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 | ₩104,995 | ₩108,589 | ₩103,949 | ₩105,840 | +0.80% | 21.1만 |
| 2026.10.08 | ₩105,035 | ₩105,370 | ₩104,391 | ₩104,981 | -0.05% | 1.5만 |
| 2026.10.07 | ₩106,309 | ₩106,550 | ₩105,102 | ₩105,478 | -0.78% | 2.9만 |
| 2026.10.06 | ₩107,476 | ₩107,891 | ₩106,591 | ₩106,725 | -0.70% | 1.6만 |
| 2026.10.05 | ₩106,282 | ₩107,154 | ₩105,464 | ₩106,725 | +0.42% | 8.4천 |
| 2026.10.02 | ₩106,510 | ₩107,167 | ₩105,437 | ₩106,617 | +0.10% | 1.7만 |
| 2026.10.01 | ₩103,975 | ₩105,115 | ₩103,426 | ₩104,244 | +0.26% | 1.1만 |
| 2026.09.30 | ₩105,558 | ₩105,853 | ₩104,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,820 |
| -0.70% |
| 2.6만 |
| 2026.09.29 | ₩103,667 | ₩104,002 | ₩102,393 | ₩103,144 | -0.50% | 1.1만 |
|---|
| 2026.09.28 | ₩104,431 | ₩104,901 | ₩103,908 | ₩104,351 | -0.08% | 4.6천 |
|---|
| 2026.09.25 | ₩104,458 | ₩105,732 | ₩104,458 | ₩105,478 | +0.98% | 6.7천 |
|---|
| 2026.09.24 | ₩103,721 | ₩104,203 | ₩102,715 | ₩103,654 | -0.06% | 7.5천 |
|---|
| 2026.09.23 | ₩104,566 | ₩105,518 | ₩103,747 | ₩104,472 | -0.09% | 1.2만 |
|---|
| 2026.09.22 | ₩106,550 | ₩106,550 | ₩105,048 | ₩106,336 | -0.20% | 6.7천 |
|---|
| 2026.09.21 | ₩104,391 | ₩104,887 | ₩101,360 | ₩104,887 | +0.48% | 9.3천 |
|---|
| 2026.09.18 | ₩103,815 | ₩104,472 | ₩103,077 | ₩104,043 | +0.22% | 1.2만 |
|---|
| 2026.09.17 | ₩106,068 | ₩106,068 | ₩104,579 | ₩105,223 | -0.80% | 4.3천 |
|---|
| 2026.09.16 | ₩105,250 | ₩106,309 | ₩103,895 | ₩104,807 | -0.42% | 7.2천 |
|---|
| 2026.09.15 | ₩104,096 | ₩104,217 | ₩103,023 | ₩103,855 | -0.23% | 3.6천 |
|---|
| 2026.09.14 | ₩104,874 | ₩105,585 | ₩103,761 | ₩104,619 | -0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩105,518 | ₩106,349 | ₩105,169 | ₩105,773 | +0.24% | 6천 |
|---|
| 2026.09.10 | ₩103,627 | ₩103,962 | ₩102,809 | ₩103,318 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩104,472 | ₩105,209 | ₩103,922 | ₩104,217 | -0.24% | 7.1천 |
|---|
| 2026.09.08 | ₩105,022 | ₩105,330 | ₩103,962 | ₩104,552 | -0.45% | 1.2만 |
|---|
| 2026.09.04 | ₩104,767 | ₩105,638 | ₩104,472 | ₩104,995 | +0.22% | 9.4천 |
|---|
| 2026.09.03 | ₩104,499 | ₩105,759 | ₩104,271 | ₩104,820 | +0.31% | 1만 |
|---|
| 2026.09.02 | ₩102,487 | ₩103,493 | ₩102,219 | ₩103,104 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩102,326 | ₩103,828 | ₩102,299 | ₩102,299 | -0.03% | 3.5만 |
|---|
| 2026.08.31 | ₩103,412 | ₩103,734 | ₩102,380 | ₩103,104 | -0.30% | 8.6천 |
|---|
| 2026.08.28 | ₩103,600 | ₩103,600 | ₩102,138 | ₩102,313 | -1.24% | 1만 |
|---|
| 2026.08.27 | ₩102,849 | ₩104,136 | ₩102,849 | ₩103,479 | +0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩103,318 | ₩103,962 | ₩102,286 | ₩102,648 | -0.65% | 1.8만 |
|---|
| 2026.08.25 | ₩103,211 | ₩103,788 | ₩102,675 | ₩103,345 | +0.13% | 8.6천 |
|---|
| 2026.08.24 | ₩102,849 | ₩103,359 | ₩102,152 | ₩102,661 | -0.18% | 6.9천 |
|---|
| 2026.08.21 | ₩102,594 | ₩103,613 | ₩102,353 | ₩103,385 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩101,722 | ₩102,541 | ₩101,696 | ₩101,816 | +0.09% | 5.5천 |
|---|
| 2026.08.19 | ₩102,795 | ₩102,795 | ₩101,374 | ₩102,031 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩104,177 | ₩104,351 | ₩102,192 | ₩102,567 | -1.54% | 5.3천 |
|---|
| 2026.08.17 | ₩105,665 | ₩105,893 | ₩104,901 | ₩105,263 | -0.38% | 5.7천 |
|---|
| 2026.08.14 | ₩104,659 | ₩105,142 | ₩104,217 | ₩104,297 | -0.35% | 8.2천 |
|---|
| 2026.08.13 | ₩104,203 | ₩105,223 | ₩103,868 | ₩104,472 | +0.26% | 7.1천 |
|---|
| 2026.08.12 | ₩103,761 | ₩104,673 | ₩103,747 | ₩104,123 | +0.35% | 5.9천 |
|---|
| 2026.08.11 | ₩102,970 | ₩102,970 | ₩101,857 | ₩102,460 | -0.49% | 9천 |
|---|
| 2026.08.10 | ₩102,849 | ₩105,223 | ₩102,004 | ₩102,299 | -0.53% | 1.5만 |
|---|
| 2026.08.07 | ₩103,090 | ₩104,311 | ₩103,090 | ₩104,096 | +0.98% | 5.2천 |
|---|
| 2026.08.06 | ₩102,889 | ₩103,640 | ₩102,406 | ₩102,581 | -0.30% | 5.6천 |
|---|
| 2026.08.05 | ₩104,646 | ₩104,928 | ₩103,211 | ₩103,211 | -1.37% | 6.2천 |
|---|
| 2026.08.04 | ₩101,213 | ₩102,353 | ₩100,918 | ₩102,313 | +1.09% | 8.2천 |
|---|
| 2026.08.03 | ₩100,059 | ₩100,609 | ₩99,443 | ₩100,046 | -0.01% | 4.8천 |
|---|
| 2026.07.31 | ₩99,979 | ₩100,086 | ₩98,490 | ₩99,577 | -0.40% | 5.3천 |
|---|
| 2026.07.30 | ₩97,458 | ₩101,025 | ₩97,458 | ₩100,180 | +2.79% | 1.4만 |
|---|
| 2026.07.29 | ₩97,216 | ₩97,431 | ₩96,157 | ₩96,734 | -0.50% | 1.1만 |
|---|
| 2026.07.28 | ₩97,203 | ₩98,759 | ₩96,747 | ₩97,149 | -0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩100,220 | ₩100,220 | ₩98,906 | ₩99,335 | -0.88% | 7천 |
|---|
| 2026.07.24 | ₩99,027 | ₩100,059 | ₩99,027 | ₩99,054 | +0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩99,536 | ₩99,899 | ₩98,289 | ₩98,303 | -1.24% | 7.6천 |
|---|
| 2026.07.22 | ₩99,925 | ₩100,462 | ₩99,469 | ₩99,711 | -0.21% | 7.8천 |
|---|
| 2026.07.21 | ₩99,617 | ₩100,703 | ₩99,617 | ₩100,006 | +0.39% | 1.6만 |
|---|
| 2026.07.20 | ₩98,034 | ₩98,906 | ₩97,753 | ₩98,101 | +0.07% | 6.3천 |
|---|
| 2026.07.17 | ₩96,988 | ₩98,195 | ₩96,988 | ₩97,672 | +0.71% | 9.8천 |
|---|
| 2026.07.16 | ₩99,013 | ₩100,180 | ₩98,692 | ₩99,174 | +0.16% | 6.1천 |
|---|
| 2026.07.15 | ₩101,857 | ₩101,857 | ₩101,106 | ₩101,226 | -0.62% | 4.8천 |
|---|
| 2026.07.14 | ₩102,098 | ₩102,420 | ₩101,038 | ₩101,401 | -0.68% | 1.1만 |
|---|
| 2026.07.13 | ₩100,556 | ₩101,253 | ₩100,448 | ₩100,448 | -0.11% | 5.3천 |
|---|
| 2026.07.10 | ₩102,111 | ₩103,385 | ₩102,111 | ₩102,715 | +0.59% | 4.3천 |
|---|
| 2026.07.09 | ₩101,334 | ₩101,682 | ₩100,717 | ₩101,226 | -0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩101,924 | ₩101,924 | ₩99,362 | ₩101,253 | -0.66% | 1.1만 |
|---|
| 2026.07.07 | ₩103,680 | ₩103,680 | ₩101,615 | ₩101,615 | -1.99% | 2만 |
|---|
| 2026.07.06 | ₩104,901 | ₩105,437 | ₩104,029 | ₩104,780 | -0.12% | 2만 |
|---|
| 2026.07.02 | ₩103,198 | ₩103,694 | ₩101,629 | ₩102,259 | -0.91% | 1만 |
|---|
| 2026.07.01 | ₩103,064 | ₩103,895 | ₩102,380 | ₩102,956 | -0.10% | 1.8만 |
|---|
| 2026.06.30 | ₩101,991 | ₩103,090 | ₩101,843 | ₩102,366 | +0.37% | 1.5만 |
|---|
| 2026.06.29 | ₩102,366 | ₩102,836 | ₩101,749 | ₩102,541 | +0.17% | 1.6만 |
|---|
| 2026.06.26 | ₩102,661 | ₩104,083 | ₩102,259 | ₩103,224 | +0.55% | 8.5천 |
|---|
| 2026.06.25 | ₩104,110 | ₩104,110 | ₩102,500 | ₩102,500 | -1.55% | 7.2천 |
|---|
| 2026.06.24 | ₩103,131 | ₩103,788 | ₩102,715 | ₩103,224 | +0.09% | 1.1만 |
|---|
| 2026.06.23 | ₩102,339 | ₩103,426 | ₩102,245 | ₩102,862 | +0.51% | 5.8천 |
|---|
| 2026.06.22 | ₩106,416 | ₩107,342 | ₩106,121 | ₩106,778 | +0.34% | 9.7천 |
|---|
| 2026.06.18 | ₩105,491 | ₩106,403 | ₩105,330 | ₩105,625 | +0.13% | 1.3만 |
|---|
| 2026.06.17 | ₩104,901 | ₩106,242 | ₩104,324 | ₩104,324 | -0.55% | 9.8천 |
|---|
| 2026.06.16 | ₩104,579 | ₩105,585 | ₩104,579 | ₩104,794 | +0.21% | 3.6천 |
|---|
| 2026.06.15 | ₩104,901 | ₩104,968 | ₩103,600 | ₩104,043 | -0.82% | 4.9천 |
|---|
| 2026.06.12 | ₩101,401 | ₩102,272 | ₩100,743 | ₩101,253 | -0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩98,303 | ₩100,194 | ₩97,002 | ₩100,194 | +1.92% | 5.2천 |
|---|
| 2026.06.10 | ₩98,531 | ₩98,531 | ₩97,592 | ₩97,766 | -0.78% | 7.1천 |
|---|
| 2026.06.09 | ₩100,475 | ₩101,897 | ₩99,080 | ₩99,872 | -0.60% | 1.3만 |
|---|
| 2026.06.08 | ₩100,355 | ₩101,334 | ₩99,925 | ₩100,408 | +0.05% | 6.6천 |
|---|
| 2026.06.05 | ₩102,648 | ₩102,648 | ₩99,818 | ₩99,872 | -2.70% | 7.9천 |
|---|
| 2026.06.04 | ₩102,634 | ₩103,828 | ₩101,816 | ₩102,970 | +0.33% | 1.5만 |
|---|
| 2026.06.03 | ₩103,090 | ₩103,640 | ₩102,353 | ₩102,795 | -0.29% | 6.4천 |
|---|
| 2026.06.02 | ₩101,347 | ₩103,546 | ₩101,347 | ₩102,795 | +1.43% | 5천 |
|---|
| 2026.06.01 | ₩102,031 | ₩104,928 | ₩101,293 | ₩101,991 | -0.04% | 7.9천 |
|---|
| 2026.05.29 | ₩103,989 | ₩104,592 | ₩103,587 | ₩104,592 | +0.58% | 7.1천 |
|---|
| 2026.05.28 | ₩104,016 | ₩104,177 | ₩104,016 | ₩104,096 | +0.08% | 3.6천 |
|---|
| 2026.05.27 | ₩104,043 | ₩104,726 | ₩102,956 | ₩104,177 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩104,914 | ₩105,866 | ₩104,914 | ₩105,182 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩102,339 | ₩102,903 | ₩101,360 | ₩102,111 | -0.22% | 2.3만 |
|---|
| 2026.05.21 | ₩100,904 | ₩101,883 | ₩100,676 | ₩101,883 | +0.97% | 3.9천 |
|---|
| 2026.05.20 | ₩100,247 | ₩102,219 | ₩100,247 | ₩101,870 | +1.62% | 1.2만 |
|---|
| 2026.05.19 | ₩101,240 | ₩102,554 | ₩100,381 | ₩101,414 | +0.17% | 9.2천 |
|---|
| 2026.05.18 | ₩103,546 | ₩103,855 | ₩102,809 | ₩103,533 | -0.01% | 5.1천 |
|---|
| 2026.05.15 | ₩104,579 | ₩104,579 | ₩103,801 | ₩104,324 | -0.24% | 8.4천 |
|---|
| 2026.05.14 | ₩107,100 | ₩107,878 | ₩106,497 | ₩107,060 | -0.04% | 6.2천 |
|---|
| 2026.05.13 | ₩107,382 | ₩108,267 | ₩106,939 | ₩107,784 | +0.37% | 5.4천 |
|---|
| 2026.05.12 | ₩107,650 | ₩108,428 | ₩106,980 | ₩107,771 | +0.11% | 6.3천 |
|---|
| 2026.05.11 | ₩106,349 | ₩107,288 | ₩106,175 | ₩106,698 | +0.33% | 6.1천 |
|---|
| 2026.05.08 | ₩105,075 | ₩105,665 | ₩105,075 | ₩105,410 | +0.32% | 4.7천 |
|---|
| 2026.05.07 | ₩104,405 | ₩105,531 | ₩103,815 | ₩104,418 | +0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩103,600 | ₩104,405 | ₩103,600 | ₩103,707 | +0.10% | 5.2천 |
|---|
| 2026.05.05 | ₩100,448 | ₩101,763 | ₩100,448 | ₩101,159 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩100,623 | ₩100,730 | ₩99,349 | ₩99,899 | -0.72% | 6.8천 |
|---|
| 2026.05.01 | ₩100,904 | ₩101,280 | ₩99,979 | ₩100,583 | -0.32% | 1.1만 |
|---|
| 2026.04.30 | ₩101,173 | ₩101,736 | ₩100,368 | ₩101,682 | +0.50% | 1.3만 |
|---|
| 2026.04.29 | ₩99,389 | ₩99,389 | ₩98,262 | ₩98,718 | -0.67% | 8.1천 |
|---|
| 2026.04.28 | ₩99,885 | ₩100,864 | ₩99,563 | ₩100,220 | +0.34% | 1.5만 |
|---|
| 2026.04.27 | ₩98,826 | ₩99,577 | ₩98,437 | ₩98,437 | -0.39% | 6.3천 |
|---|
| 2026.04.24 | ₩98,410 | ₩98,705 | ₩97,565 | ₩98,624 | +0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩98,678 | ₩98,906 | ₩97,793 | ₩98,249 | -0.43% | 5.5천 |
|---|
| 2026.04.22 | ₩98,397 | ₩99,054 | ₩98,397 | ₩99,054 | +0.67% | 3.7천 |
|---|
| 2026.04.21 | ₩99,671 | ₩99,831 | ₩98,477 | ₩98,705 | -0.97% | 2.6만 |
|---|
| 2026.04.20 | ₩100,985 | ₩100,998 | ₩99,751 | ₩100,556 | -0.42% | 7.9천 |
|---|
| 2026.04.17 | ₩101,803 | ₩106,322 | ₩101,803 | ₩102,929 | +1.11% | 5.4만 |
|---|
| 2026.04.16 | ₩102,299 | ₩102,836 | ₩101,468 | ₩102,178 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩101,521 | ₩101,883 | ₩101,025 | ₩101,883 | +0.36% | 1.2만 |
|---|
| 2026.04.14 | ₩101,789 | ₩103,989 | ₩95,889 | ₩103,238 | +1.42% | 6.4천 |
|---|
| 2026.04.13 | ₩100,234 | ₩101,789 | ₩100,046 | ₩101,789 | +1.55% | 6.1천 |
|---|
| 2026.04.10 | ₩102,165 | ₩102,822 | ₩101,588 | ₩101,924 | -0.24% | 7.4천 |
|---|
| 2026.04.09 | ₩101,508 | ₩103,198 | ₩100,743 | ₩102,178 | +0.66% | 1.3만 |
|---|
| 2026.04.08 | ₩107,824 | ₩107,824 | ₩101,937 | ₩103,774 | -3.76% | 9.3천 |
|---|
| 2026.04.07 | ₩97,552 | ₩98,236 | ₩96,465 | ₩98,021 | +0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩98,852 | ₩99,845 | ₩98,276 | ₩99,080 | +0.23% | 4.1천 |
|---|
| 2026.04.02 | ₩96,921 | ₩98,973 | ₩96,398 | ₩98,450 | +1.58% | 1.6만 |
|---|
| 2026.04.01 | ₩100,274 | ₩101,038 | ₩99,711 | ₩100,287 | +0.01% | 1.4만 |
|---|
| 2026.03.31 | ₩94,199 | ₩97,860 | ₩94,199 | ₩97,364 | +3.36% | 2.6만 |
|---|
| 2026.03.30 | ₩96,345 | ₩96,519 | ₩94,346 | ₩95,272 | -1.11% | 4.6만 |
|---|
| 2026.03.27 | ₩95,929 | ₩96,492 | ₩94,641 | ₩95,111 | -0.85% | 8.8천 |
|---|
| 2026.03.26 | ₩97,109 | ₩97,739 | ₩95,915 | ₩96,278 | -0.86% | 2.1만 |
|---|
| 2026.03.25 | ₩97,793 | ₩99,094 | ₩97,793 | ₩98,195 | +0.41% | 4.3천 |
|---|
| 2026.03.24 | ₩95,446 | ₩97,243 | ₩95,446 | ₩96,345 | +0.94% | 9천 |
|---|
| 2026.03.23 | ₩96,009 | ₩96,948 | ₩95,312 | ₩96,009 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩96,827 | ₩97,002 | ₩93,676 | ₩94,065 | -2.85% | 7.9천 |
|---|
| 2026.03.19 | ₩96,036 | ₩98,249 | ₩96,036 | ₩97,659 | +1.69% | 4.4천 |
|---|
| 2026.03.18 | ₩98,678 | ₩99,094 | ₩97,431 | ₩98,101 | -0.58% | 6천 |
|---|
| 2026.03.17 | ₩99,027 | ₩99,228 | ₩97,739 | ₩98,289 | -0.74% | 1.4만 |
|---|
| 2026.03.16 | ₩97,391 | ₩98,169 | ₩97,297 | ₩98,169 | +0.80% | 1.2만 |
|---|
| 2026.03.13 | ₩97,096 | ₩97,324 | ₩95,902 | ₩96,479 | -0.64% | 1.2만 |
|---|
| 2026.03.12 | ₩98,718 | ₩98,718 | ₩97,122 | ₩97,485 | -1.25% | 9.5천 |
|---|
| 2026.03.11 | ₩99,644 | ₩99,858 | ₩98,826 | ₩99,630 | -0.01% | 3.7천 |
|---|
| 2026.03.10 | ₩99,483 | ₩101,602 | ₩98,142 | ₩99,255 | -0.23% | 1.3만 |
|---|
| 2026.03.09 | ₩95,862 | ₩97,713 | ₩94,816 | ₩97,713 | +1.93% | 2.1만 |
|---|
| 2026.03.06 | ₩98,571 | ₩99,456 | ₩96,050 | ₩98,584 | +0.01% | 1.3만 |
|---|
| 2026.03.05 | ₩101,374 | ₩101,521 | ₩99,188 | ₩100,676 | -0.69% | 1.4만 |
|---|
| 2026.03.04 | ₩102,433 | ₩104,512 | ₩101,749 | ₩104,284 | +1.81% | 1.3만 |
|---|
| 2026.03.03 | ₩100,730 | ₩103,640 | ₩98,115 | ₩103,117 | +2.37% | 1.6만 |
|---|
| 2026.03.02 | ₩106,886 | ₩108,039 | ₩106,738 | ₩108,039 | +1.08% | 9.7천 |
|---|
| 2026.02.27 | ₩109,997 | ₩110,440 | ₩109,782 | ₩109,890 | -0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩109,018 | ₩109,501 | ₩107,905 | ₩109,072 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩108,710 | ₩110,574 | ₩108,710 | ₩109,930 | +1.12% | 1.6만 |
|---|
| 2026.02.24 | ₩107,167 | ₩109,085 | ₩107,167 | ₩108,495 | +1.24% | 1.3만 |
|---|
| 2026.02.23 | ₩108,254 | ₩109,072 | ₩107,556 | ₩108,280 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩106,926 | ₩108,026 | ₩106,792 | ₩107,744 | +0.77% | 6.8천 |
|---|
| 2026.02.19 | ₩107,167 | ₩108,589 | ₩107,167 | ₩107,972 | +0.75% | 8.8천 |
|---|
| 2026.02.18 | ₩108,026 | ₩108,723 | ₩107,221 | ₩107,637 | -0.36% | 2.3만 |
|---|
| 2026.02.17 | ₩108,294 | ₩108,294 | ₩106,658 | ₩108,187 | -0.10% | 1.7만 |
|---|
| 2026.02.13 | ₩108,817 | ₩109,152 | ₩107,489 | ₩108,803 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩109,246 | ₩109,541 | ₩108,455 | ₩108,830 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩107,556 | ₩108,401 | ₩107,047 | ₩107,677 | +0.11% | 3.7만 |
|---|
| 2026.02.10 | ₩106,859 | ₩107,570 | ₩106,644 | ₩107,020 | +0.15% | 1.2만 |
|---|
| 2026.02.09 | ₩102,943 | ₩105,209 | ₩102,876 | ₩104,619 | +1.63% | 1.1만 |
|---|
| 2026.02.06 | ₩101,857 | ₩102,782 | ₩101,696 | ₩102,581 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩99,148 | ₩99,858 | ₩98,504 | ₩99,121 | -0.03% | 1.3만 |
|---|
| 2026.02.04 | ₩100,274 | ₩101,159 | ₩99,858 | ₩100,515 | +0.24% | 1.6만 |
|---|
| 2026.02.03 | ₩96,331 | ₩98,128 | ₩96,331 | ₩98,048 | +1.78% | 2.2만 |
|---|
| 2026.02.02 | ₩95,889 | ₩96,224 | ₩95,138 | ₩95,835 | -0.06% | 3.4만 |
|---|
| 2026.01.30 | ₩96,707 | ₩96,854 | ₩96,157 | ₩96,506 | -0.21% | 8천 |
|---|
| 2026.01.29 | ₩97,069 | ₩97,109 | ₩95,379 | ₩96,935 | -0.14% | 2.2만 |
|---|
| 2026.01.28 | ₩95,540 | ₩95,540 | ₩94,588 | ₩95,446 | -0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩95,714 | ₩96,398 | ₩95,714 | ₩96,251 | +0.56% | 1.3만 |
|---|
| 2026.01.26 | ₩95,097 | ₩95,097 | ₩94,480 | ₩94,561 | -0.56% | 5.5천 |
|---|
| 2026.01.23 | ₩93,877 | ₩94,829 | ₩93,729 | ₩94,387 | +0.54% | 8.6천 |
|---|
| 2026.01.22 | ₩94,977 | ₩95,205 | ₩94,172 | ₩94,708 | -0.28% | 1.1만 |
|---|
| 2026.01.21 | ₩93,797 | ₩94,548 | ₩93,274 | ₩94,548 | +0.80% | 6.9천 |
|---|
| 2026.01.20 | ₩93,005 | ₩93,729 | ₩92,724 | ₩92,724 | -0.30% | 8천 |
|---|
| 2026.01.16 | ₩95,138 | ₩95,674 | ₩94,588 | ₩94,936 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩95,218 | ₩95,218 | ₩94,118 | ₩94,507 | -0.75% | 1.2만 |
|---|
| 2026.01.14 | ₩94,708 | ₩94,923 | ₩93,877 | ₩94,413 | -0.31% | 5.6천 |
|---|
| 2026.01.13 | ₩94,387 | ₩94,387 | ₩92,938 | ₩93,609 | -0.82% | 1.2만 |
|---|
| 2026.01.12 | ₩94,494 | ₩95,151 | ₩94,185 | ₩94,628 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩93,703 | ₩94,507 | ₩93,703 | ₩94,293 | +0.63% | 1.3만 |
|---|
| 2026.01.08 | ₩92,308 | ₩92,764 | ₩92,160 | ₩92,549 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩92,348 | ₩92,429 | ₩92,093 | ₩92,147 | -0.22% | 1만 |
|---|
| 2026.01.06 | ₩92,496 | ₩92,764 | ₩91,798 | ₩92,013 | -0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩91,959 | ₩92,683 | ₩91,155 | ₩92,281 | +0.35% | 8.4천 |
|---|
| 2026.01.02 | ₩90,672 | ₩90,900 | ₩90,082 | ₩90,430 | -0.27% | 9.3천 |
|---|
| 2025.12.31 | ₩90,216 | ₩90,390 | ₩89,478 | ₩90,095 | -0.13% | 8.1천 |
|---|
| 2025.12.30 | ₩90,645 | ₩90,886 | ₩90,350 | ₩90,444 | -0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩90,149 | ₩90,873 | ₩90,149 | ₩90,632 | +0.54% | 7.1천 |
|---|
| 2025.12.26 | ₩90,511 | ₩90,511 | ₩89,532 | ₩90,041 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩90,578 | ₩90,873 | ₩90,243 | ₩90,685 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩90,712 | ₩91,141 | ₩90,162 | ₩90,551 | -0.18% | 5천 |
|---|
| 2025.12.22 | ₩90,028 | ₩90,564 | ₩89,787 | ₩89,948 | -0.09% | 6.2천 |
|---|
| 2025.12.19 | ₩90,350 | ₩90,685 | ₩90,082 | ₩90,457 | +0.12% | 6.4천 |
|---|
| 2025.12.18 | ₩90,135 | ₩90,296 | ₩89,438 | ₩89,653 | -0.54% | 7.5천 |
|---|
| 2025.12.17 | ₩89,599 | ₩89,988 | ₩89,478 | ₩89,478 | -0.13% | 3.9천 |
|---|
| 2025.12.16 | ₩90,779 | ₩90,940 | ₩90,283 | ₩90,672 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩92,549 | ₩92,549 | ₩91,315 | ₩91,999 | -0.59% | 9.5천 |
|---|
| 2025.12.12 | ₩91,088 | ₩91,181 | ₩90,725 | ₩90,913 | -0.19% | 6천 |
|---|
| 2025.12.11 | ₩92,254 | ₩93,046 | ₩92,254 | ₩92,777 | +0.57% | 5천 |
|---|
| 2025.12.10 | ₩91,597 | ₩93,019 | ₩91,383 | ₩92,616 | +1.11% | 8.4천 |
|---|
| 2025.12.09 | ₩91,329 | ₩92,013 | ₩91,128 | ₩91,222 | -0.12% | 1.6만 |
|---|
| 2025.12.08 | ₩91,047 | ₩91,704 | ₩90,578 | ₩91,074 | +0.03% | 7.9천 |
|---|
| 2025.12.05 | ₩92,254 | ₩92,254 | ₩90,336 | ₩90,645 | -1.74% | 6.6천 |
|---|
| 2025.12.04 | ₩91,222 | ₩91,329 | ₩90,404 | ₩90,779 | -0.49% | 1.2만 |
|---|
| 2025.12.03 | ₩90,109 | ₩90,913 | ₩90,109 | ₩90,618 | +0.57% | 7.2천 |
|---|
| 2025.12.02 | ₩90,269 | ₩90,658 | ₩89,599 | ₩90,176 | -0.10% | 1만 |
|---|
| 2025.12.01 | ₩91,517 | ₩91,570 | ₩90,672 | ₩90,806 | -0.78% | 8.5천 |
|---|
| 2025.11.28 | ₩91,879 | ₩92,067 | ₩90,980 | ₩91,543 | -0.36% | 3.7천 |
|---|
| 2025.11.26 | ₩91,101 | ₩91,973 | ₩91,088 | ₩91,785 | +0.75% | 1.6만 |
|---|
| 2025.11.25 | ₩89,679 | ₩90,605 | ₩89,679 | ₩90,564 | +0.99% | 5천 |
|---|
| 2025.11.24 | ₩89,210 | ₩89,854 | ₩89,036 | ₩89,827 | +0.69% | 4.6천 |
|---|
| 2025.11.21 | ₩89,143 | ₩89,907 | ₩88,781 | ₩89,545 | +0.45% | 6.8천 |
|---|
| 2025.11.20 | ₩88,754 | ₩89,156 | ₩87,627 | ₩87,923 | -0.94% | 6.1천 |
|---|
| 2025.11.19 | ₩88,392 | ₩88,700 | ₩88,164 | ₩88,700 | +0.35% | 2.4천 |
|---|
| 2025.11.18 | ₩88,365 | ₩88,888 | ₩87,896 | ₩88,606 | +0.27% | 7.2천 |
|---|
| 2025.11.17 | ₩90,390 | ₩90,873 | ₩89,773 | ₩89,827 | -0.62% | 1만 |
|---|
| 2025.11.14 | ₩91,383 | ₩92,053 | ₩90,873 | ₩91,557 | +0.19% | 1.9만 |
|---|
| 2025.11.13 | ₩91,423 | ₩92,053 | ₩90,336 | ₩90,444 | -1.07% | 5.5천 |
|---|
| 2025.11.12 | ₩90,725 | ₩91,369 | ₩90,484 | ₩90,980 | +0.28% | 5.7천 |
|---|
| 2025.11.11 | ₩90,296 | ₩90,712 | ₩89,840 | ₩90,645 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩90,377 | ₩90,873 | ₩89,907 | ₩90,819 | +0.49% | 4.3천 |
|---|
| 2025.11.07 | ₩89,290 | ₩90,363 | ₩89,143 | ₩90,176 | +0.99% | 1.1만 |
|---|
| 2025.11.06 | ₩89,572 | ₩90,149 | ₩89,116 | ₩89,867 | +0.33% | 4.2천 |
|---|
| 2025.11.05 | ₩89,210 | ₩89,559 | ₩88,620 | ₩89,317 | +0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩88,794 | ₩89,653 | ₩88,647 | ₩88,928 | +0.15% | 9.6천 |
|---|
| 2025.11.03 | ₩88,821 | ₩89,384 | ₩88,741 | ₩88,942 | +0.14% | 5.1천 |
|---|
| 2025.10.31 | ₩89,425 | ₩89,653 | ₩88,700 | ₩89,022 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩88,741 | ₩89,371 | ₩88,741 | ₩89,089 | +0.39% | 6.8천 |
|---|
| 2025.10.29 | ₩89,049 | ₩89,371 | ₩88,392 | ₩88,513 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩89,049 | ₩89,639 | ₩88,955 | ₩89,371 | +0.36% | 5.2천 |
|---|
| 2025.10.27 | ₩89,706 | ₩89,921 | ₩89,344 | ₩89,867 | +0.18% | 5.6천 |
|---|
| 2025.10.24 | ₩88,741 | ₩89,438 | ₩88,392 | ₩88,888 | +0.17% | 7.6천 |
|---|
| 2025.10.23 | ₩88,553 | ₩88,647 | ₩88,298 | ₩88,539 | -0.02% | 6.3천 |
|---|
| 2025.10.22 | ₩88,124 | ₩88,620 | ₩87,775 | ₩88,124 | 0.00% | 4.9천 |
|---|
| 2025.10.21 | ₩87,507 | ₩88,110 | ₩87,078 | ₩87,641 | +0.15% | 5.6천 |
|---|
| 2025.10.20 | ₩88,392 | ₩89,183 | ₩88,392 | ₩88,526 | +0.15% | 5.5천 |
|---|
| 2025.10.17 | ₩87,319 | ₩88,016 | ₩85,415 | ₩87,855 | +0.61% | 5.3천 |
|---|
| 2025.10.16 | ₩87,601 | ₩88,164 | ₩87,064 | ₩87,587 | -0.02% | 5.5천 |
|---|
| 2025.10.15 | ₩87,399 | ₩87,547 | ₩86,595 | ₩87,346 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩85,321 | ₩86,970 | ₩85,173 | ₩86,045 | +0.85% | 1.3만 |
|---|
| 2025.10.13 | ₩85,173 | ₩86,595 | ₩83,162 | ₩85,173 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩85,522 | ₩87,614 | ₩83,363 | ₩84,342 | -1.38% | 2.6만 |
|---|