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 | ₩104,924 | ₩108,516 | ₩103,879 | ₩105,769 | +0.80% | 21.1만 |
| 2026.10.08 | ₩104,964 | ₩105,300 | ₩104,321 | ₩104,911 | -0.05% | 1.5만 |
| 2026.10.07 | ₩106,238 | ₩106,479 | ₩105,031 | ₩105,407 | -0.78% | 2.9만 |
| 2026.10.06 | ₩107,404 | ₩107,819 | ₩106,519 | ₩106,653 | -0.70% | 1.6만 |
| 2026.10.05 | ₩106,211 | ₩107,082 | ₩105,393 | ₩106,653 | +0.42% | 8.4천 |
| 2026.10.02 | ₩106,439 | ₩107,095 | ₩105,367 | ₩106,546 | +0.10% | 1.7만 |
| 2026.10.01 | ₩103,906 | ₩105,045 | ₩103,356 | ₩104,174 | +0.26% | 1.1만 |
| 2026.09.30 | ₩105,487 | ₩105,782 | ₩104,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,750 |
| -0.70% |
| 2.6만 |
| 2026.09.29 | ₩103,597 | ₩103,933 | ₩102,324 | ₩103,075 | -0.50% | 1.1만 |
|---|
| 2026.09.28 | ₩104,361 | ₩104,830 | ₩103,839 | ₩104,281 | -0.08% | 4.6천 |
|---|
| 2026.09.25 | ₩104,388 | ₩105,661 | ₩104,388 | ₩105,407 | +0.98% | 6.7천 |
|---|
| 2026.09.24 | ₩103,651 | ₩104,134 | ₩102,646 | ₩103,584 | -0.06% | 7.5천 |
|---|
| 2026.09.23 | ₩104,495 | ₩105,447 | ₩103,678 | ₩104,402 | -0.09% | 1.2만 |
|---|
| 2026.09.22 | ₩106,479 | ₩106,479 | ₩104,978 | ₩106,264 | -0.20% | 6.7천 |
|---|
| 2026.09.21 | ₩104,321 | ₩104,817 | ₩101,292 | ₩104,817 | +0.48% | 9.3천 |
|---|
| 2026.09.18 | ₩103,745 | ₩104,402 | ₩103,008 | ₩103,973 | +0.22% | 1.2만 |
|---|
| 2026.09.17 | ₩105,996 | ₩105,996 | ₩104,509 | ₩105,152 | -0.80% | 4.3천 |
|---|
| 2026.09.16 | ₩105,179 | ₩106,238 | ₩103,825 | ₩104,737 | -0.42% | 7.2천 |
|---|
| 2026.09.15 | ₩104,026 | ₩104,147 | ₩102,954 | ₩103,785 | -0.23% | 3.6천 |
|---|
| 2026.09.14 | ₩104,804 | ₩105,514 | ₩103,691 | ₩104,549 | -0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩105,447 | ₩106,278 | ₩105,098 | ₩105,702 | +0.24% | 6천 |
|---|
| 2026.09.10 | ₩103,557 | ₩103,892 | ₩102,740 | ₩103,249 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩104,402 | ₩105,139 | ₩103,852 | ₩104,147 | -0.24% | 7.1천 |
|---|
| 2026.09.08 | ₩104,951 | ₩105,259 | ₩103,892 | ₩104,482 | -0.45% | 1.2만 |
|---|
| 2026.09.04 | ₩104,696 | ₩105,568 | ₩104,402 | ₩104,924 | +0.22% | 9.4천 |
|---|
| 2026.09.03 | ₩104,428 | ₩105,688 | ₩104,201 | ₩104,750 | +0.31% | 1만 |
|---|
| 2026.09.02 | ₩102,418 | ₩103,423 | ₩102,150 | ₩103,035 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩102,257 | ₩103,758 | ₩102,230 | ₩102,230 | -0.03% | 3.5만 |
|---|
| 2026.08.31 | ₩103,343 | ₩103,664 | ₩102,311 | ₩103,035 | -0.30% | 8.6천 |
|---|
| 2026.08.28 | ₩103,530 | ₩103,530 | ₩102,070 | ₩102,244 | -1.24% | 1만 |
|---|
| 2026.08.27 | ₩102,780 | ₩104,067 | ₩102,780 | ₩103,410 | +0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩103,249 | ₩103,892 | ₩102,217 | ₩102,579 | -0.65% | 1.8만 |
|---|
| 2026.08.25 | ₩103,142 | ₩103,718 | ₩102,606 | ₩103,276 | +0.13% | 8.6천 |
|---|
| 2026.08.24 | ₩102,780 | ₩103,289 | ₩102,083 | ₩102,592 | -0.18% | 6.9천 |
|---|
| 2026.08.21 | ₩102,525 | ₩103,544 | ₩102,284 | ₩103,316 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩101,654 | ₩102,472 | ₩101,627 | ₩101,748 | +0.09% | 5.5천 |
|---|
| 2026.08.19 | ₩102,726 | ₩102,726 | ₩101,306 | ₩101,962 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩104,107 | ₩104,281 | ₩102,123 | ₩102,499 | -1.54% | 5.3천 |
|---|
| 2026.08.17 | ₩105,594 | ₩105,822 | ₩104,830 | ₩105,192 | -0.38% | 5.7천 |
|---|
| 2026.08.14 | ₩104,589 | ₩105,072 | ₩104,147 | ₩104,227 | -0.35% | 8.2천 |
|---|
| 2026.08.13 | ₩104,134 | ₩105,152 | ₩103,798 | ₩104,402 | +0.26% | 7.1천 |
|---|
| 2026.08.12 | ₩103,691 | ₩104,603 | ₩103,678 | ₩104,053 | +0.35% | 5.9천 |
|---|
| 2026.08.11 | ₩102,901 | ₩102,901 | ₩101,788 | ₩102,391 | -0.49% | 9천 |
|---|
| 2026.08.10 | ₩102,780 | ₩105,152 | ₩101,936 | ₩102,230 | -0.53% | 1.5만 |
|---|
| 2026.08.07 | ₩103,021 | ₩104,241 | ₩103,021 | ₩104,026 | +0.98% | 5.2천 |
|---|
| 2026.08.06 | ₩102,820 | ₩103,571 | ₩102,338 | ₩102,512 | -0.30% | 5.6천 |
|---|
| 2026.08.05 | ₩104,576 | ₩104,857 | ₩103,142 | ₩103,142 | -1.37% | 6.2천 |
|---|
| 2026.08.04 | ₩101,145 | ₩102,284 | ₩100,850 | ₩102,244 | +1.09% | 8.2천 |
|---|
| 2026.08.03 | ₩99,992 | ₩100,542 | ₩99,376 | ₩99,979 | -0.01% | 4.8천 |
|---|
| 2026.07.31 | ₩99,912 | ₩100,019 | ₩98,424 | ₩99,510 | -0.40% | 5.3천 |
|---|
| 2026.07.30 | ₩97,392 | ₩100,957 | ₩97,392 | ₩100,113 | +2.79% | 1.4만 |
|---|
| 2026.07.29 | ₩97,151 | ₩97,366 | ₩96,092 | ₩96,669 | -0.50% | 1.1만 |
|---|
| 2026.07.28 | ₩97,138 | ₩98,692 | ₩96,682 | ₩97,084 | -0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩100,153 | ₩100,153 | ₩98,840 | ₩99,269 | -0.88% | 7천 |
|---|
| 2026.07.24 | ₩98,960 | ₩99,992 | ₩98,960 | ₩98,987 | +0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩99,470 | ₩99,831 | ₩98,223 | ₩98,237 | -1.24% | 7.6천 |
|---|
| 2026.07.22 | ₩99,858 | ₩100,394 | ₩99,403 | ₩99,644 | -0.21% | 7.8천 |
|---|
| 2026.07.21 | ₩99,550 | ₩100,636 | ₩99,550 | ₩99,939 | +0.39% | 1.6만 |
|---|
| 2026.07.20 | ₩97,969 | ₩98,840 | ₩97,687 | ₩98,036 | +0.07% | 6.3천 |
|---|
| 2026.07.17 | ₩96,923 | ₩98,129 | ₩96,923 | ₩97,607 | +0.71% | 9.8천 |
|---|
| 2026.07.16 | ₩98,947 | ₩100,113 | ₩98,625 | ₩99,108 | +0.16% | 6.1천 |
|---|
| 2026.07.15 | ₩101,788 | ₩101,788 | ₩101,038 | ₩101,158 | -0.62% | 4.8천 |
|---|
| 2026.07.14 | ₩102,029 | ₩102,351 | ₩100,971 | ₩101,333 | -0.68% | 1.1만 |
|---|
| 2026.07.13 | ₩100,488 | ₩101,185 | ₩100,381 | ₩100,381 | -0.11% | 5.3천 |
|---|
| 2026.07.10 | ₩102,043 | ₩103,316 | ₩102,043 | ₩102,646 | +0.59% | 4.3천 |
|---|
| 2026.07.09 | ₩101,266 | ₩101,614 | ₩100,649 | ₩101,158 | -0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩101,855 | ₩101,855 | ₩99,295 | ₩101,185 | -0.66% | 1.1만 |
|---|
| 2026.07.07 | ₩103,611 | ₩103,611 | ₩101,547 | ₩101,547 | -1.99% | 2만 |
|---|
| 2026.07.06 | ₩104,830 | ₩105,367 | ₩103,959 | ₩104,710 | -0.12% | 2만 |
|---|
| 2026.07.02 | ₩103,128 | ₩103,624 | ₩101,560 | ₩102,190 | -0.91% | 1만 |
|---|
| 2026.07.01 | ₩102,994 | ₩103,825 | ₩102,311 | ₩102,887 | -0.10% | 1.8만 |
|---|
| 2026.06.30 | ₩101,922 | ₩103,021 | ₩101,775 | ₩102,297 | +0.37% | 1.5만 |
|---|
| 2026.06.29 | ₩102,297 | ₩102,767 | ₩101,681 | ₩102,472 | +0.17% | 1.6만 |
|---|
| 2026.06.26 | ₩102,592 | ₩104,013 | ₩102,190 | ₩103,155 | +0.55% | 8.5천 |
|---|
| 2026.06.25 | ₩104,040 | ₩104,040 | ₩102,431 | ₩102,431 | -1.55% | 7.2천 |
|---|
| 2026.06.24 | ₩103,061 | ₩103,718 | ₩102,646 | ₩103,155 | +0.09% | 1.1만 |
|---|
| 2026.06.23 | ₩102,271 | ₩103,356 | ₩102,177 | ₩102,793 | +0.51% | 5.8천 |
|---|
| 2026.06.22 | ₩106,345 | ₩107,270 | ₩106,050 | ₩106,707 | +0.34% | 9.7천 |
|---|
| 2026.06.18 | ₩105,420 | ₩106,331 | ₩105,259 | ₩105,554 | +0.13% | 1.3만 |
|---|
| 2026.06.17 | ₩104,830 | ₩106,171 | ₩104,254 | ₩104,254 | -0.55% | 9.8천 |
|---|
| 2026.06.16 | ₩104,509 | ₩105,514 | ₩104,509 | ₩104,723 | +0.21% | 3.6천 |
|---|
| 2026.06.15 | ₩104,830 | ₩104,897 | ₩103,530 | ₩103,973 | -0.82% | 4.9천 |
|---|
| 2026.06.12 | ₩101,333 | ₩102,204 | ₩100,676 | ₩101,185 | -0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩98,237 | ₩100,126 | ₩96,937 | ₩100,126 | +1.92% | 5.2천 |
|---|
| 2026.06.10 | ₩98,464 | ₩98,464 | ₩97,526 | ₩97,701 | -0.78% | 7.1천 |
|---|
| 2026.06.09 | ₩100,408 | ₩101,828 | ₩99,014 | ₩99,805 | -0.60% | 1.3만 |
|---|
| 2026.06.08 | ₩100,287 | ₩101,266 | ₩99,858 | ₩100,341 | +0.05% | 6.6천 |
|---|
| 2026.06.05 | ₩102,579 | ₩102,579 | ₩99,751 | ₩99,805 | -2.70% | 7.9천 |
|---|
| 2026.06.04 | ₩102,566 | ₩103,758 | ₩101,748 | ₩102,901 | +0.33% | 1.5만 |
|---|
| 2026.06.03 | ₩103,021 | ₩103,571 | ₩102,284 | ₩102,726 | -0.29% | 6.4천 |
|---|
| 2026.06.02 | ₩101,279 | ₩103,477 | ₩101,279 | ₩102,726 | +1.43% | 5천 |
|---|
| 2026.06.01 | ₩101,962 | ₩104,857 | ₩101,225 | ₩101,922 | -0.04% | 7.9천 |
|---|
| 2026.05.29 | ₩103,919 | ₩104,522 | ₩103,517 | ₩104,522 | +0.58% | 7.1천 |
|---|
| 2026.05.28 | ₩103,946 | ₩104,107 | ₩103,946 | ₩104,026 | +0.08% | 3.6천 |
|---|
| 2026.05.27 | ₩103,973 | ₩104,656 | ₩102,887 | ₩104,107 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩104,844 | ₩105,795 | ₩104,844 | ₩105,112 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩102,271 | ₩102,834 | ₩101,292 | ₩102,043 | -0.22% | 2.3만 |
|---|
| 2026.05.21 | ₩100,837 | ₩101,815 | ₩100,609 | ₩101,815 | +0.97% | 3.9천 |
|---|
| 2026.05.20 | ₩100,180 | ₩102,150 | ₩100,180 | ₩101,802 | +1.62% | 1.2만 |
|---|
| 2026.05.19 | ₩101,172 | ₩102,485 | ₩100,314 | ₩101,346 | +0.17% | 9.2천 |
|---|
| 2026.05.18 | ₩103,477 | ₩103,785 | ₩102,740 | ₩103,463 | -0.01% | 5.1천 |
|---|
| 2026.05.15 | ₩104,509 | ₩104,509 | ₩103,731 | ₩104,254 | -0.24% | 8.4천 |
|---|
| 2026.05.14 | ₩107,028 | ₩107,806 | ₩106,425 | ₩106,988 | -0.04% | 6.2천 |
|---|
| 2026.05.13 | ₩107,310 | ₩108,194 | ₩106,868 | ₩107,712 | +0.37% | 5.4천 |
|---|
| 2026.05.12 | ₩107,578 | ₩108,355 | ₩106,908 | ₩107,698 | +0.11% | 6.3천 |
|---|
| 2026.05.11 | ₩106,278 | ₩107,216 | ₩106,104 | ₩106,626 | +0.33% | 6.1천 |
|---|
| 2026.05.08 | ₩105,005 | ₩105,594 | ₩105,005 | ₩105,340 | +0.32% | 4.7천 |
|---|
| 2026.05.07 | ₩104,335 | ₩105,460 | ₩103,745 | ₩104,348 | +0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩103,530 | ₩104,335 | ₩103,530 | ₩103,638 | +0.10% | 5.2천 |
|---|
| 2026.05.05 | ₩100,381 | ₩101,694 | ₩100,381 | ₩101,091 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩100,555 | ₩100,662 | ₩99,282 | ₩99,831 | -0.72% | 6.8천 |
|---|
| 2026.05.01 | ₩100,837 | ₩101,212 | ₩99,912 | ₩100,515 | -0.32% | 1.1만 |
|---|
| 2026.04.30 | ₩101,105 | ₩101,668 | ₩100,301 | ₩101,614 | +0.50% | 1.3만 |
|---|
| 2026.04.29 | ₩99,322 | ₩99,322 | ₩98,196 | ₩98,652 | -0.67% | 8.1천 |
|---|
| 2026.04.28 | ₩99,818 | ₩100,796 | ₩99,496 | ₩100,153 | +0.34% | 1.5만 |
|---|
| 2026.04.27 | ₩98,759 | ₩99,510 | ₩98,371 | ₩98,371 | -0.39% | 6.3천 |
|---|
| 2026.04.24 | ₩98,344 | ₩98,639 | ₩97,500 | ₩98,558 | +0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩98,612 | ₩98,840 | ₩97,727 | ₩98,183 | -0.43% | 5.5천 |
|---|
| 2026.04.22 | ₩98,330 | ₩98,987 | ₩98,330 | ₩98,987 | +0.67% | 3.7천 |
|---|
| 2026.04.21 | ₩99,604 | ₩99,764 | ₩98,411 | ₩98,639 | -0.97% | 2.6만 |
|---|
| 2026.04.20 | ₩100,917 | ₩100,930 | ₩99,684 | ₩100,488 | -0.42% | 7.9천 |
|---|
| 2026.04.17 | ₩101,735 | ₩106,251 | ₩101,735 | ₩102,860 | +1.11% | 5.4만 |
|---|
| 2026.04.16 | ₩102,230 | ₩102,767 | ₩101,400 | ₩102,110 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩101,453 | ₩101,815 | ₩100,957 | ₩101,815 | +0.36% | 1.2만 |
|---|
| 2026.04.14 | ₩101,721 | ₩103,919 | ₩95,824 | ₩103,169 | +1.42% | 6.4천 |
|---|
| 2026.04.13 | ₩100,167 | ₩101,721 | ₩99,979 | ₩101,721 | +1.55% | 6.1천 |
|---|
| 2026.04.10 | ₩102,096 | ₩102,753 | ₩101,520 | ₩101,855 | -0.24% | 7.4천 |
|---|
| 2026.04.09 | ₩101,440 | ₩103,128 | ₩100,676 | ₩102,110 | +0.66% | 1.3만 |
|---|
| 2026.04.08 | ₩107,752 | ₩107,752 | ₩101,869 | ₩103,705 | -3.76% | 9.3천 |
|---|
| 2026.04.07 | ₩97,486 | ₩98,170 | ₩96,401 | ₩97,955 | +0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩98,786 | ₩99,778 | ₩98,210 | ₩99,014 | +0.23% | 4.1천 |
|---|
| 2026.04.02 | ₩96,856 | ₩98,907 | ₩96,334 | ₩98,384 | +1.58% | 1.6만 |
|---|
| 2026.04.01 | ₩100,207 | ₩100,971 | ₩99,644 | ₩100,220 | +0.01% | 1.4만 |
|---|
| 2026.03.31 | ₩94,136 | ₩97,794 | ₩94,136 | ₩97,299 | +3.36% | 2.6만 |
|---|
| 2026.03.30 | ₩96,280 | ₩96,454 | ₩94,283 | ₩95,208 | -1.11% | 4.6만 |
|---|
| 2026.03.27 | ₩95,865 | ₩96,427 | ₩94,578 | ₩95,047 | -0.85% | 8.8천 |
|---|
| 2026.03.26 | ₩97,044 | ₩97,674 | ₩95,851 | ₩96,213 | -0.86% | 2.1만 |
|---|
| 2026.03.25 | ₩97,727 | ₩99,027 | ₩97,727 | ₩98,129 | +0.41% | 4.3천 |
|---|
| 2026.03.24 | ₩95,382 | ₩97,178 | ₩95,382 | ₩96,280 | +0.94% | 9천 |
|---|
| 2026.03.23 | ₩95,945 | ₩96,883 | ₩95,248 | ₩95,945 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩96,762 | ₩96,937 | ₩93,613 | ₩94,002 | -2.85% | 7.9천 |
|---|
| 2026.03.19 | ₩95,972 | ₩98,183 | ₩95,972 | ₩97,593 | +1.69% | 4.4천 |
|---|
| 2026.03.18 | ₩98,612 | ₩99,027 | ₩97,366 | ₩98,036 | -0.58% | 6천 |
|---|
| 2026.03.17 | ₩98,960 | ₩99,161 | ₩97,674 | ₩98,223 | -0.74% | 1.4만 |
|---|
| 2026.03.16 | ₩97,325 | ₩98,103 | ₩97,232 | ₩98,103 | +0.80% | 1.2만 |
|---|
| 2026.03.13 | ₩97,030 | ₩97,258 | ₩95,838 | ₩96,414 | -0.64% | 1.2만 |
|---|
| 2026.03.12 | ₩98,652 | ₩98,652 | ₩97,057 | ₩97,419 | -1.25% | 9.5천 |
|---|
| 2026.03.11 | ₩99,577 | ₩99,791 | ₩98,759 | ₩99,563 | -0.01% | 3.7천 |
|---|
| 2026.03.10 | ₩99,416 | ₩101,534 | ₩98,076 | ₩99,188 | -0.23% | 1.3만 |
|---|
| 2026.03.09 | ₩95,798 | ₩97,647 | ₩94,752 | ₩97,647 | +1.93% | 2.1만 |
|---|
| 2026.03.06 | ₩98,505 | ₩99,389 | ₩95,985 | ₩98,518 | +0.01% | 1.3만 |
|---|
| 2026.03.05 | ₩101,306 | ₩101,453 | ₩99,121 | ₩100,609 | -0.69% | 1.4만 |
|---|
| 2026.03.04 | ₩102,364 | ₩104,442 | ₩101,681 | ₩104,214 | +1.81% | 1.3만 |
|---|
| 2026.03.03 | ₩100,662 | ₩103,571 | ₩98,049 | ₩103,048 | +2.37% | 1.6만 |
|---|
| 2026.03.02 | ₩106,814 | ₩107,967 | ₩106,667 | ₩107,967 | +1.08% | 9.7천 |
|---|
| 2026.02.27 | ₩109,923 | ₩110,365 | ₩109,709 | ₩109,816 | -0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩108,945 | ₩109,427 | ₩107,832 | ₩108,998 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩108,637 | ₩110,499 | ₩108,637 | ₩109,856 | +1.12% | 1.6만 |
|---|
| 2026.02.24 | ₩107,095 | ₩109,012 | ₩107,095 | ₩108,422 | +1.24% | 1.3만 |
|---|
| 2026.02.23 | ₩108,181 | ₩108,998 | ₩107,484 | ₩108,208 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩106,854 | ₩107,953 | ₩106,720 | ₩107,672 | +0.77% | 6.8천 |
|---|
| 2026.02.19 | ₩107,095 | ₩108,516 | ₩107,095 | ₩107,900 | +0.75% | 8.8천 |
|---|
| 2026.02.18 | ₩107,953 | ₩108,650 | ₩107,149 | ₩107,564 | -0.36% | 2.3만 |
|---|
| 2026.02.17 | ₩108,221 | ₩108,221 | ₩106,586 | ₩108,114 | -0.10% | 1.7만 |
|---|
| 2026.02.13 | ₩108,744 | ₩109,079 | ₩107,417 | ₩108,730 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩109,173 | ₩109,468 | ₩108,382 | ₩108,757 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩107,484 | ₩108,328 | ₩106,975 | ₩107,605 | +0.11% | 3.7만 |
|---|
| 2026.02.10 | ₩106,787 | ₩107,497 | ₩106,573 | ₩106,948 | +0.15% | 1.2만 |
|---|
| 2026.02.09 | ₩102,874 | ₩105,139 | ₩102,807 | ₩104,549 | +1.63% | 1.1만 |
|---|
| 2026.02.06 | ₩101,788 | ₩102,713 | ₩101,627 | ₩102,512 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩99,081 | ₩99,791 | ₩98,438 | ₩99,054 | -0.03% | 1.3만 |
|---|
| 2026.02.04 | ₩100,207 | ₩101,091 | ₩99,791 | ₩100,448 | +0.24% | 1.6만 |
|---|
| 2026.02.03 | ₩96,267 | ₩98,062 | ₩96,267 | ₩97,982 | +1.78% | 2.2만 |
|---|
| 2026.02.02 | ₩95,824 | ₩96,159 | ₩95,074 | ₩95,771 | -0.06% | 3.4만 |
|---|
| 2026.01.30 | ₩96,642 | ₩96,789 | ₩96,092 | ₩96,441 | -0.21% | 8천 |
|---|
| 2026.01.29 | ₩97,004 | ₩97,044 | ₩95,315 | ₩96,870 | -0.14% | 2.2만 |
|---|
| 2026.01.28 | ₩95,476 | ₩95,476 | ₩94,524 | ₩95,382 | -0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩95,650 | ₩96,334 | ₩95,650 | ₩96,186 | +0.56% | 1.3만 |
|---|
| 2026.01.26 | ₩95,034 | ₩95,034 | ₩94,417 | ₩94,498 | -0.56% | 5.5천 |
|---|
| 2026.01.23 | ₩93,814 | ₩94,766 | ₩93,667 | ₩94,323 | +0.54% | 8.6천 |
|---|
| 2026.01.22 | ₩94,913 | ₩95,141 | ₩94,109 | ₩94,645 | -0.28% | 1.1만 |
|---|
| 2026.01.21 | ₩93,734 | ₩94,484 | ₩93,211 | ₩94,484 | +0.80% | 6.9천 |
|---|
| 2026.01.20 | ₩92,943 | ₩93,667 | ₩92,661 | ₩92,661 | -0.30% | 8천 |
|---|
| 2026.01.16 | ₩95,074 | ₩95,610 | ₩94,524 | ₩94,873 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩95,154 | ₩95,154 | ₩94,055 | ₩94,444 | -0.75% | 1.2만 |
|---|
| 2026.01.14 | ₩94,645 | ₩94,859 | ₩93,814 | ₩94,350 | -0.31% | 5.6천 |
|---|
| 2026.01.13 | ₩94,323 | ₩94,323 | ₩92,876 | ₩93,546 | -0.82% | 1.2만 |
|---|
| 2026.01.12 | ₩94,430 | ₩95,087 | ₩94,122 | ₩94,565 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩93,640 | ₩94,444 | ₩93,640 | ₩94,229 | +0.63% | 1.3만 |
|---|
| 2026.01.08 | ₩92,246 | ₩92,702 | ₩92,099 | ₩92,487 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩92,286 | ₩92,367 | ₩92,032 | ₩92,085 | -0.22% | 1만 |
|---|
| 2026.01.06 | ₩92,434 | ₩92,702 | ₩91,737 | ₩91,951 | -0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩91,898 | ₩92,621 | ₩91,093 | ₩92,219 | +0.35% | 8.4천 |
|---|
| 2026.01.02 | ₩90,611 | ₩90,839 | ₩90,021 | ₩90,370 | -0.27% | 9.3천 |
|---|
| 2025.12.31 | ₩90,155 | ₩90,329 | ₩89,418 | ₩90,035 | -0.13% | 8.1천 |
|---|
| 2025.12.30 | ₩90,584 | ₩90,825 | ₩90,289 | ₩90,383 | -0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩90,088 | ₩90,812 | ₩90,088 | ₩90,571 | +0.54% | 7.1천 |
|---|
| 2025.12.26 | ₩90,450 | ₩90,450 | ₩89,472 | ₩89,981 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩90,517 | ₩90,812 | ₩90,182 | ₩90,624 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩90,651 | ₩91,080 | ₩90,102 | ₩90,490 | -0.18% | 5천 |
|---|
| 2025.12.22 | ₩89,968 | ₩90,504 | ₩89,726 | ₩89,887 | -0.09% | 6.2천 |
|---|
| 2025.12.19 | ₩90,289 | ₩90,624 | ₩90,021 | ₩90,396 | +0.12% | 6.4천 |
|---|
| 2025.12.18 | ₩90,075 | ₩90,236 | ₩89,378 | ₩89,592 | -0.54% | 7.5천 |
|---|
| 2025.12.17 | ₩89,539 | ₩89,927 | ₩89,418 | ₩89,418 | -0.13% | 3.9천 |
|---|
| 2025.12.16 | ₩90,718 | ₩90,879 | ₩90,222 | ₩90,611 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩92,487 | ₩92,487 | ₩91,254 | ₩91,938 | -0.59% | 9.5천 |
|---|
| 2025.12.12 | ₩91,026 | ₩91,120 | ₩90,665 | ₩90,852 | -0.19% | 6천 |
|---|
| 2025.12.11 | ₩92,192 | ₩92,983 | ₩92,192 | ₩92,715 | +0.57% | 5천 |
|---|
| 2025.12.10 | ₩91,536 | ₩92,956 | ₩91,321 | ₩92,554 | +1.11% | 8.4천 |
|---|
| 2025.12.09 | ₩91,268 | ₩91,951 | ₩91,067 | ₩91,160 | -0.12% | 1.6만 |
|---|
| 2025.12.08 | ₩90,986 | ₩91,643 | ₩90,517 | ₩91,013 | +0.03% | 7.9천 |
|---|
| 2025.12.05 | ₩92,192 | ₩92,192 | ₩90,276 | ₩90,584 | -1.74% | 6.6천 |
|---|
| 2025.12.04 | ₩91,160 | ₩91,268 | ₩90,343 | ₩90,718 | -0.49% | 1.2만 |
|---|
| 2025.12.03 | ₩90,048 | ₩90,852 | ₩90,048 | ₩90,557 | +0.57% | 7.2천 |
|---|
| 2025.12.02 | ₩90,209 | ₩90,598 | ₩89,539 | ₩90,115 | -0.10% | 1만 |
|---|
| 2025.12.01 | ₩91,455 | ₩91,509 | ₩90,611 | ₩90,745 | -0.78% | 8.5천 |
|---|
| 2025.11.28 | ₩91,817 | ₩92,005 | ₩90,919 | ₩91,482 | -0.36% | 3.7천 |
|---|
| 2025.11.26 | ₩91,040 | ₩91,911 | ₩91,026 | ₩91,723 | +0.75% | 1.6만 |
|---|
| 2025.11.25 | ₩89,619 | ₩90,544 | ₩89,619 | ₩90,504 | +0.99% | 5천 |
|---|
| 2025.11.24 | ₩89,150 | ₩89,793 | ₩88,976 | ₩89,767 | +0.69% | 4.6천 |
|---|
| 2025.11.21 | ₩89,083 | ₩89,847 | ₩88,721 | ₩89,485 | +0.45% | 6.8천 |
|---|
| 2025.11.20 | ₩88,694 | ₩89,097 | ₩87,569 | ₩87,864 | -0.94% | 6.1천 |
|---|
| 2025.11.19 | ₩88,333 | ₩88,641 | ₩88,105 | ₩88,641 | +0.35% | 2.4천 |
|---|
| 2025.11.18 | ₩88,306 | ₩88,828 | ₩87,837 | ₩88,547 | +0.27% | 7.2천 |
|---|
| 2025.11.17 | ₩90,329 | ₩90,812 | ₩89,713 | ₩89,767 | -0.62% | 1만 |
|---|
| 2025.11.14 | ₩91,321 | ₩91,991 | ₩90,812 | ₩91,495 | +0.19% | 1.9만 |
|---|
| 2025.11.13 | ₩91,361 | ₩91,991 | ₩90,276 | ₩90,383 | -1.07% | 5.5천 |
|---|
| 2025.11.12 | ₩90,665 | ₩91,308 | ₩90,423 | ₩90,919 | +0.28% | 5.7천 |
|---|
| 2025.11.11 | ₩90,236 | ₩90,651 | ₩89,780 | ₩90,584 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩90,316 | ₩90,812 | ₩89,847 | ₩90,758 | +0.49% | 4.3천 |
|---|
| 2025.11.07 | ₩89,231 | ₩90,303 | ₩89,083 | ₩90,115 | +0.99% | 1.1만 |
|---|
| 2025.11.06 | ₩89,512 | ₩90,088 | ₩89,056 | ₩89,807 | +0.33% | 4.2천 |
|---|
| 2025.11.05 | ₩89,150 | ₩89,499 | ₩88,560 | ₩89,257 | +0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩88,735 | ₩89,592 | ₩88,587 | ₩88,869 | +0.15% | 9.6천 |
|---|
| 2025.11.03 | ₩88,761 | ₩89,324 | ₩88,681 | ₩88,882 | +0.14% | 5.1천 |
|---|
| 2025.10.31 | ₩89,365 | ₩89,592 | ₩88,641 | ₩88,962 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩88,681 | ₩89,311 | ₩88,681 | ₩89,029 | +0.39% | 6.8천 |
|---|
| 2025.10.29 | ₩88,989 | ₩89,311 | ₩88,333 | ₩88,453 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩88,989 | ₩89,579 | ₩88,895 | ₩89,311 | +0.36% | 5.2천 |
|---|
| 2025.10.27 | ₩89,646 | ₩89,860 | ₩89,284 | ₩89,807 | +0.18% | 5.6천 |
|---|
| 2025.10.24 | ₩88,681 | ₩89,378 | ₩88,333 | ₩88,828 | +0.17% | 7.6천 |
|---|
| 2025.10.23 | ₩88,493 | ₩88,587 | ₩88,239 | ₩88,480 | -0.02% | 6.3천 |
|---|
| 2025.10.22 | ₩88,065 | ₩88,560 | ₩87,716 | ₩88,065 | 0.00% | 4.9천 |
|---|
| 2025.10.21 | ₩87,448 | ₩88,051 | ₩87,019 | ₩87,582 | +0.15% | 5.6천 |
|---|
| 2025.10.20 | ₩88,333 | ₩89,123 | ₩88,333 | ₩88,467 | +0.15% | 5.5천 |
|---|
| 2025.10.17 | ₩87,260 | ₩87,957 | ₩85,357 | ₩87,797 | +0.61% | 5.3천 |
|---|
| 2025.10.16 | ₩87,542 | ₩88,105 | ₩87,006 | ₩87,528 | -0.02% | 5.5천 |
|---|
| 2025.10.15 | ₩87,341 | ₩87,488 | ₩86,537 | ₩87,287 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩85,264 | ₩86,912 | ₩85,116 | ₩85,987 | +0.85% | 1.3만 |
|---|
| 2025.10.13 | ₩85,116 | ₩86,537 | ₩83,106 | ₩85,116 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩85,465 | ₩87,555 | ₩83,307 | ₩84,285 | -1.38% | 2.6만 |
|---|