₩99,856 | ₩100,513 | +0.24% | 1.6만 |
|---|
| 2026.02.03 | ₩96,329 | ₩98,126 | ₩96,329 | ₩98,046 | +1.78% | 2.2만 |
|---|
| 2026.02.02 | ₩95,887 | ₩96,222 | ₩95,136 | ₩95,833 | -0.06% | 3.4만 |
|---|
| 2026.01.30 | ₩96,705 | ₩96,852 | ₩96,155 | ₩96,503 | -0.21% | 8천 |
|---|
| 2026.01.29 | ₩97,067 | ₩97,107 | ₩95,377 | ₩96,933 | -0.14% | 2.2만 |
|---|
| 2026.01.28 | ₩95,538 | ₩95,538 | ₩94,586 | ₩95,444 | -0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩95,712 | ₩96,396 | ₩95,712 | ₩96,249 | +0.56% | 1.3만 |
|---|
| 2026.01.26 | ₩95,095 | ₩95,095 | ₩94,478 | ₩94,559 | -0.56% | 5.5천 |
|---|
| 2026.01.23 | ₩93,875 | ₩94,827 | ₩93,727 | ₩94,385 | +0.54% | 8.6천 |
|---|
| 2026.01.22 | ₩94,975 | ₩95,203 | ₩94,170 | ₩94,706 | -0.28% | 1.1만 |
|---|
| 2026.01.21 | ₩93,794 | ₩94,545 | ₩93,271 | ₩94,545 | +0.80% | 6.9천 |
|---|
| 2026.01.20 | ₩93,003 | ₩93,727 | ₩92,722 | ₩92,722 | -0.30% | 8천 |
|---|
| 2026.01.16 | ₩95,136 | ₩95,672 | ₩94,586 | ₩94,934 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩95,216 | ₩95,216 | ₩94,116 | ₩94,505 | -0.75% | 1.2만 |
|---|
| 2026.01.14 | ₩94,706 | ₩94,921 | ₩93,875 | ₩94,411 | -0.31% | 5.6천 |
|---|
| 2026.01.13 | ₩94,385 | ₩94,385 | ₩92,936 | ₩93,607 | -0.82% | 1.2만 |
|---|
| 2026.01.12 | ₩94,492 | ₩95,149 | ₩94,183 | ₩94,626 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩93,701 | ₩94,505 | ₩93,701 | ₩94,291 | +0.63% | 1.3만 |
|---|
| 2026.01.08 | ₩92,306 | ₩92,762 | ₩92,158 | ₩92,547 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩92,346 | ₩92,427 | ₩92,091 | ₩92,145 | -0.22% | 1만 |
|---|
| 2026.01.06 | ₩92,494 | ₩92,762 | ₩91,796 | ₩92,011 | -0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩91,957 | ₩92,681 | ₩91,153 | ₩92,279 | +0.35% | 8.4천 |
|---|
| 2026.01.02 | ₩90,670 | ₩90,898 | ₩90,080 | ₩90,428 | -0.27% | 9.3천 |
|---|
| 2025.12.31 | ₩90,214 | ₩90,388 | ₩89,476 | ₩90,093 | -0.13% | 8.1천 |
|---|
| 2025.12.30 | ₩90,643 | ₩90,884 | ₩90,348 | ₩90,442 | -0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩90,147 | ₩90,871 | ₩90,147 | ₩90,630 | +0.54% | 7.1천 |
|---|
| 2025.12.26 | ₩90,509 | ₩90,509 | ₩89,530 | ₩90,039 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩90,576 | ₩90,871 | ₩90,241 | ₩90,683 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩90,710 | ₩91,139 | ₩90,160 | ₩90,549 | -0.18% | 5천 |
|---|
| 2025.12.22 | ₩90,026 | ₩90,562 | ₩89,785 | ₩89,946 | -0.09% | 6.2천 |
|---|
| 2025.12.19 | ₩90,348 | ₩90,683 | ₩90,080 | ₩90,455 | +0.12% | 6.4천 |
|---|
| 2025.12.18 | ₩90,133 | ₩90,294 | ₩89,436 | ₩89,651 | -0.54% | 7.5천 |
|---|
| 2025.12.17 | ₩89,597 | ₩89,986 | ₩89,476 | ₩89,476 | -0.13% | 3.9천 |
|---|
| 2025.12.16 | ₩90,777 | ₩90,938 | ₩90,281 | ₩90,670 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩92,547 | ₩92,547 | ₩91,313 | ₩91,997 | -0.59% | 9.5천 |
|---|
| 2025.12.12 | ₩91,085 | ₩91,179 | ₩90,723 | ₩90,911 | -0.19% | 6천 |
|---|
| 2025.12.11 | ₩92,252 | ₩93,043 | ₩92,252 | ₩92,775 | +0.57% | 5천 |
|---|
| 2025.12.10 | ₩91,595 | ₩93,017 | ₩91,381 | ₩92,614 | +1.11% | 8.4천 |
|---|
| 2025.12.09 | ₩91,327 | ₩92,011 | ₩91,126 | ₩91,220 | -0.12% | 1.6만 |
|---|
| 2025.12.08 | ₩91,045 | ₩91,702 | ₩90,576 | ₩91,072 | +0.03% | 7.9천 |
|---|
| 2025.12.05 | ₩92,252 | ₩92,252 | ₩90,334 | ₩90,643 | -1.74% | 6.6천 |
|---|
| 2025.12.04 | ₩91,220 | ₩91,327 | ₩90,402 | ₩90,777 | -0.49% | 1.2만 |
|---|
| 2025.12.03 | ₩90,106 | ₩90,911 | ₩90,106 | ₩90,616 | +0.57% | 7.2천 |
|---|
| 2025.12.02 | ₩90,267 | ₩90,656 | ₩89,597 | ₩90,174 | -0.10% | 1만 |
|---|
| 2025.12.01 | ₩91,515 | ₩91,568 | ₩90,670 | ₩90,804 | -0.78% | 8.5천 |
|---|
| 2025.11.28 | ₩91,877 | ₩92,064 | ₩90,978 | ₩91,541 | -0.36% | 3.7천 |
|---|
| 2025.11.26 | ₩91,099 | ₩91,971 | ₩91,085 | ₩91,783 | +0.75% | 1.6만 |
|---|
| 2025.11.25 | ₩89,677 | ₩90,603 | ₩89,677 | ₩90,562 | +0.99% | 5천 |
|---|
| 2025.11.24 | ₩89,208 | ₩89,852 | ₩89,034 | ₩89,825 | +0.69% | 4.6천 |
|---|
| 2025.11.21 | ₩89,141 | ₩89,905 | ₩88,779 | ₩89,543 | +0.45% | 6.8천 |
|---|
| 2025.11.20 | ₩88,752 | ₩89,154 | ₩87,626 | ₩87,921 | -0.94% | 6.1천 |
|---|
| 2025.11.19 | ₩88,390 | ₩88,698 | ₩88,162 | ₩88,698 | +0.35% | 2.4천 |
|---|
| 2025.11.18 | ₩88,363 | ₩88,886 | ₩87,894 | ₩88,604 | +0.27% | 7.2천 |
|---|
| 2025.11.17 | ₩90,388 | ₩90,871 | ₩89,771 | ₩89,825 | -0.62% | 1만 |
|---|
| 2025.11.14 | ₩91,381 | ₩92,051 | ₩90,871 | ₩91,555 | +0.19% | 1.9만 |
|---|
| 2025.11.13 | ₩91,421 | ₩92,051 | ₩90,334 | ₩90,442 | -1.07% | 5.5천 |
|---|
| 2025.11.12 | ₩90,723 | ₩91,367 | ₩90,482 | ₩90,978 | +0.28% | 5.7천 |
|---|
| 2025.11.11 | ₩90,294 | ₩90,710 | ₩89,838 | ₩90,643 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩90,375 | ₩90,871 | ₩89,905 | ₩90,817 | +0.49% | 4.3천 |
|---|
| 2025.11.07 | ₩89,288 | ₩90,361 | ₩89,141 | ₩90,174 | +0.99% | 1.1만 |
|---|
| 2025.11.06 | ₩89,570 | ₩90,147 | ₩89,114 | ₩89,865 | +0.33% | 4.2천 |
|---|
| 2025.11.05 | ₩89,208 | ₩89,557 | ₩88,618 | ₩89,315 | +0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩88,792 | ₩89,651 | ₩88,645 | ₩88,926 | +0.15% | 9.6천 |
|---|
| 2025.11.03 | ₩88,819 | ₩89,382 | ₩88,739 | ₩88,940 | +0.14% | 5.1천 |
|---|
| 2025.10.31 | ₩89,423 | ₩89,651 | ₩88,698 | ₩89,020 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩88,739 | ₩89,369 | ₩88,739 | ₩89,087 | +0.39% | 6.8천 |
|---|
| 2025.10.29 | ₩89,047 | ₩89,369 | ₩88,390 | ₩88,511 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩89,047 | ₩89,637 | ₩88,953 | ₩89,369 | +0.36% | 5.2천 |
|---|
| 2025.10.27 | ₩89,704 | ₩89,919 | ₩89,342 | ₩89,865 | +0.18% | 5.6천 |
|---|
| 2025.10.24 | ₩88,739 | ₩89,436 | ₩88,390 | ₩88,886 | +0.17% | 7.6천 |
|---|
| 2025.10.23 | ₩88,551 | ₩88,645 | ₩88,296 | ₩88,537 | -0.02% | 6.3천 |
|---|
| 2025.10.22 | ₩88,122 | ₩88,618 | ₩87,773 | ₩88,122 | 0.00% | 4.9천 |
|---|
| 2025.10.21 | ₩87,505 | ₩88,108 | ₩87,076 | ₩87,639 | +0.15% | 5.6천 |
|---|
| 2025.10.20 | ₩88,390 | ₩89,181 | ₩88,390 | ₩88,524 | +0.15% | 5.5천 |
|---|
| 2025.10.17 | ₩87,317 | ₩88,014 | ₩85,413 | ₩87,853 | +0.61% | 5.3천 |
|---|
| 2025.10.16 | ₩87,599 | ₩88,162 | ₩87,062 | ₩87,585 | -0.02% | 5.5천 |
|---|
| 2025.10.15 | ₩87,398 | ₩87,545 | ₩86,593 | ₩87,344 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩85,319 | ₩86,968 | ₩85,171 | ₩86,043 | +0.85% | 1.3만 |
|---|
| 2025.10.13 | ₩85,171 | ₩86,593 | ₩83,160 | ₩85,171 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩85,520 | ₩87,612 | ₩83,361 | ₩84,340 | -1.38% | 2.6만 |
|---|