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 | ₩105,011 | ₩108,606 | ₩103,965 | ₩105,856 | +0.80% | 21.1만 |
| 2026.10.08 | ₩105,051 | ₩105,387 | ₩104,408 | ₩104,998 | -0.05% | 1.5만 |
| 2026.10.07 | ₩106,326 | ₩106,567 | ₩105,118 | ₩105,494 | -0.78% | 2.9만 |
| 2026.10.06 | ₩107,493 | ₩107,908 | ₩106,607 | ₩106,741 | -0.70% | 1.6만 |
| 2026.10.05 | ₩106,299 | ₩107,171 | ₩105,481 | ₩106,741 | +0.42% | 8.4천 |
| 2026.10.02 | ₩106,527 | ₩107,184 | ₩105,454 | ₩106,634 | +0.10% | 1.7만 |
| 2026.10.01 | ₩103,992 | ₩105,132 | ₩103,442 | ₩104,260 | +0.26% | 1.1만 |
| 2026.09.30 | ₩105,575 | ₩105,870 | ₩104,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,837 |
| -0.70% |
| 2.6만 |
| 2026.09.29 | ₩103,683 | ₩104,019 | ₩102,409 | ₩103,160 | -0.50% | 1.1만 |
|---|
| 2026.09.28 | ₩104,448 | ₩104,917 | ₩103,925 | ₩104,367 | -0.08% | 4.6천 |
|---|
| 2026.09.25 | ₩104,475 | ₩105,749 | ₩104,475 | ₩105,494 | +0.98% | 6.7천 |
|---|
| 2026.09.24 | ₩103,737 | ₩104,220 | ₩102,731 | ₩103,670 | -0.06% | 7.5천 |
|---|
| 2026.09.23 | ₩104,582 | ₩105,534 | ₩103,764 | ₩104,488 | -0.09% | 1.2만 |
|---|
| 2026.09.22 | ₩106,567 | ₩106,567 | ₩105,065 | ₩106,352 | -0.20% | 6.7천 |
|---|
| 2026.09.21 | ₩104,408 | ₩104,904 | ₩101,376 | ₩104,904 | +0.48% | 9.3천 |
|---|
| 2026.09.18 | ₩103,831 | ₩104,488 | ₩103,093 | ₩104,059 | +0.22% | 1.2만 |
|---|
| 2026.09.17 | ₩106,084 | ₩106,084 | ₩104,595 | ₩105,239 | -0.80% | 4.3천 |
|---|
| 2026.09.16 | ₩105,266 | ₩106,326 | ₩103,911 | ₩104,823 | -0.42% | 7.2천 |
|---|
| 2026.09.15 | ₩104,112 | ₩104,233 | ₩103,039 | ₩103,871 | -0.23% | 3.6천 |
|---|
| 2026.09.14 | ₩104,890 | ₩105,601 | ₩103,777 | ₩104,636 | -0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩105,534 | ₩106,366 | ₩105,186 | ₩105,789 | +0.24% | 6천 |
|---|
| 2026.09.10 | ₩103,643 | ₩103,978 | ₩102,825 | ₩103,335 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩104,488 | ₩105,226 | ₩103,938 | ₩104,233 | -0.24% | 7.1천 |
|---|
| 2026.09.08 | ₩105,038 | ₩105,346 | ₩103,978 | ₩104,569 | -0.45% | 1.2만 |
|---|
| 2026.09.04 | ₩104,783 | ₩105,655 | ₩104,488 | ₩105,011 | +0.22% | 9.4천 |
|---|
| 2026.09.03 | ₩104,515 | ₩105,776 | ₩104,287 | ₩104,837 | +0.31% | 1만 |
|---|
| 2026.09.02 | ₩102,503 | ₩103,509 | ₩102,235 | ₩103,120 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩102,342 | ₩103,844 | ₩102,315 | ₩102,315 | -0.03% | 3.5만 |
|---|
| 2026.08.31 | ₩103,428 | ₩103,750 | ₩102,396 | ₩103,120 | -0.30% | 8.6천 |
|---|
| 2026.08.28 | ₩103,616 | ₩103,616 | ₩102,154 | ₩102,329 | -1.24% | 1만 |
|---|
| 2026.08.27 | ₩102,865 | ₩104,153 | ₩102,865 | ₩103,495 | +0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩103,335 | ₩103,978 | ₩102,302 | ₩102,664 | -0.65% | 1.8만 |
|---|
| 2026.08.25 | ₩103,227 | ₩103,804 | ₩102,691 | ₩103,361 | +0.13% | 8.6천 |
|---|
| 2026.08.24 | ₩102,865 | ₩103,375 | ₩102,168 | ₩102,677 | -0.18% | 6.9천 |
|---|
| 2026.08.21 | ₩102,610 | ₩103,630 | ₩102,369 | ₩103,402 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩101,738 | ₩102,557 | ₩101,712 | ₩101,832 | +0.09% | 5.5천 |
|---|
| 2026.08.19 | ₩102,811 | ₩102,811 | ₩101,390 | ₩102,047 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩104,193 | ₩104,367 | ₩102,208 | ₩102,583 | -1.54% | 5.3천 |
|---|
| 2026.08.17 | ₩105,682 | ₩105,910 | ₩104,917 | ₩105,279 | -0.38% | 5.7천 |
|---|
| 2026.08.14 | ₩104,676 | ₩105,159 | ₩104,233 | ₩104,314 | -0.35% | 8.2천 |
|---|
| 2026.08.13 | ₩104,220 | ₩105,239 | ₩103,884 | ₩104,488 | +0.26% | 7.1천 |
|---|
| 2026.08.12 | ₩103,777 | ₩104,689 | ₩103,764 | ₩104,139 | +0.35% | 5.9천 |
|---|
| 2026.08.11 | ₩102,986 | ₩102,986 | ₩101,872 | ₩102,476 | -0.49% | 9천 |
|---|
| 2026.08.10 | ₩102,865 | ₩105,239 | ₩102,020 | ₩102,315 | -0.53% | 1.5만 |
|---|
| 2026.08.07 | ₩103,107 | ₩104,327 | ₩103,107 | ₩104,112 | +0.98% | 5.2천 |
|---|
| 2026.08.06 | ₩102,905 | ₩103,656 | ₩102,422 | ₩102,597 | -0.30% | 5.6천 |
|---|
| 2026.08.05 | ₩104,662 | ₩104,944 | ₩103,227 | ₩103,227 | -1.37% | 6.2천 |
|---|
| 2026.08.04 | ₩101,229 | ₩102,369 | ₩100,934 | ₩102,329 | +1.09% | 8.2천 |
|---|
| 2026.08.03 | ₩100,075 | ₩100,625 | ₩99,458 | ₩100,062 | -0.01% | 4.8천 |
|---|
| 2026.07.31 | ₩99,995 | ₩100,102 | ₩98,506 | ₩99,592 | -0.40% | 5.3천 |
|---|
| 2026.07.30 | ₩97,473 | ₩101,041 | ₩97,473 | ₩100,196 | +2.79% | 1.4만 |
|---|
| 2026.07.29 | ₩97,232 | ₩97,446 | ₩96,172 | ₩96,749 | -0.50% | 1.1만 |
|---|
| 2026.07.28 | ₩97,218 | ₩98,774 | ₩96,762 | ₩97,164 | -0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩100,236 | ₩100,236 | ₩98,922 | ₩99,351 | -0.88% | 7천 |
|---|
| 2026.07.24 | ₩99,042 | ₩100,075 | ₩99,042 | ₩99,069 | +0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩99,552 | ₩99,914 | ₩98,305 | ₩98,318 | -1.24% | 7.6천 |
|---|
| 2026.07.22 | ₩99,941 | ₩100,478 | ₩99,485 | ₩99,726 | -0.21% | 7.8천 |
|---|
| 2026.07.21 | ₩99,633 | ₩100,719 | ₩99,633 | ₩100,021 | +0.39% | 1.6만 |
|---|
| 2026.07.20 | ₩98,050 | ₩98,922 | ₩97,768 | ₩98,117 | +0.07% | 6.3천 |
|---|
| 2026.07.17 | ₩97,004 | ₩98,211 | ₩97,004 | ₩97,688 | +0.71% | 9.8천 |
|---|
| 2026.07.16 | ₩99,029 | ₩100,196 | ₩98,707 | ₩99,190 | +0.16% | 6.1천 |
|---|
| 2026.07.15 | ₩101,872 | ₩101,872 | ₩101,121 | ₩101,242 | -0.62% | 4.8천 |
|---|
| 2026.07.14 | ₩102,114 | ₩102,436 | ₩101,054 | ₩101,416 | -0.68% | 1.1만 |
|---|
| 2026.07.13 | ₩100,571 | ₩101,269 | ₩100,464 | ₩100,464 | -0.11% | 5.3천 |
|---|
| 2026.07.10 | ₩102,127 | ₩103,402 | ₩102,127 | ₩102,731 | +0.59% | 4.3천 |
|---|
| 2026.07.09 | ₩101,349 | ₩101,698 | ₩100,732 | ₩101,242 | -0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩101,940 | ₩101,940 | ₩99,378 | ₩101,269 | -0.66% | 1.1만 |
|---|
| 2026.07.07 | ₩103,697 | ₩103,697 | ₩101,631 | ₩101,631 | -1.99% | 2만 |
|---|
| 2026.07.06 | ₩104,917 | ₩105,454 | ₩104,045 | ₩104,797 | -0.12% | 2만 |
|---|
| 2026.07.02 | ₩103,214 | ₩103,710 | ₩101,644 | ₩102,275 | -0.91% | 1만 |
|---|
| 2026.07.01 | ₩103,080 | ₩103,911 | ₩102,396 | ₩102,972 | -0.10% | 1.8만 |
|---|
| 2026.06.30 | ₩102,007 | ₩103,107 | ₩101,859 | ₩102,382 | +0.37% | 1.5만 |
|---|
| 2026.06.29 | ₩102,382 | ₩102,852 | ₩101,765 | ₩102,557 | +0.17% | 1.6만 |
|---|
| 2026.06.26 | ₩102,677 | ₩104,099 | ₩102,275 | ₩103,241 | +0.55% | 8.5천 |
|---|
| 2026.06.25 | ₩104,126 | ₩104,126 | ₩102,516 | ₩102,516 | -1.55% | 7.2천 |
|---|
| 2026.06.24 | ₩103,147 | ₩103,804 | ₩102,731 | ₩103,241 | +0.09% | 1.1만 |
|---|
| 2026.06.23 | ₩102,355 | ₩103,442 | ₩102,261 | ₩102,878 | +0.51% | 5.8천 |
|---|
| 2026.06.22 | ₩106,433 | ₩107,358 | ₩106,138 | ₩106,795 | +0.34% | 9.7천 |
|---|
| 2026.06.18 | ₩105,507 | ₩106,420 | ₩105,346 | ₩105,642 | +0.13% | 1.3만 |
|---|
| 2026.06.17 | ₩104,917 | ₩106,259 | ₩104,341 | ₩104,341 | -0.55% | 9.8천 |
|---|
| 2026.06.16 | ₩104,595 | ₩105,601 | ₩104,595 | ₩104,810 | +0.21% | 3.6천 |
|---|
| 2026.06.15 | ₩104,917 | ₩104,984 | ₩103,616 | ₩104,059 | -0.82% | 4.9천 |
|---|
| 2026.06.12 | ₩101,416 | ₩102,288 | ₩100,759 | ₩101,269 | -0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩98,318 | ₩100,209 | ₩97,017 | ₩100,209 | +1.92% | 5.2천 |
|---|
| 2026.06.10 | ₩98,546 | ₩98,546 | ₩97,607 | ₩97,782 | -0.78% | 7.1천 |
|---|
| 2026.06.09 | ₩100,491 | ₩101,913 | ₩99,096 | ₩99,887 | -0.60% | 1.3만 |
|---|
| 2026.06.08 | ₩100,370 | ₩101,349 | ₩99,941 | ₩100,424 | +0.05% | 6.6천 |
|---|
| 2026.06.05 | ₩102,664 | ₩102,664 | ₩99,834 | ₩99,887 | -2.70% | 7.9천 |
|---|
| 2026.06.04 | ₩102,650 | ₩103,844 | ₩101,832 | ₩102,986 | +0.33% | 1.5만 |
|---|
| 2026.06.03 | ₩103,107 | ₩103,656 | ₩102,369 | ₩102,811 | -0.29% | 6.4천 |
|---|
| 2026.06.02 | ₩101,363 | ₩103,563 | ₩101,363 | ₩102,811 | +1.43% | 5천 |
|---|
| 2026.06.01 | ₩102,047 | ₩104,944 | ₩101,309 | ₩102,007 | -0.04% | 7.9천 |
|---|
| 2026.05.29 | ₩104,005 | ₩104,609 | ₩103,603 | ₩104,609 | +0.58% | 7.1천 |
|---|
| 2026.05.28 | ₩104,032 | ₩104,193 | ₩104,032 | ₩104,112 | +0.08% | 3.6천 |
|---|
| 2026.05.27 | ₩104,059 | ₩104,743 | ₩102,972 | ₩104,193 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩104,931 | ₩105,883 | ₩104,931 | ₩105,199 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩102,355 | ₩102,919 | ₩101,376 | ₩102,127 | -0.22% | 2.3만 |
|---|
| 2026.05.21 | ₩100,920 | ₩101,899 | ₩100,692 | ₩101,899 | +0.97% | 3.9천 |
|---|
| 2026.05.20 | ₩100,263 | ₩102,235 | ₩100,263 | ₩101,886 | +1.62% | 1.2만 |
|---|
| 2026.05.19 | ₩101,255 | ₩102,570 | ₩100,397 | ₩101,430 | +0.17% | 9.2천 |
|---|
| 2026.05.18 | ₩103,563 | ₩103,871 | ₩102,825 | ₩103,549 | -0.01% | 5.1천 |
|---|
| 2026.05.15 | ₩104,595 | ₩104,595 | ₩103,817 | ₩104,341 | -0.24% | 8.4천 |
|---|
| 2026.05.14 | ₩107,117 | ₩107,895 | ₩106,513 | ₩107,077 | -0.04% | 6.2천 |
|---|
| 2026.05.13 | ₩107,399 | ₩108,284 | ₩106,956 | ₩107,801 | +0.37% | 5.4천 |
|---|
| 2026.05.12 | ₩107,667 | ₩108,445 | ₩106,996 | ₩107,788 | +0.11% | 6.3천 |
|---|
| 2026.05.11 | ₩106,366 | ₩107,305 | ₩106,192 | ₩106,715 | +0.33% | 6.1천 |
|---|
| 2026.05.08 | ₩105,092 | ₩105,682 | ₩105,092 | ₩105,427 | +0.32% | 4.7천 |
|---|
| 2026.05.07 | ₩104,421 | ₩105,548 | ₩103,831 | ₩104,434 | +0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩103,616 | ₩104,421 | ₩103,616 | ₩103,724 | +0.10% | 5.2천 |
|---|
| 2026.05.05 | ₩100,464 | ₩101,779 | ₩100,464 | ₩101,175 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩100,638 | ₩100,746 | ₩99,364 | ₩99,914 | -0.72% | 6.8천 |
|---|
| 2026.05.01 | ₩100,920 | ₩101,296 | ₩99,995 | ₩100,598 | -0.32% | 1.1만 |
|---|
| 2026.04.30 | ₩101,188 | ₩101,752 | ₩100,384 | ₩101,698 | +0.50% | 1.3만 |
|---|
| 2026.04.29 | ₩99,404 | ₩99,404 | ₩98,278 | ₩98,734 | -0.67% | 8.1천 |
|---|
| 2026.04.28 | ₩99,901 | ₩100,880 | ₩99,579 | ₩100,236 | +0.34% | 1.5만 |
|---|
| 2026.04.27 | ₩98,841 | ₩99,592 | ₩98,452 | ₩98,452 | -0.39% | 6.3천 |
|---|
| 2026.04.24 | ₩98,425 | ₩98,720 | ₩97,580 | ₩98,640 | +0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩98,694 | ₩98,922 | ₩97,808 | ₩98,264 | -0.43% | 5.5천 |
|---|
| 2026.04.22 | ₩98,412 | ₩99,069 | ₩98,412 | ₩99,069 | +0.67% | 3.7천 |
|---|
| 2026.04.21 | ₩99,686 | ₩99,847 | ₩98,492 | ₩98,720 | -0.97% | 2.6만 |
|---|
| 2026.04.20 | ₩101,001 | ₩101,014 | ₩99,767 | ₩100,571 | -0.42% | 7.9천 |
|---|
| 2026.04.17 | ₩101,819 | ₩106,339 | ₩101,819 | ₩102,946 | +1.11% | 5.4만 |
|---|
| 2026.04.16 | ₩102,315 | ₩102,852 | ₩101,484 | ₩102,194 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩101,537 | ₩101,899 | ₩101,041 | ₩101,899 | +0.36% | 1.2만 |
|---|
| 2026.04.14 | ₩101,805 | ₩104,005 | ₩95,904 | ₩103,254 | +1.42% | 6.4천 |
|---|
| 2026.04.13 | ₩100,250 | ₩101,805 | ₩100,062 | ₩101,805 | +1.55% | 6.1천 |
|---|
| 2026.04.10 | ₩102,181 | ₩102,838 | ₩101,604 | ₩101,940 | -0.24% | 7.4천 |
|---|
| 2026.04.09 | ₩101,524 | ₩103,214 | ₩100,759 | ₩102,194 | +0.66% | 1.3만 |
|---|
| 2026.04.08 | ₩107,841 | ₩107,841 | ₩101,953 | ₩103,791 | -3.76% | 9.3천 |
|---|
| 2026.04.07 | ₩97,567 | ₩98,251 | ₩96,480 | ₩98,036 | +0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩98,868 | ₩99,861 | ₩98,291 | ₩99,096 | +0.23% | 4.1천 |
|---|
| 2026.04.02 | ₩96,936 | ₩98,989 | ₩96,413 | ₩98,466 | +1.58% | 1.6만 |
|---|
| 2026.04.01 | ₩100,290 | ₩101,054 | ₩99,726 | ₩100,303 | +0.01% | 1.4만 |
|---|
| 2026.03.31 | ₩94,214 | ₩97,875 | ₩94,214 | ₩97,379 | +3.36% | 2.6만 |
|---|
| 2026.03.30 | ₩96,360 | ₩96,534 | ₩94,361 | ₩95,287 | -1.11% | 4.6만 |
|---|
| 2026.03.27 | ₩95,944 | ₩96,507 | ₩94,656 | ₩95,126 | -0.85% | 8.8천 |
|---|
| 2026.03.26 | ₩97,124 | ₩97,755 | ₩95,930 | ₩96,293 | -0.86% | 2.1만 |
|---|
| 2026.03.25 | ₩97,808 | ₩99,109 | ₩97,808 | ₩98,211 | +0.41% | 4.3천 |
|---|
| 2026.03.24 | ₩95,461 | ₩97,258 | ₩95,461 | ₩96,360 | +0.94% | 9천 |
|---|
| 2026.03.23 | ₩96,024 | ₩96,963 | ₩95,327 | ₩96,024 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩96,843 | ₩97,017 | ₩93,691 | ₩94,079 | -2.85% | 7.9천 |
|---|
| 2026.03.19 | ₩96,051 | ₩98,264 | ₩96,051 | ₩97,674 | +1.69% | 4.4천 |
|---|
| 2026.03.18 | ₩98,694 | ₩99,109 | ₩97,446 | ₩98,117 | -0.58% | 6천 |
|---|
| 2026.03.17 | ₩99,042 | ₩99,244 | ₩97,755 | ₩98,305 | -0.74% | 1.4만 |
|---|
| 2026.03.16 | ₩97,406 | ₩98,184 | ₩97,312 | ₩98,184 | +0.80% | 1.2만 |
|---|
| 2026.03.13 | ₩97,111 | ₩97,339 | ₩95,917 | ₩96,494 | -0.64% | 1.2만 |
|---|
| 2026.03.12 | ₩98,734 | ₩98,734 | ₩97,138 | ₩97,500 | -1.25% | 9.5천 |
|---|
| 2026.03.11 | ₩99,659 | ₩99,874 | ₩98,841 | ₩99,646 | -0.01% | 3.7천 |
|---|
| 2026.03.10 | ₩99,498 | ₩101,618 | ₩98,157 | ₩99,270 | -0.23% | 1.3만 |
|---|
| 2026.03.09 | ₩95,877 | ₩97,728 | ₩94,831 | ₩97,728 | +1.93% | 2.1만 |
|---|
| 2026.03.06 | ₩98,586 | ₩99,472 | ₩96,065 | ₩98,600 | +0.01% | 1.3만 |
|---|
| 2026.03.05 | ₩101,390 | ₩101,537 | ₩99,203 | ₩100,692 | -0.69% | 1.4만 |
|---|
| 2026.03.04 | ₩102,449 | ₩104,528 | ₩101,765 | ₩104,300 | +1.81% | 1.3만 |
|---|
| 2026.03.03 | ₩100,746 | ₩103,656 | ₩98,130 | ₩103,133 | +2.37% | 1.6만 |
|---|
| 2026.03.02 | ₩106,902 | ₩108,056 | ₩106,755 | ₩108,056 | +1.08% | 9.7천 |
|---|
| 2026.02.27 | ₩110,014 | ₩110,457 | ₩109,800 | ₩109,907 | -0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩109,035 | ₩109,518 | ₩107,922 | ₩109,089 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩108,727 | ₩110,591 | ₩108,727 | ₩109,947 | +1.12% | 1.6만 |
|---|
| 2026.02.24 | ₩107,184 | ₩109,102 | ₩107,184 | ₩108,512 | +1.24% | 1.3만 |
|---|
| 2026.02.23 | ₩108,271 | ₩109,089 | ₩107,573 | ₩108,297 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩106,943 | ₩108,043 | ₩106,809 | ₩107,761 | +0.77% | 6.8천 |
|---|
| 2026.02.19 | ₩107,184 | ₩108,606 | ₩107,184 | ₩107,989 | +0.75% | 8.8천 |
|---|
| 2026.02.18 | ₩108,043 | ₩108,740 | ₩107,238 | ₩107,654 | -0.36% | 2.3만 |
|---|
| 2026.02.17 | ₩108,311 | ₩108,311 | ₩106,674 | ₩108,203 | -0.10% | 1.7만 |
|---|
| 2026.02.13 | ₩108,834 | ₩109,169 | ₩107,506 | ₩108,820 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩109,263 | ₩109,558 | ₩108,472 | ₩108,847 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩107,573 | ₩108,418 | ₩107,063 | ₩107,694 | +0.11% | 3.7만 |
|---|
| 2026.02.10 | ₩106,876 | ₩107,586 | ₩106,661 | ₩107,037 | +0.15% | 1.2만 |
|---|
| 2026.02.09 | ₩102,959 | ₩105,226 | ₩102,892 | ₩104,636 | +1.63% | 1.1만 |
|---|
| 2026.02.06 | ₩101,872 | ₩102,798 | ₩101,712 | ₩102,597 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩99,163 | ₩99,874 | ₩98,519 | ₩99,136 | -0.03% | 1.3만 |
|---|
| 2026.02.04 | ₩100,290 | ₩101,175 | ₩99,874 | ₩100,531 | +0.24% | 1.6만 |
|---|
| 2026.02.03 | ₩96,346 | ₩98,144 | ₩96,346 | ₩98,063 | +1.78% | 2.2만 |
|---|
| 2026.02.02 | ₩95,904 | ₩96,239 | ₩95,153 | ₩95,850 | -0.06% | 3.4만 |
|---|
| 2026.01.30 | ₩96,722 | ₩96,869 | ₩96,172 | ₩96,521 | -0.21% | 8천 |
|---|
| 2026.01.29 | ₩97,084 | ₩97,124 | ₩95,394 | ₩96,950 | -0.14% | 2.2만 |
|---|
| 2026.01.28 | ₩95,555 | ₩95,555 | ₩94,603 | ₩95,461 | -0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩95,729 | ₩96,413 | ₩95,729 | ₩96,266 | +0.56% | 1.3만 |
|---|
| 2026.01.26 | ₩95,112 | ₩95,112 | ₩94,495 | ₩94,576 | -0.56% | 5.5천 |
|---|
| 2026.01.23 | ₩93,892 | ₩94,844 | ₩93,744 | ₩94,401 | +0.54% | 8.6천 |
|---|
| 2026.01.22 | ₩94,992 | ₩95,220 | ₩94,187 | ₩94,723 | -0.28% | 1.1만 |
|---|
| 2026.01.21 | ₩93,811 | ₩94,562 | ₩93,288 | ₩94,562 | +0.80% | 6.9천 |
|---|
| 2026.01.20 | ₩93,020 | ₩93,744 | ₩92,738 | ₩92,738 | -0.30% | 8천 |
|---|
| 2026.01.16 | ₩95,153 | ₩95,689 | ₩94,603 | ₩94,951 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩95,233 | ₩95,233 | ₩94,133 | ₩94,522 | -0.75% | 1.2만 |
|---|
| 2026.01.14 | ₩94,723 | ₩94,938 | ₩93,892 | ₩94,428 | -0.31% | 5.6천 |
|---|
| 2026.01.13 | ₩94,401 | ₩94,401 | ₩92,953 | ₩93,623 | -0.82% | 1.2만 |
|---|
| 2026.01.12 | ₩94,509 | ₩95,166 | ₩94,200 | ₩94,643 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩93,717 | ₩94,522 | ₩93,717 | ₩94,308 | +0.63% | 1.3만 |
|---|
| 2026.01.08 | ₩92,322 | ₩92,778 | ₩92,175 | ₩92,564 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩92,363 | ₩92,443 | ₩92,108 | ₩92,161 | -0.22% | 1만 |
|---|
| 2026.01.06 | ₩92,510 | ₩92,778 | ₩91,813 | ₩92,027 | -0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩91,974 | ₩92,698 | ₩91,169 | ₩92,296 | +0.35% | 8.4천 |
|---|
| 2026.01.02 | ₩90,686 | ₩90,914 | ₩90,096 | ₩90,445 | -0.27% | 9.3천 |
|---|
| 2025.12.31 | ₩90,230 | ₩90,404 | ₩89,492 | ₩90,109 | -0.13% | 8.1천 |
|---|
| 2025.12.30 | ₩90,659 | ₩90,901 | ₩90,364 | ₩90,458 | -0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩90,163 | ₩90,887 | ₩90,163 | ₩90,646 | +0.54% | 7.1천 |
|---|
| 2025.12.26 | ₩90,525 | ₩90,525 | ₩89,546 | ₩90,056 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩90,592 | ₩90,887 | ₩90,257 | ₩90,699 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩90,726 | ₩91,155 | ₩90,176 | ₩90,565 | -0.18% | 5천 |
|---|
| 2025.12.22 | ₩90,042 | ₩90,579 | ₩89,801 | ₩89,962 | -0.09% | 6.2천 |
|---|
| 2025.12.19 | ₩90,364 | ₩90,699 | ₩90,096 | ₩90,471 | +0.12% | 6.4천 |
|---|
| 2025.12.18 | ₩90,149 | ₩90,310 | ₩89,452 | ₩89,667 | -0.54% | 7.5천 |
|---|
| 2025.12.17 | ₩89,613 | ₩90,002 | ₩89,492 | ₩89,492 | -0.13% | 3.9천 |
|---|
| 2025.12.16 | ₩90,793 | ₩90,954 | ₩90,297 | ₩90,686 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩92,564 | ₩92,564 | ₩91,330 | ₩92,014 | -0.59% | 9.5천 |
|---|
| 2025.12.12 | ₩91,102 | ₩91,196 | ₩90,740 | ₩90,927 | -0.19% | 6천 |
|---|
| 2025.12.11 | ₩92,269 | ₩93,060 | ₩92,269 | ₩92,792 | +0.57% | 5천 |
|---|
| 2025.12.10 | ₩91,611 | ₩93,033 | ₩91,397 | ₩92,631 | +1.11% | 8.4천 |
|---|
| 2025.12.09 | ₩91,343 | ₩92,027 | ₩91,142 | ₩91,236 | -0.12% | 1.6만 |
|---|
| 2025.12.08 | ₩91,062 | ₩91,719 | ₩90,592 | ₩91,088 | +0.03% | 7.9천 |
|---|
| 2025.12.05 | ₩92,269 | ₩92,269 | ₩90,351 | ₩90,659 | -1.74% | 6.6천 |
|---|
| 2025.12.04 | ₩91,236 | ₩91,343 | ₩90,418 | ₩90,793 | -0.49% | 1.2만 |
|---|
| 2025.12.03 | ₩90,123 | ₩90,927 | ₩90,123 | ₩90,632 | +0.57% | 7.2천 |
|---|
| 2025.12.02 | ₩90,284 | ₩90,673 | ₩89,613 | ₩90,190 | -0.10% | 1만 |
|---|
| 2025.12.01 | ₩91,531 | ₩91,585 | ₩90,686 | ₩90,820 | -0.78% | 8.5천 |
|---|
| 2025.11.28 | ₩91,893 | ₩92,081 | ₩90,994 | ₩91,558 | -0.36% | 3.7천 |
|---|
| 2025.11.26 | ₩91,115 | ₩91,987 | ₩91,102 | ₩91,799 | +0.75% | 1.6만 |
|---|
| 2025.11.25 | ₩89,693 | ₩90,619 | ₩89,693 | ₩90,579 | +0.99% | 5천 |
|---|
| 2025.11.24 | ₩89,224 | ₩89,868 | ₩89,050 | ₩89,841 | +0.69% | 4.6천 |
|---|
| 2025.11.21 | ₩89,157 | ₩89,921 | ₩88,795 | ₩89,559 | +0.45% | 6.8천 |
|---|
| 2025.11.20 | ₩88,768 | ₩89,170 | ₩87,641 | ₩87,936 | -0.94% | 6.1천 |
|---|
| 2025.11.19 | ₩88,406 | ₩88,714 | ₩88,178 | ₩88,714 | +0.35% | 2.4천 |
|---|
| 2025.11.18 | ₩88,379 | ₩88,902 | ₩87,909 | ₩88,620 | +0.27% | 7.2천 |
|---|
| 2025.11.17 | ₩90,404 | ₩90,887 | ₩89,787 | ₩89,841 | -0.62% | 1만 |
|---|
| 2025.11.14 | ₩91,397 | ₩92,068 | ₩90,887 | ₩91,571 | +0.19% | 1.9만 |
|---|
| 2025.11.13 | ₩91,437 | ₩92,068 | ₩90,351 | ₩90,458 | -1.07% | 5.5천 |
|---|
| 2025.11.12 | ₩90,740 | ₩91,383 | ₩90,498 | ₩90,994 | +0.28% | 5.7천 |
|---|
| 2025.11.11 | ₩90,310 | ₩90,726 | ₩89,854 | ₩90,659 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩90,391 | ₩90,887 | ₩89,921 | ₩90,834 | +0.49% | 4.3천 |
|---|
| 2025.11.07 | ₩89,304 | ₩90,377 | ₩89,157 | ₩90,190 | +0.99% | 1.1만 |
|---|
| 2025.11.06 | ₩89,586 | ₩90,163 | ₩89,130 | ₩89,881 | +0.33% | 4.2천 |
|---|
| 2025.11.05 | ₩89,224 | ₩89,573 | ₩88,634 | ₩89,331 | +0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩88,808 | ₩89,667 | ₩88,661 | ₩88,942 | +0.15% | 9.6천 |
|---|
| 2025.11.03 | ₩88,835 | ₩89,398 | ₩88,754 | ₩88,956 | +0.14% | 5.1천 |
|---|
| 2025.10.31 | ₩89,439 | ₩89,667 | ₩88,714 | ₩89,036 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩88,754 | ₩89,385 | ₩88,754 | ₩89,103 | +0.39% | 6.8천 |
|---|
| 2025.10.29 | ₩89,063 | ₩89,385 | ₩88,406 | ₩88,526 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩89,063 | ₩89,653 | ₩88,969 | ₩89,385 | +0.36% | 5.2천 |
|---|
| 2025.10.27 | ₩89,720 | ₩89,935 | ₩89,358 | ₩89,881 | +0.18% | 5.6천 |
|---|
| 2025.10.24 | ₩88,754 | ₩89,452 | ₩88,406 | ₩88,902 | +0.17% | 7.6천 |
|---|
| 2025.10.23 | ₩88,567 | ₩88,661 | ₩88,312 | ₩88,553 | -0.02% | 6.3천 |
|---|
| 2025.10.22 | ₩88,137 | ₩88,634 | ₩87,789 | ₩88,137 | 0.00% | 4.9천 |
|---|
| 2025.10.21 | ₩87,520 | ₩88,124 | ₩87,091 | ₩87,655 | +0.15% | 5.6천 |
|---|
| 2025.10.20 | ₩88,406 | ₩89,197 | ₩88,406 | ₩88,540 | +0.15% | 5.5천 |
|---|
| 2025.10.17 | ₩87,333 | ₩88,030 | ₩85,428 | ₩87,869 | +0.61% | 5.3천 |
|---|
| 2025.10.16 | ₩87,614 | ₩88,178 | ₩87,078 | ₩87,601 | -0.02% | 5.5천 |
|---|
| 2025.10.15 | ₩87,413 | ₩87,561 | ₩86,608 | ₩87,360 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩85,334 | ₩86,984 | ₩85,187 | ₩86,058 | +0.85% | 1.3만 |
|---|
| 2025.10.13 | ₩85,187 | ₩86,608 | ₩83,175 | ₩85,187 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩85,535 | ₩87,628 | ₩83,376 | ₩84,355 | -1.38% | 2.6만 |
|---|