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 | ₩104,910 | ₩108,501 | ₩103,865 | ₩105,754 | +0.80% | 21.1만 |
| 2026.10.08 | ₩104,950 | ₩105,285 | ₩104,307 | ₩104,897 | -0.05% | 1.5만 |
| 2026.10.07 | ₩106,223 | ₩106,465 | ₩105,017 | ₩105,393 | -0.78% | 2.9만 |
| 2026.10.06 | ₩107,389 | ₩107,805 | ₩106,505 | ₩106,639 | -0.70% | 1.6만 |
| 2026.10.05 | ₩106,197 | ₩107,068 | ₩105,379 | ₩106,639 | +0.42% | 8.4천 |
| 2026.10.02 | ₩106,424 | ₩107,081 | ₩105,352 | ₩106,532 | +0.10% | 1.7만 |
| 2026.10.01 | ₩103,892 | ₩105,031 | ₩103,342 | ₩104,160 | +0.26% | 1.1만 |
| 2026.09.30 | ₩105,473 | ₩105,768 | ₩104,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,736 |
| -0.70% |
| 2.6만 |
| 2026.09.29 | ₩103,584 | ₩103,919 | ₩102,311 | ₩103,061 | -0.50% | 1.1만 |
|---|
| 2026.09.28 | ₩104,347 | ₩104,816 | ₩103,825 | ₩104,267 | -0.08% | 4.6천 |
|---|
| 2026.09.25 | ₩104,374 | ₩105,647 | ₩104,374 | ₩105,393 | +0.98% | 6.7천 |
|---|
| 2026.09.24 | ₩103,637 | ₩104,120 | ₩102,632 | ₩103,570 | -0.06% | 7.5천 |
|---|
| 2026.09.23 | ₩104,481 | ₩105,433 | ₩103,664 | ₩104,388 | -0.09% | 1.2만 |
|---|
| 2026.09.22 | ₩106,465 | ₩106,465 | ₩104,964 | ₩106,250 | -0.20% | 6.7천 |
|---|
| 2026.09.21 | ₩104,307 | ₩104,803 | ₩101,279 | ₩104,803 | +0.48% | 9.3천 |
|---|
| 2026.09.18 | ₩103,731 | ₩104,388 | ₩102,994 | ₩103,959 | +0.22% | 1.2만 |
|---|
| 2026.09.17 | ₩105,982 | ₩105,982 | ₩104,495 | ₩105,138 | -0.80% | 4.3천 |
|---|
| 2026.09.16 | ₩105,165 | ₩106,223 | ₩103,811 | ₩104,723 | -0.42% | 7.2천 |
|---|
| 2026.09.15 | ₩104,012 | ₩104,133 | ₩102,940 | ₩103,771 | -0.23% | 3.6천 |
|---|
| 2026.09.14 | ₩104,790 | ₩105,500 | ₩103,677 | ₩104,535 | -0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩105,433 | ₩106,264 | ₩105,084 | ₩105,687 | +0.24% | 6천 |
|---|
| 2026.09.10 | ₩103,543 | ₩103,878 | ₩102,726 | ₩103,235 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩104,388 | ₩105,125 | ₩103,838 | ₩104,133 | -0.24% | 7.1천 |
|---|
| 2026.09.08 | ₩104,937 | ₩105,245 | ₩103,878 | ₩104,468 | -0.45% | 1.2만 |
|---|
| 2026.09.04 | ₩104,682 | ₩105,553 | ₩104,388 | ₩104,910 | +0.22% | 9.4천 |
|---|
| 2026.09.03 | ₩104,414 | ₩105,674 | ₩104,187 | ₩104,736 | +0.31% | 1만 |
|---|
| 2026.09.02 | ₩102,404 | ₩103,409 | ₩102,136 | ₩103,021 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩102,244 | ₩103,744 | ₩102,217 | ₩102,217 | -0.03% | 3.5만 |
|---|
| 2026.08.31 | ₩103,329 | ₩103,651 | ₩102,297 | ₩103,021 | -0.30% | 8.6천 |
|---|
| 2026.08.28 | ₩103,517 | ₩103,517 | ₩102,056 | ₩102,230 | -1.24% | 1만 |
|---|
| 2026.08.27 | ₩102,766 | ₩104,053 | ₩102,766 | ₩103,396 | +0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩103,235 | ₩103,878 | ₩102,203 | ₩102,565 | -0.65% | 1.8만 |
|---|
| 2026.08.25 | ₩103,128 | ₩103,704 | ₩102,592 | ₩103,262 | +0.13% | 8.6천 |
|---|
| 2026.08.24 | ₩102,766 | ₩103,275 | ₩102,069 | ₩102,579 | -0.18% | 6.9천 |
|---|
| 2026.08.21 | ₩102,512 | ₩103,530 | ₩102,270 | ₩103,302 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩101,641 | ₩102,458 | ₩101,614 | ₩101,734 | +0.09% | 5.5천 |
|---|
| 2026.08.19 | ₩102,713 | ₩102,713 | ₩101,292 | ₩101,949 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩104,093 | ₩104,267 | ₩102,110 | ₩102,485 | -1.54% | 5.3천 |
|---|
| 2026.08.17 | ₩105,580 | ₩105,808 | ₩104,816 | ₩105,178 | -0.38% | 5.7천 |
|---|
| 2026.08.14 | ₩104,575 | ₩105,058 | ₩104,133 | ₩104,213 | -0.35% | 8.2천 |
|---|
| 2026.08.13 | ₩104,120 | ₩105,138 | ₩103,785 | ₩104,388 | +0.26% | 7.1천 |
|---|
| 2026.08.12 | ₩103,677 | ₩104,589 | ₩103,664 | ₩104,039 | +0.35% | 5.9천 |
|---|
| 2026.08.11 | ₩102,887 | ₩102,887 | ₩101,775 | ₩102,378 | -0.49% | 9천 |
|---|
| 2026.08.10 | ₩102,766 | ₩105,138 | ₩101,922 | ₩102,217 | -0.53% | 1.5만 |
|---|
| 2026.08.07 | ₩103,007 | ₩104,227 | ₩103,007 | ₩104,012 | +0.98% | 5.2천 |
|---|
| 2026.08.06 | ₩102,806 | ₩103,557 | ₩102,324 | ₩102,498 | -0.30% | 5.6천 |
|---|
| 2026.08.05 | ₩104,562 | ₩104,843 | ₩103,128 | ₩103,128 | -1.37% | 6.2천 |
|---|
| 2026.08.04 | ₩101,131 | ₩102,270 | ₩100,837 | ₩102,230 | +1.09% | 8.2천 |
|---|
| 2026.08.03 | ₩99,979 | ₩100,528 | ₩99,362 | ₩99,965 | -0.01% | 4.8천 |
|---|
| 2026.07.31 | ₩99,898 | ₩100,006 | ₩98,411 | ₩99,496 | -0.40% | 5.3천 |
|---|
| 2026.07.30 | ₩97,379 | ₩100,944 | ₩97,379 | ₩100,099 | +2.79% | 1.4만 |
|---|
| 2026.07.29 | ₩97,138 | ₩97,352 | ₩96,079 | ₩96,656 | -0.50% | 1.1만 |
|---|
| 2026.07.28 | ₩97,125 | ₩98,679 | ₩96,669 | ₩97,071 | -0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩100,140 | ₩100,140 | ₩98,826 | ₩99,255 | -0.88% | 7천 |
|---|
| 2026.07.24 | ₩98,947 | ₩99,979 | ₩98,947 | ₩98,974 | +0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩99,456 | ₩99,818 | ₩98,210 | ₩98,223 | -1.24% | 7.6천 |
|---|
| 2026.07.22 | ₩99,845 | ₩100,381 | ₩99,389 | ₩99,630 | -0.21% | 7.8천 |
|---|
| 2026.07.21 | ₩99,537 | ₩100,622 | ₩99,537 | ₩99,925 | +0.39% | 1.6만 |
|---|
| 2026.07.20 | ₩97,955 | ₩98,826 | ₩97,674 | ₩98,022 | +0.07% | 6.3천 |
|---|
| 2026.07.17 | ₩96,910 | ₩98,116 | ₩96,910 | ₩97,594 | +0.71% | 9.8천 |
|---|
| 2026.07.16 | ₩98,934 | ₩100,099 | ₩98,612 | ₩99,094 | +0.16% | 6.1천 |
|---|
| 2026.07.15 | ₩101,775 | ₩101,775 | ₩101,024 | ₩101,145 | -0.62% | 4.8천 |
|---|
| 2026.07.14 | ₩102,016 | ₩102,337 | ₩100,957 | ₩101,319 | -0.68% | 1.1만 |
|---|
| 2026.07.13 | ₩100,475 | ₩101,172 | ₩100,368 | ₩100,368 | -0.11% | 5.3천 |
|---|
| 2026.07.10 | ₩102,029 | ₩103,302 | ₩102,029 | ₩102,632 | +0.59% | 4.3천 |
|---|
| 2026.07.09 | ₩101,252 | ₩101,600 | ₩100,635 | ₩101,145 | -0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩101,842 | ₩101,842 | ₩99,282 | ₩101,172 | -0.66% | 1.1만 |
|---|
| 2026.07.07 | ₩103,597 | ₩103,597 | ₩101,533 | ₩101,533 | -1.99% | 2만 |
|---|
| 2026.07.06 | ₩104,816 | ₩105,352 | ₩103,945 | ₩104,696 | -0.12% | 2만 |
|---|
| 2026.07.02 | ₩103,115 | ₩103,610 | ₩101,547 | ₩102,177 | -0.91% | 1만 |
|---|
| 2026.07.01 | ₩102,981 | ₩103,811 | ₩102,297 | ₩102,873 | -0.10% | 1.8만 |
|---|
| 2026.06.30 | ₩101,909 | ₩103,007 | ₩101,761 | ₩102,284 | +0.37% | 1.5만 |
|---|
| 2026.06.29 | ₩102,284 | ₩102,753 | ₩101,667 | ₩102,458 | +0.17% | 1.6만 |
|---|
| 2026.06.26 | ₩102,579 | ₩103,999 | ₩102,177 | ₩103,141 | +0.55% | 8.5천 |
|---|
| 2026.06.25 | ₩104,026 | ₩104,026 | ₩102,418 | ₩102,418 | -1.55% | 7.2천 |
|---|
| 2026.06.24 | ₩103,048 | ₩103,704 | ₩102,632 | ₩103,141 | +0.09% | 1.1만 |
|---|
| 2026.06.23 | ₩102,257 | ₩103,342 | ₩102,163 | ₩102,780 | +0.51% | 5.8천 |
|---|
| 2026.06.22 | ₩106,331 | ₩107,255 | ₩106,036 | ₩106,692 | +0.34% | 9.7천 |
|---|
| 2026.06.18 | ₩105,406 | ₩106,317 | ₩105,245 | ₩105,540 | +0.13% | 1.3만 |
|---|
| 2026.06.17 | ₩104,816 | ₩106,156 | ₩104,240 | ₩104,240 | -0.55% | 9.8천 |
|---|
| 2026.06.16 | ₩104,495 | ₩105,500 | ₩104,495 | ₩104,709 | +0.21% | 3.6천 |
|---|
| 2026.06.15 | ₩104,816 | ₩104,883 | ₩103,517 | ₩103,959 | -0.82% | 4.9천 |
|---|
| 2026.06.12 | ₩101,319 | ₩102,190 | ₩100,662 | ₩101,172 | -0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩98,223 | ₩100,113 | ₩96,924 | ₩100,113 | +1.92% | 5.2천 |
|---|
| 2026.06.10 | ₩98,451 | ₩98,451 | ₩97,513 | ₩97,687 | -0.78% | 7.1천 |
|---|
| 2026.06.09 | ₩100,394 | ₩101,815 | ₩99,001 | ₩99,791 | -0.60% | 1.3만 |
|---|
| 2026.06.08 | ₩100,274 | ₩101,252 | ₩99,845 | ₩100,327 | +0.05% | 6.6천 |
|---|
| 2026.06.05 | ₩102,565 | ₩102,565 | ₩99,738 | ₩99,791 | -2.70% | 7.9천 |
|---|
| 2026.06.04 | ₩102,552 | ₩103,744 | ₩101,734 | ₩102,887 | +0.33% | 1.5만 |
|---|
| 2026.06.03 | ₩103,007 | ₩103,557 | ₩102,270 | ₩102,713 | -0.29% | 6.4천 |
|---|
| 2026.06.02 | ₩101,265 | ₩103,463 | ₩101,265 | ₩102,713 | +1.43% | 5천 |
|---|
| 2026.06.01 | ₩101,949 | ₩104,843 | ₩101,212 | ₩101,909 | -0.04% | 7.9천 |
|---|
| 2026.05.29 | ₩103,905 | ₩104,508 | ₩103,503 | ₩104,508 | +0.58% | 7.1천 |
|---|
| 2026.05.28 | ₩103,932 | ₩104,093 | ₩103,932 | ₩104,012 | +0.08% | 3.6천 |
|---|
| 2026.05.27 | ₩103,959 | ₩104,642 | ₩102,873 | ₩104,093 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩104,830 | ₩105,781 | ₩104,830 | ₩105,098 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩102,257 | ₩102,820 | ₩101,279 | ₩102,029 | -0.22% | 2.3만 |
|---|
| 2026.05.21 | ₩100,823 | ₩101,801 | ₩100,595 | ₩101,801 | +0.97% | 3.9천 |
|---|
| 2026.05.20 | ₩100,166 | ₩102,136 | ₩100,166 | ₩101,788 | +1.62% | 1.2만 |
|---|
| 2026.05.19 | ₩101,158 | ₩102,471 | ₩100,300 | ₩101,332 | +0.17% | 9.2천 |
|---|
| 2026.05.18 | ₩103,463 | ₩103,771 | ₩102,726 | ₩103,450 | -0.01% | 5.1천 |
|---|
| 2026.05.15 | ₩104,495 | ₩104,495 | ₩103,718 | ₩104,240 | -0.24% | 8.4천 |
|---|
| 2026.05.14 | ₩107,014 | ₩107,791 | ₩106,411 | ₩106,974 | -0.04% | 6.2천 |
|---|
| 2026.05.13 | ₩107,295 | ₩108,180 | ₩106,853 | ₩107,697 | +0.37% | 5.4천 |
|---|
| 2026.05.12 | ₩107,563 | ₩108,341 | ₩106,893 | ₩107,684 | +0.11% | 6.3천 |
|---|
| 2026.05.11 | ₩106,264 | ₩107,202 | ₩106,089 | ₩106,612 | +0.33% | 6.1천 |
|---|
| 2026.05.08 | ₩104,991 | ₩105,580 | ₩104,991 | ₩105,326 | +0.32% | 4.7천 |
|---|
| 2026.05.07 | ₩104,321 | ₩105,446 | ₩103,731 | ₩104,334 | +0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩103,517 | ₩104,321 | ₩103,517 | ₩103,624 | +0.10% | 5.2천 |
|---|
| 2026.05.05 | ₩100,368 | ₩101,681 | ₩100,368 | ₩101,078 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩100,542 | ₩100,649 | ₩99,269 | ₩99,818 | -0.72% | 6.8천 |
|---|
| 2026.05.01 | ₩100,823 | ₩101,198 | ₩99,898 | ₩100,502 | -0.32% | 1.1만 |
|---|
| 2026.04.30 | ₩101,091 | ₩101,654 | ₩100,287 | ₩101,600 | +0.50% | 1.3만 |
|---|
| 2026.04.29 | ₩99,309 | ₩99,309 | ₩98,183 | ₩98,639 | -0.67% | 8.1천 |
|---|
| 2026.04.28 | ₩99,805 | ₩100,783 | ₩99,483 | ₩100,140 | +0.34% | 1.5만 |
|---|
| 2026.04.27 | ₩98,746 | ₩99,496 | ₩98,357 | ₩98,357 | -0.39% | 6.3천 |
|---|
| 2026.04.24 | ₩98,331 | ₩98,625 | ₩97,486 | ₩98,545 | +0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩98,599 | ₩98,826 | ₩97,714 | ₩98,170 | -0.43% | 5.5천 |
|---|
| 2026.04.22 | ₩98,317 | ₩98,974 | ₩98,317 | ₩98,974 | +0.67% | 3.7천 |
|---|
| 2026.04.21 | ₩99,590 | ₩99,751 | ₩98,398 | ₩98,625 | -0.97% | 2.6만 |
|---|
| 2026.04.20 | ₩100,904 | ₩100,917 | ₩99,671 | ₩100,475 | -0.42% | 7.9천 |
|---|
| 2026.04.17 | ₩101,721 | ₩106,237 | ₩101,721 | ₩102,847 | +1.11% | 5.4만 |
|---|
| 2026.04.16 | ₩102,217 | ₩102,753 | ₩101,386 | ₩102,096 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩101,440 | ₩101,801 | ₩100,944 | ₩101,801 | +0.36% | 1.2만 |
|---|
| 2026.04.14 | ₩101,708 | ₩103,905 | ₩95,811 | ₩103,155 | +1.42% | 6.4천 |
|---|
| 2026.04.13 | ₩100,153 | ₩101,708 | ₩99,965 | ₩101,708 | +1.55% | 6.1천 |
|---|
| 2026.04.10 | ₩102,083 | ₩102,739 | ₩101,507 | ₩101,842 | -0.24% | 7.4천 |
|---|
| 2026.04.09 | ₩101,426 | ₩103,115 | ₩100,662 | ₩102,096 | +0.66% | 1.3만 |
|---|
| 2026.04.08 | ₩107,738 | ₩107,738 | ₩101,855 | ₩103,691 | -3.76% | 9.3천 |
|---|
| 2026.04.07 | ₩97,473 | ₩98,156 | ₩96,388 | ₩97,942 | +0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩98,773 | ₩99,764 | ₩98,197 | ₩99,001 | +0.23% | 4.1천 |
|---|
| 2026.04.02 | ₩96,843 | ₩98,893 | ₩96,321 | ₩98,371 | +1.58% | 1.6만 |
|---|
| 2026.04.01 | ₩100,193 | ₩100,957 | ₩99,630 | ₩100,207 | +0.01% | 1.4만 |
|---|
| 2026.03.31 | ₩94,123 | ₩97,781 | ₩94,123 | ₩97,285 | +3.36% | 2.6만 |
|---|
| 2026.03.30 | ₩96,267 | ₩96,441 | ₩94,270 | ₩95,195 | -1.11% | 4.6만 |
|---|
| 2026.03.27 | ₩95,852 | ₩96,414 | ₩94,565 | ₩95,034 | -0.85% | 8.8천 |
|---|
| 2026.03.26 | ₩97,031 | ₩97,661 | ₩95,838 | ₩96,200 | -0.86% | 2.1만 |
|---|
| 2026.03.25 | ₩97,714 | ₩99,014 | ₩97,714 | ₩98,116 | +0.41% | 4.3천 |
|---|
| 2026.03.24 | ₩95,369 | ₩97,165 | ₩95,369 | ₩96,267 | +0.94% | 9천 |
|---|
| 2026.03.23 | ₩95,932 | ₩96,870 | ₩95,235 | ₩95,932 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩96,749 | ₩96,924 | ₩93,600 | ₩93,989 | -2.85% | 7.9천 |
|---|
| 2026.03.19 | ₩95,959 | ₩98,170 | ₩95,959 | ₩97,580 | +1.69% | 4.4천 |
|---|
| 2026.03.18 | ₩98,599 | ₩99,014 | ₩97,352 | ₩98,022 | -0.58% | 6천 |
|---|
| 2026.03.17 | ₩98,947 | ₩99,148 | ₩97,661 | ₩98,210 | -0.74% | 1.4만 |
|---|
| 2026.03.16 | ₩97,312 | ₩98,089 | ₩97,218 | ₩98,089 | +0.80% | 1.2만 |
|---|
| 2026.03.13 | ₩97,017 | ₩97,245 | ₩95,825 | ₩96,401 | -0.64% | 1.2만 |
|---|
| 2026.03.12 | ₩98,639 | ₩98,639 | ₩97,044 | ₩97,406 | -1.25% | 9.5천 |
|---|
| 2026.03.11 | ₩99,563 | ₩99,778 | ₩98,746 | ₩99,550 | -0.01% | 3.7천 |
|---|
| 2026.03.10 | ₩99,403 | ₩101,520 | ₩98,063 | ₩99,175 | -0.23% | 1.3만 |
|---|
| 2026.03.09 | ₩95,785 | ₩97,634 | ₩94,739 | ₩97,634 | +1.93% | 2.1만 |
|---|
| 2026.03.06 | ₩98,491 | ₩99,376 | ₩95,972 | ₩98,505 | +0.01% | 1.3만 |
|---|
| 2026.03.05 | ₩101,292 | ₩101,440 | ₩99,108 | ₩100,595 | -0.69% | 1.4만 |
|---|
| 2026.03.04 | ₩102,351 | ₩104,428 | ₩101,667 | ₩104,200 | +1.81% | 1.3만 |
|---|
| 2026.03.03 | ₩100,649 | ₩103,557 | ₩98,036 | ₩103,034 | +2.37% | 1.6만 |
|---|
| 2026.03.02 | ₩106,800 | ₩107,952 | ₩106,652 | ₩107,952 | +1.08% | 9.7천 |
|---|
| 2026.02.27 | ₩109,908 | ₩110,351 | ₩109,694 | ₩109,801 | -0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩108,930 | ₩109,413 | ₩107,818 | ₩108,984 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩108,622 | ₩110,485 | ₩108,622 | ₩109,841 | +1.12% | 1.6만 |
|---|
| 2026.02.24 | ₩107,081 | ₩108,997 | ₩107,081 | ₩108,408 | +1.24% | 1.3만 |
|---|
| 2026.02.23 | ₩108,166 | ₩108,984 | ₩107,470 | ₩108,193 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩106,840 | ₩107,939 | ₩106,706 | ₩107,657 | +0.77% | 6.8천 |
|---|
| 2026.02.19 | ₩107,081 | ₩108,501 | ₩107,081 | ₩107,885 | +0.75% | 8.8천 |
|---|
| 2026.02.18 | ₩107,939 | ₩108,635 | ₩107,135 | ₩107,550 | -0.36% | 2.3만 |
|---|
| 2026.02.17 | ₩108,207 | ₩108,207 | ₩106,572 | ₩108,099 | -0.10% | 1.7만 |
|---|
| 2026.02.13 | ₩108,729 | ₩109,064 | ₩107,403 | ₩108,716 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩109,158 | ₩109,453 | ₩108,367 | ₩108,743 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩107,470 | ₩108,314 | ₩106,960 | ₩107,590 | +0.11% | 3.7만 |
|---|
| 2026.02.10 | ₩106,773 | ₩107,483 | ₩106,558 | ₩106,934 | +0.15% | 1.2만 |
|---|
| 2026.02.09 | ₩102,860 | ₩105,125 | ₩102,793 | ₩104,535 | +1.63% | 1.1만 |
|---|
| 2026.02.06 | ₩101,775 | ₩102,699 | ₩101,614 | ₩102,498 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩99,068 | ₩99,778 | ₩98,424 | ₩99,041 | -0.03% | 1.3만 |
|---|
| 2026.02.04 | ₩100,193 | ₩101,078 | ₩99,778 | ₩100,434 | +0.24% | 1.6만 |
|---|
| 2026.02.03 | ₩96,254 | ₩98,049 | ₩96,254 | ₩97,969 | +1.78% | 2.2만 |
|---|
| 2026.02.02 | ₩95,811 | ₩96,146 | ₩95,061 | ₩95,758 | -0.06% | 3.4만 |
|---|
| 2026.01.30 | ₩96,629 | ₩96,776 | ₩96,079 | ₩96,428 | -0.21% | 8천 |
|---|
| 2026.01.29 | ₩96,991 | ₩97,031 | ₩95,302 | ₩96,857 | -0.14% | 2.2만 |
|---|
| 2026.01.28 | ₩95,463 | ₩95,463 | ₩94,512 | ₩95,369 | -0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩95,637 | ₩96,321 | ₩95,637 | ₩96,173 | +0.56% | 1.3만 |
|---|
| 2026.01.26 | ₩95,021 | ₩95,021 | ₩94,404 | ₩94,485 | -0.56% | 5.5천 |
|---|
| 2026.01.23 | ₩93,801 | ₩94,753 | ₩93,654 | ₩94,311 | +0.54% | 8.6천 |
|---|
| 2026.01.22 | ₩94,900 | ₩95,128 | ₩94,096 | ₩94,632 | -0.28% | 1.1만 |
|---|
| 2026.01.21 | ₩93,721 | ₩94,471 | ₩93,198 | ₩94,471 | +0.80% | 6.9천 |
|---|
| 2026.01.20 | ₩92,930 | ₩93,654 | ₩92,649 | ₩92,649 | -0.30% | 8천 |
|---|
| 2026.01.16 | ₩95,061 | ₩95,597 | ₩94,512 | ₩94,860 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩95,141 | ₩95,141 | ₩94,043 | ₩94,431 | -0.75% | 1.2만 |
|---|
| 2026.01.14 | ₩94,632 | ₩94,847 | ₩93,801 | ₩94,337 | -0.31% | 5.6천 |
|---|
| 2026.01.13 | ₩94,311 | ₩94,311 | ₩92,863 | ₩93,533 | -0.82% | 1.2만 |
|---|
| 2026.01.12 | ₩94,418 | ₩95,074 | ₩94,110 | ₩94,552 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩93,627 | ₩94,431 | ₩93,627 | ₩94,217 | +0.63% | 1.3만 |
|---|
| 2026.01.08 | ₩92,234 | ₩92,689 | ₩92,086 | ₩92,475 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩92,274 | ₩92,354 | ₩92,019 | ₩92,073 | -0.22% | 1만 |
|---|
| 2026.01.06 | ₩92,421 | ₩92,689 | ₩91,724 | ₩91,939 | -0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩91,885 | ₩92,609 | ₩91,081 | ₩92,207 | +0.35% | 8.4천 |
|---|
| 2026.01.02 | ₩90,599 | ₩90,827 | ₩90,009 | ₩90,358 | -0.27% | 9.3천 |
|---|
| 2025.12.31 | ₩90,143 | ₩90,317 | ₩89,406 | ₩90,023 | -0.13% | 8.1천 |
|---|
| 2025.12.30 | ₩90,572 | ₩90,813 | ₩90,277 | ₩90,371 | -0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩90,076 | ₩90,800 | ₩90,076 | ₩90,559 | +0.54% | 7.1천 |
|---|
| 2025.12.26 | ₩90,438 | ₩90,438 | ₩89,460 | ₩89,969 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩90,505 | ₩90,800 | ₩90,170 | ₩90,612 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩90,639 | ₩91,068 | ₩90,090 | ₩90,478 | -0.18% | 5천 |
|---|
| 2025.12.22 | ₩89,956 | ₩90,492 | ₩89,714 | ₩89,875 | -0.09% | 6.2천 |
|---|
| 2025.12.19 | ₩90,277 | ₩90,612 | ₩90,009 | ₩90,384 | +0.12% | 6.4천 |
|---|
| 2025.12.18 | ₩90,063 | ₩90,224 | ₩89,366 | ₩89,580 | -0.54% | 7.5천 |
|---|
| 2025.12.17 | ₩89,527 | ₩89,915 | ₩89,406 | ₩89,406 | -0.13% | 3.9천 |
|---|
| 2025.12.16 | ₩90,706 | ₩90,867 | ₩90,210 | ₩90,599 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩92,475 | ₩92,475 | ₩91,242 | ₩91,925 | -0.59% | 9.5천 |
|---|
| 2025.12.12 | ₩91,014 | ₩91,108 | ₩90,652 | ₩90,840 | -0.19% | 6천 |
|---|
| 2025.12.11 | ₩92,180 | ₩92,971 | ₩92,180 | ₩92,703 | +0.57% | 5천 |
|---|
| 2025.12.10 | ₩91,523 | ₩92,944 | ₩91,309 | ₩92,542 | +1.11% | 8.4천 |
|---|
| 2025.12.09 | ₩91,255 | ₩91,939 | ₩91,054 | ₩91,148 | -0.12% | 1.6만 |
|---|
| 2025.12.08 | ₩90,974 | ₩91,631 | ₩90,505 | ₩91,001 | +0.03% | 7.9천 |
|---|
| 2025.12.05 | ₩92,180 | ₩92,180 | ₩90,264 | ₩90,572 | -1.74% | 6.6천 |
|---|
| 2025.12.04 | ₩91,148 | ₩91,255 | ₩90,331 | ₩90,706 | -0.49% | 1.2만 |
|---|
| 2025.12.03 | ₩90,036 | ₩90,840 | ₩90,036 | ₩90,545 | +0.57% | 7.2천 |
|---|
| 2025.12.02 | ₩90,197 | ₩90,585 | ₩89,527 | ₩90,103 | -0.10% | 1만 |
|---|
| 2025.12.01 | ₩91,443 | ₩91,497 | ₩90,599 | ₩90,733 | -0.78% | 8.5천 |
|---|
| 2025.11.28 | ₩91,805 | ₩91,992 | ₩90,907 | ₩91,470 | -0.36% | 3.7천 |
|---|
| 2025.11.26 | ₩91,028 | ₩91,899 | ₩91,014 | ₩91,711 | +0.75% | 1.6만 |
|---|
| 2025.11.25 | ₩89,607 | ₩90,532 | ₩89,607 | ₩90,492 | +0.99% | 5천 |
|---|
| 2025.11.24 | ₩89,138 | ₩89,781 | ₩88,964 | ₩89,755 | +0.69% | 4.6천 |
|---|
| 2025.11.21 | ₩89,071 | ₩89,835 | ₩88,709 | ₩89,473 | +0.45% | 6.8천 |
|---|
| 2025.11.20 | ₩88,683 | ₩89,085 | ₩87,557 | ₩87,852 | -0.94% | 6.1천 |
|---|
| 2025.11.19 | ₩88,321 | ₩88,629 | ₩88,093 | ₩88,629 | +0.35% | 2.4천 |
|---|
| 2025.11.18 | ₩88,294 | ₩88,817 | ₩87,825 | ₩88,535 | +0.27% | 7.2천 |
|---|
| 2025.11.17 | ₩90,317 | ₩90,800 | ₩89,701 | ₩89,755 | -0.62% | 1만 |
|---|
| 2025.11.14 | ₩91,309 | ₩91,979 | ₩90,800 | ₩91,483 | +0.19% | 1.9만 |
|---|
| 2025.11.13 | ₩91,349 | ₩91,979 | ₩90,264 | ₩90,371 | -1.07% | 5.5천 |
|---|
| 2025.11.12 | ₩90,652 | ₩91,296 | ₩90,411 | ₩90,907 | +0.28% | 5.7천 |
|---|
| 2025.11.11 | ₩90,224 | ₩90,639 | ₩89,768 | ₩90,572 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩90,304 | ₩90,800 | ₩89,835 | ₩90,746 | +0.49% | 4.3천 |
|---|
| 2025.11.07 | ₩89,219 | ₩90,291 | ₩89,071 | ₩90,103 | +0.99% | 1.1만 |
|---|
| 2025.11.06 | ₩89,500 | ₩90,076 | ₩89,044 | ₩89,795 | +0.33% | 4.2천 |
|---|
| 2025.11.05 | ₩89,138 | ₩89,487 | ₩88,549 | ₩89,245 | +0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩88,723 | ₩89,580 | ₩88,575 | ₩88,857 | +0.15% | 9.6천 |
|---|
| 2025.11.03 | ₩88,750 | ₩89,312 | ₩88,669 | ₩88,870 | +0.14% | 5.1천 |
|---|
| 2025.10.31 | ₩89,353 | ₩89,580 | ₩88,629 | ₩88,951 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩88,669 | ₩89,299 | ₩88,669 | ₩89,018 | +0.39% | 6.8천 |
|---|
| 2025.10.29 | ₩88,977 | ₩89,299 | ₩88,321 | ₩88,441 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩88,977 | ₩89,567 | ₩88,884 | ₩89,299 | +0.36% | 5.2천 |
|---|
| 2025.10.27 | ₩89,634 | ₩89,848 | ₩89,272 | ₩89,795 | +0.18% | 5.6천 |
|---|
| 2025.10.24 | ₩88,669 | ₩89,366 | ₩88,321 | ₩88,817 | +0.17% | 7.6천 |
|---|
| 2025.10.23 | ₩88,482 | ₩88,575 | ₩88,227 | ₩88,468 | -0.02% | 6.3천 |
|---|
| 2025.10.22 | ₩88,053 | ₩88,549 | ₩87,704 | ₩88,053 | 0.00% | 4.9천 |
|---|
| 2025.10.21 | ₩87,436 | ₩88,039 | ₩87,007 | ₩87,570 | +0.15% | 5.6천 |
|---|
| 2025.10.20 | ₩88,321 | ₩89,111 | ₩88,321 | ₩88,455 | +0.15% | 5.5천 |
|---|
| 2025.10.17 | ₩87,249 | ₩87,946 | ₩85,346 | ₩87,785 | +0.61% | 5.3천 |
|---|
| 2025.10.16 | ₩87,530 | ₩88,093 | ₩86,994 | ₩87,517 | -0.02% | 5.5천 |
|---|
| 2025.10.15 | ₩87,329 | ₩87,477 | ₩86,525 | ₩87,275 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩85,252 | ₩86,900 | ₩85,105 | ₩85,976 | +0.85% | 1.3만 |
|---|
| 2025.10.13 | ₩85,105 | ₩86,525 | ₩83,095 | ₩85,105 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩85,453 | ₩87,544 | ₩83,296 | ₩84,274 | -1.38% | 2.6만 |
|---|