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 | ₩104,998 | ₩108,592 | ₩103,952 | ₩105,843 | +0.80% | 21.1만 |
| 2026.10.08 | ₩105,038 | ₩105,373 | ₩104,394 | ₩104,984 | -0.05% | 1.5만 |
| 2026.10.07 | ₩106,312 | ₩106,554 | ₩105,105 | ₩105,481 | -0.78% | 2.9만 |
| 2026.10.06 | ₩107,479 | ₩107,895 | ₩106,594 | ₩106,728 | -0.70% | 1.6만 |
| 2026.10.05 | ₩106,285 | ₩107,157 | ₩105,467 | ₩106,728 | +0.42% | 8.4천 |
| 2026.10.02 | ₩106,513 | ₩107,171 | ₩105,440 | ₩106,621 | +0.10% | 1.7만 |
| 2026.10.01 | ₩103,979 | ₩105,119 | ₩103,429 | ₩104,247 | +0.26% | 1.1만 |
| 2026.09.30 | ₩105,561 | ₩105,856 | ₩104,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,824 |
| -0.70% |
| 2.6만 |
| 2026.09.29 | ₩103,670 | ₩104,005 | ₩102,396 | ₩103,147 | -0.50% | 1.1만 |
|---|
| 2026.09.28 | ₩104,435 | ₩104,904 | ₩103,912 | ₩104,354 | -0.08% | 4.6천 |
|---|
| 2026.09.25 | ₩104,461 | ₩105,735 | ₩104,461 | ₩105,481 | +0.98% | 6.7천 |
|---|
| 2026.09.24 | ₩103,724 | ₩104,207 | ₩102,718 | ₩103,657 | -0.06% | 7.5천 |
|---|
| 2026.09.23 | ₩104,569 | ₩105,521 | ₩103,751 | ₩104,475 | -0.09% | 1.2만 |
|---|
| 2026.09.22 | ₩106,554 | ₩106,554 | ₩105,051 | ₩106,339 | -0.20% | 6.7천 |
|---|
| 2026.09.21 | ₩104,394 | ₩104,891 | ₩101,363 | ₩104,891 | +0.48% | 9.3천 |
|---|
| 2026.09.18 | ₩103,818 | ₩104,475 | ₩103,080 | ₩104,046 | +0.22% | 1.2만 |
|---|
| 2026.09.17 | ₩106,071 | ₩106,071 | ₩104,582 | ₩105,226 | -0.80% | 4.3천 |
|---|
| 2026.09.16 | ₩105,253 | ₩106,312 | ₩103,898 | ₩104,810 | -0.42% | 7.2천 |
|---|
| 2026.09.15 | ₩104,099 | ₩104,220 | ₩103,026 | ₩103,858 | -0.23% | 3.6천 |
|---|
| 2026.09.14 | ₩104,877 | ₩105,588 | ₩103,764 | ₩104,622 | -0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩105,521 | ₩106,352 | ₩105,172 | ₩105,776 | +0.24% | 6천 |
|---|
| 2026.09.10 | ₩103,630 | ₩103,965 | ₩102,812 | ₩103,321 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩104,475 | ₩105,212 | ₩103,925 | ₩104,220 | -0.24% | 7.1천 |
|---|
| 2026.09.08 | ₩105,025 | ₩105,333 | ₩103,965 | ₩104,555 | -0.45% | 1.2만 |
|---|
| 2026.09.04 | ₩104,770 | ₩105,642 | ₩104,475 | ₩104,998 | +0.22% | 9.4천 |
|---|
| 2026.09.03 | ₩104,502 | ₩105,762 | ₩104,274 | ₩104,824 | +0.31% | 1만 |
|---|
| 2026.09.02 | ₩102,490 | ₩103,496 | ₩102,222 | ₩103,107 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩102,329 | ₩103,831 | ₩102,302 | ₩102,302 | -0.03% | 3.5만 |
|---|
| 2026.08.31 | ₩103,415 | ₩103,737 | ₩102,383 | ₩103,107 | -0.30% | 8.6천 |
|---|
| 2026.08.28 | ₩103,603 | ₩103,603 | ₩102,141 | ₩102,316 | -1.24% | 1만 |
|---|
| 2026.08.27 | ₩102,852 | ₩104,140 | ₩102,852 | ₩103,482 | +0.61% | 6.8천 |
|---|
| 2026.08.26 | ₩103,321 | ₩103,965 | ₩102,289 | ₩102,651 | -0.65% | 1.8만 |
|---|
| 2026.08.25 | ₩103,214 | ₩103,791 | ₩102,678 | ₩103,348 | +0.13% | 8.6천 |
|---|
| 2026.08.24 | ₩102,852 | ₩103,362 | ₩102,155 | ₩102,664 | -0.18% | 6.9천 |
|---|
| 2026.08.21 | ₩102,597 | ₩103,616 | ₩102,356 | ₩103,388 | +0.77% | 1.1만 |
|---|
| 2026.08.20 | ₩101,725 | ₩102,544 | ₩101,699 | ₩101,819 | +0.09% | 5.5천 |
|---|
| 2026.08.19 | ₩102,798 | ₩102,798 | ₩101,377 | ₩102,034 | -0.74% | 8.9천 |
|---|
| 2026.08.18 | ₩104,180 | ₩104,354 | ₩102,195 | ₩102,570 | -1.54% | 5.3천 |
|---|
| 2026.08.17 | ₩105,668 | ₩105,896 | ₩104,904 | ₩105,266 | -0.38% | 5.7천 |
|---|
| 2026.08.14 | ₩104,663 | ₩105,145 | ₩104,220 | ₩104,300 | -0.35% | 8.2천 |
|---|
| 2026.08.13 | ₩104,207 | ₩105,226 | ₩103,871 | ₩104,475 | +0.26% | 7.1천 |
|---|
| 2026.08.12 | ₩103,764 | ₩104,676 | ₩103,751 | ₩104,126 | +0.35% | 5.9천 |
|---|
| 2026.08.11 | ₩102,973 | ₩102,973 | ₩101,860 | ₩102,463 | -0.49% | 9천 |
|---|
| 2026.08.10 | ₩102,852 | ₩105,226 | ₩102,007 | ₩102,302 | -0.53% | 1.5만 |
|---|
| 2026.08.07 | ₩103,093 | ₩104,314 | ₩103,093 | ₩104,099 | +0.98% | 5.2천 |
|---|
| 2026.08.06 | ₩102,892 | ₩103,643 | ₩102,409 | ₩102,584 | -0.30% | 5.6천 |
|---|
| 2026.08.05 | ₩104,649 | ₩104,931 | ₩103,214 | ₩103,214 | -1.37% | 6.2천 |
|---|
| 2026.08.04 | ₩101,216 | ₩102,356 | ₩100,921 | ₩102,316 | +1.09% | 8.2천 |
|---|
| 2026.08.03 | ₩100,062 | ₩100,612 | ₩99,446 | ₩100,049 | -0.01% | 4.8천 |
|---|
| 2026.07.31 | ₩99,982 | ₩100,089 | ₩98,493 | ₩99,580 | -0.40% | 5.3천 |
|---|
| 2026.07.30 | ₩97,461 | ₩101,028 | ₩97,461 | ₩100,183 | +2.79% | 1.4만 |
|---|
| 2026.07.29 | ₩97,219 | ₩97,434 | ₩96,160 | ₩96,736 | -0.50% | 1.1만 |
|---|
| 2026.07.28 | ₩97,206 | ₩98,762 | ₩96,750 | ₩97,152 | -0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩100,223 | ₩100,223 | ₩98,909 | ₩99,338 | -0.88% | 7천 |
|---|
| 2026.07.24 | ₩99,030 | ₩100,062 | ₩99,030 | ₩99,057 | +0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩99,539 | ₩99,902 | ₩98,292 | ₩98,306 | -1.24% | 7.6천 |
|---|
| 2026.07.22 | ₩99,928 | ₩100,465 | ₩99,472 | ₩99,714 | -0.21% | 7.8천 |
|---|
| 2026.07.21 | ₩99,620 | ₩100,706 | ₩99,620 | ₩100,009 | +0.39% | 1.6만 |
|---|
| 2026.07.20 | ₩98,037 | ₩98,909 | ₩97,756 | ₩98,104 | +0.07% | 6.3천 |
|---|
| 2026.07.17 | ₩96,991 | ₩98,198 | ₩96,991 | ₩97,675 | +0.71% | 9.8천 |
|---|
| 2026.07.16 | ₩99,016 | ₩100,183 | ₩98,694 | ₩99,177 | +0.16% | 6.1천 |
|---|
| 2026.07.15 | ₩101,860 | ₩101,860 | ₩101,109 | ₩101,229 | -0.62% | 4.8천 |
|---|
| 2026.07.14 | ₩102,101 | ₩102,423 | ₩101,041 | ₩101,404 | -0.68% | 1.1만 |
|---|
| 2026.07.13 | ₩100,559 | ₩101,256 | ₩100,451 | ₩100,451 | -0.11% | 5.3천 |
|---|
| 2026.07.10 | ₩102,114 | ₩103,388 | ₩102,114 | ₩102,718 | +0.59% | 4.3천 |
|---|
| 2026.07.09 | ₩101,337 | ₩101,685 | ₩100,720 | ₩101,229 | -0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩101,927 | ₩101,927 | ₩99,365 | ₩101,256 | -0.66% | 1.1만 |
|---|
| 2026.07.07 | ₩103,684 | ₩103,684 | ₩101,618 | ₩101,618 | -1.99% | 2만 |
|---|
| 2026.07.06 | ₩104,904 | ₩105,440 | ₩104,032 | ₩104,783 | -0.12% | 2만 |
|---|
| 2026.07.02 | ₩103,201 | ₩103,697 | ₩101,632 | ₩102,262 | -0.91% | 1만 |
|---|
| 2026.07.01 | ₩103,067 | ₩103,898 | ₩102,383 | ₩102,959 | -0.10% | 1.8만 |
|---|
| 2026.06.30 | ₩101,994 | ₩103,093 | ₩101,846 | ₩102,369 | +0.37% | 1.5만 |
|---|
| 2026.06.29 | ₩102,369 | ₩102,839 | ₩101,752 | ₩102,544 | +0.17% | 1.6만 |
|---|
| 2026.06.26 | ₩102,664 | ₩104,086 | ₩102,262 | ₩103,228 | +0.55% | 8.5천 |
|---|
| 2026.06.25 | ₩104,113 | ₩104,113 | ₩102,503 | ₩102,503 | -1.55% | 7.2천 |
|---|
| 2026.06.24 | ₩103,134 | ₩103,791 | ₩102,718 | ₩103,228 | +0.09% | 1.1만 |
|---|
| 2026.06.23 | ₩102,342 | ₩103,429 | ₩102,249 | ₩102,865 | +0.51% | 5.8천 |
|---|
| 2026.06.22 | ₩106,419 | ₩107,345 | ₩106,124 | ₩106,782 | +0.34% | 9.7천 |
|---|
| 2026.06.18 | ₩105,494 | ₩106,406 | ₩105,333 | ₩105,628 | +0.13% | 1.3만 |
|---|
| 2026.06.17 | ₩104,904 | ₩106,245 | ₩104,327 | ₩104,327 | -0.55% | 9.8천 |
|---|
| 2026.06.16 | ₩104,582 | ₩105,588 | ₩104,582 | ₩104,797 | +0.21% | 3.6천 |
|---|
| 2026.06.15 | ₩104,904 | ₩104,971 | ₩103,603 | ₩104,046 | -0.82% | 4.9천 |
|---|
| 2026.06.12 | ₩101,404 | ₩102,275 | ₩100,746 | ₩101,256 | -0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩98,306 | ₩100,197 | ₩97,005 | ₩100,197 | +1.92% | 5.2천 |
|---|
| 2026.06.10 | ₩98,534 | ₩98,534 | ₩97,595 | ₩97,769 | -0.78% | 7.1천 |
|---|
| 2026.06.09 | ₩100,478 | ₩101,900 | ₩99,083 | ₩99,875 | -0.60% | 1.3만 |
|---|
| 2026.06.08 | ₩100,358 | ₩101,337 | ₩99,928 | ₩100,411 | +0.05% | 6.6천 |
|---|
| 2026.06.05 | ₩102,651 | ₩102,651 | ₩99,821 | ₩99,875 | -2.70% | 7.9천 |
|---|
| 2026.06.04 | ₩102,637 | ₩103,831 | ₩101,819 | ₩102,973 | +0.33% | 1.5만 |
|---|
| 2026.06.03 | ₩103,093 | ₩103,643 | ₩102,356 | ₩102,798 | -0.29% | 6.4천 |
|---|
| 2026.06.02 | ₩101,350 | ₩103,549 | ₩101,350 | ₩102,798 | +1.43% | 5천 |
|---|
| 2026.06.01 | ₩102,034 | ₩104,931 | ₩101,296 | ₩101,994 | -0.04% | 7.9천 |
|---|
| 2026.05.29 | ₩103,992 | ₩104,596 | ₩103,590 | ₩104,596 | +0.58% | 7.1천 |
|---|
| 2026.05.28 | ₩104,019 | ₩104,180 | ₩104,019 | ₩104,099 | +0.08% | 3.6천 |
|---|
| 2026.05.27 | ₩104,046 | ₩104,730 | ₩102,959 | ₩104,180 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩104,917 | ₩105,870 | ₩104,917 | ₩105,186 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩102,342 | ₩102,906 | ₩101,363 | ₩102,114 | -0.22% | 2.3만 |
|---|
| 2026.05.21 | ₩100,907 | ₩101,886 | ₩100,679 | ₩101,886 | +0.97% | 3.9천 |
|---|
| 2026.05.20 | ₩100,250 | ₩102,222 | ₩100,250 | ₩101,873 | +1.62% | 1.2만 |
|---|
| 2026.05.19 | ₩101,243 | ₩102,557 | ₩100,384 | ₩101,417 | +0.17% | 9.2천 |
|---|
| 2026.05.18 | ₩103,549 | ₩103,858 | ₩102,812 | ₩103,536 | -0.01% | 5.1천 |
|---|
| 2026.05.15 | ₩104,582 | ₩104,582 | ₩103,804 | ₩104,327 | -0.24% | 8.4천 |
|---|
| 2026.05.14 | ₩107,103 | ₩107,881 | ₩106,500 | ₩107,063 | -0.04% | 6.2천 |
|---|
| 2026.05.13 | ₩107,385 | ₩108,270 | ₩106,943 | ₩107,787 | +0.37% | 5.4천 |
|---|
| 2026.05.12 | ₩107,653 | ₩108,431 | ₩106,983 | ₩107,774 | +0.11% | 6.3천 |
|---|
| 2026.05.11 | ₩106,352 | ₩107,291 | ₩106,178 | ₩106,701 | +0.33% | 6.1천 |
|---|
| 2026.05.08 | ₩105,078 | ₩105,668 | ₩105,078 | ₩105,414 | +0.32% | 4.7천 |
|---|
| 2026.05.07 | ₩104,408 | ₩105,534 | ₩103,818 | ₩104,421 | +0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩103,603 | ₩104,408 | ₩103,603 | ₩103,710 | +0.10% | 5.2천 |
|---|
| 2026.05.05 | ₩100,451 | ₩101,766 | ₩100,451 | ₩101,162 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩100,626 | ₩100,733 | ₩99,352 | ₩99,902 | -0.72% | 6.8천 |
|---|
| 2026.05.01 | ₩100,907 | ₩101,283 | ₩99,982 | ₩100,586 | -0.32% | 1.1만 |
|---|
| 2026.04.30 | ₩101,176 | ₩101,739 | ₩100,371 | ₩101,685 | +0.50% | 1.3만 |
|---|
| 2026.04.29 | ₩99,392 | ₩99,392 | ₩98,265 | ₩98,721 | -0.67% | 8.1천 |
|---|
| 2026.04.28 | ₩99,888 | ₩100,867 | ₩99,566 | ₩100,223 | +0.34% | 1.5만 |
|---|
| 2026.04.27 | ₩98,829 | ₩99,580 | ₩98,440 | ₩98,440 | -0.39% | 6.3천 |
|---|
| 2026.04.24 | ₩98,413 | ₩98,708 | ₩97,568 | ₩98,627 | +0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩98,681 | ₩98,909 | ₩97,796 | ₩98,252 | -0.43% | 5.5천 |
|---|
| 2026.04.22 | ₩98,399 | ₩99,057 | ₩98,399 | ₩99,057 | +0.67% | 3.7천 |
|---|
| 2026.04.21 | ₩99,674 | ₩99,834 | ₩98,480 | ₩98,708 | -0.97% | 2.6만 |
|---|
| 2026.04.20 | ₩100,988 | ₩101,001 | ₩99,754 | ₩100,559 | -0.42% | 7.9천 |
|---|
| 2026.04.17 | ₩101,806 | ₩106,326 | ₩101,806 | ₩102,932 | +1.11% | 5.4만 |
|---|
| 2026.04.16 | ₩102,302 | ₩102,839 | ₩101,471 | ₩102,181 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩101,524 | ₩101,886 | ₩101,028 | ₩101,886 | +0.36% | 1.2만 |
|---|
| 2026.04.14 | ₩101,793 | ₩103,992 | ₩95,892 | ₩103,241 | +1.42% | 6.4천 |
|---|
| 2026.04.13 | ₩100,237 | ₩101,793 | ₩100,049 | ₩101,793 | +1.55% | 6.1천 |
|---|
| 2026.04.10 | ₩102,168 | ₩102,825 | ₩101,591 | ₩101,927 | -0.24% | 7.4천 |
|---|
| 2026.04.09 | ₩101,511 | ₩103,201 | ₩100,746 | ₩102,181 | +0.66% | 1.3만 |
|---|
| 2026.04.08 | ₩107,828 | ₩107,828 | ₩101,940 | ₩103,777 | -3.76% | 9.3천 |
|---|
| 2026.04.07 | ₩97,555 | ₩98,239 | ₩96,468 | ₩98,024 | +0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩98,855 | ₩99,848 | ₩98,279 | ₩99,083 | +0.23% | 4.1천 |
|---|
| 2026.04.02 | ₩96,924 | ₩98,976 | ₩96,401 | ₩98,453 | +1.58% | 1.6만 |
|---|
| 2026.04.01 | ₩100,277 | ₩101,041 | ₩99,714 | ₩100,290 | +0.01% | 1.4만 |
|---|
| 2026.03.31 | ₩94,202 | ₩97,863 | ₩94,202 | ₩97,367 | +3.36% | 2.6만 |
|---|
| 2026.03.30 | ₩96,347 | ₩96,522 | ₩94,349 | ₩95,275 | -1.11% | 4.6만 |
|---|
| 2026.03.27 | ₩95,932 | ₩96,495 | ₩94,644 | ₩95,114 | -0.85% | 8.8천 |
|---|
| 2026.03.26 | ₩97,112 | ₩97,742 | ₩95,918 | ₩96,280 | -0.86% | 2.1만 |
|---|
| 2026.03.25 | ₩97,796 | ₩99,097 | ₩97,796 | ₩98,198 | +0.41% | 4.3천 |
|---|
| 2026.03.24 | ₩95,449 | ₩97,246 | ₩95,449 | ₩96,347 | +0.94% | 9천 |
|---|
| 2026.03.23 | ₩96,012 | ₩96,951 | ₩95,315 | ₩96,012 | 0.00% | 3만 |
|---|
| 2026.03.20 | ₩96,830 | ₩97,005 | ₩93,679 | ₩94,068 | -2.85% | 7.9천 |
|---|
| 2026.03.19 | ₩96,039 | ₩98,252 | ₩96,039 | ₩97,662 | +1.69% | 4.4천 |
|---|
| 2026.03.18 | ₩98,681 | ₩99,097 | ₩97,434 | ₩98,104 | -0.58% | 6천 |
|---|
| 2026.03.17 | ₩99,030 | ₩99,231 | ₩97,742 | ₩98,292 | -0.74% | 1.4만 |
|---|
| 2026.03.16 | ₩97,394 | ₩98,171 | ₩97,300 | ₩98,171 | +0.80% | 1.2만 |
|---|
| 2026.03.13 | ₩97,099 | ₩97,327 | ₩95,905 | ₩96,482 | -0.64% | 1.2만 |
|---|
| 2026.03.12 | ₩98,721 | ₩98,721 | ₩97,125 | ₩97,487 | -1.25% | 9.5천 |
|---|
| 2026.03.11 | ₩99,647 | ₩99,861 | ₩98,829 | ₩99,633 | -0.01% | 3.7천 |
|---|
| 2026.03.10 | ₩99,486 | ₩101,605 | ₩98,145 | ₩99,258 | -0.23% | 1.3만 |
|---|
| 2026.03.09 | ₩95,865 | ₩97,715 | ₩94,819 | ₩97,715 | +1.93% | 2.1만 |
|---|
| 2026.03.06 | ₩98,574 | ₩99,459 | ₩96,052 | ₩98,587 | +0.01% | 1.3만 |
|---|
| 2026.03.05 | ₩101,377 | ₩101,524 | ₩99,191 | ₩100,679 | -0.69% | 1.4만 |
|---|
| 2026.03.04 | ₩102,436 | ₩104,515 | ₩101,752 | ₩104,287 | +1.81% | 1.3만 |
|---|
| 2026.03.03 | ₩100,733 | ₩103,643 | ₩98,118 | ₩103,120 | +2.37% | 1.6만 |
|---|
| 2026.03.02 | ₩106,889 | ₩108,042 | ₩106,741 | ₩108,042 | +1.08% | 9.7천 |
|---|
| 2026.02.27 | ₩110,000 | ₩110,443 | ₩109,786 | ₩109,893 | -0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩109,021 | ₩109,504 | ₩107,908 | ₩109,075 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩108,713 | ₩110,577 | ₩108,713 | ₩109,933 | +1.12% | 1.6만 |
|---|
| 2026.02.24 | ₩107,171 | ₩109,088 | ₩107,171 | ₩108,498 | +1.24% | 1.3만 |
|---|
| 2026.02.23 | ₩108,257 | ₩109,075 | ₩107,559 | ₩108,284 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩106,929 | ₩108,029 | ₩106,795 | ₩107,747 | +0.77% | 6.8천 |
|---|
| 2026.02.19 | ₩107,171 | ₩108,592 | ₩107,171 | ₩107,975 | +0.75% | 8.8천 |
|---|
| 2026.02.18 | ₩108,029 | ₩108,726 | ₩107,224 | ₩107,640 | -0.36% | 2.3만 |
|---|
| 2026.02.17 | ₩108,297 | ₩108,297 | ₩106,661 | ₩108,190 | -0.10% | 1.7만 |
|---|
| 2026.02.13 | ₩108,820 | ₩109,155 | ₩107,492 | ₩108,807 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩109,249 | ₩109,544 | ₩108,458 | ₩108,834 | -0.38% | 1.6만 |
|---|
| 2026.02.11 | ₩107,559 | ₩108,404 | ₩107,050 | ₩107,680 | +0.11% | 3.7만 |
|---|
| 2026.02.10 | ₩106,862 | ₩107,573 | ₩106,647 | ₩107,023 | +0.15% | 1.2만 |
|---|
| 2026.02.09 | ₩102,946 | ₩105,212 | ₩102,879 | ₩104,622 | +1.63% | 1.1만 |
|---|
| 2026.02.06 | ₩101,860 | ₩102,785 | ₩101,699 | ₩102,584 | +0.71% | 1.1만 |
|---|
| 2026.02.05 | ₩99,150 | ₩99,861 | ₩98,507 | ₩99,124 | -0.03% | 1.3만 |
|---|
| 2026.02.04 | ₩100,277 | ₩101,162 | ₩99,861 | ₩100,518 | +0.24% | 1.6만 |
|---|
| 2026.02.03 | ₩96,334 | ₩98,131 | ₩96,334 | ₩98,051 | +1.78% | 2.2만 |
|---|
| 2026.02.02 | ₩95,892 | ₩96,227 | ₩95,140 | ₩95,838 | -0.06% | 3.4만 |
|---|
| 2026.01.30 | ₩96,710 | ₩96,857 | ₩96,160 | ₩96,508 | -0.21% | 8천 |
|---|
| 2026.01.29 | ₩97,072 | ₩97,112 | ₩95,382 | ₩96,938 | -0.14% | 2.2만 |
|---|
| 2026.01.28 | ₩95,543 | ₩95,543 | ₩94,591 | ₩95,449 | -0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩95,717 | ₩96,401 | ₩95,717 | ₩96,254 | +0.56% | 1.3만 |
|---|
| 2026.01.26 | ₩95,100 | ₩95,100 | ₩94,483 | ₩94,564 | -0.56% | 5.5천 |
|---|
| 2026.01.23 | ₩93,880 | ₩94,832 | ₩93,732 | ₩94,389 | +0.54% | 8.6천 |
|---|
| 2026.01.22 | ₩94,980 | ₩95,208 | ₩94,175 | ₩94,711 | -0.28% | 1.1만 |
|---|
| 2026.01.21 | ₩93,799 | ₩94,550 | ₩93,276 | ₩94,550 | +0.80% | 6.9천 |
|---|
| 2026.01.20 | ₩93,008 | ₩93,732 | ₩92,726 | ₩92,726 | -0.30% | 8천 |
|---|
| 2026.01.16 | ₩95,140 | ₩95,677 | ₩94,591 | ₩94,939 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩95,221 | ₩95,221 | ₩94,121 | ₩94,510 | -0.75% | 1.2만 |
|---|
| 2026.01.14 | ₩94,711 | ₩94,926 | ₩93,880 | ₩94,416 | -0.31% | 5.6천 |
|---|
| 2026.01.13 | ₩94,389 | ₩94,389 | ₩92,941 | ₩93,612 | -0.82% | 1.2만 |
|---|
| 2026.01.12 | ₩94,497 | ₩95,154 | ₩94,188 | ₩94,631 | +0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩93,705 | ₩94,510 | ₩93,705 | ₩94,296 | +0.63% | 1.3만 |
|---|
| 2026.01.08 | ₩92,311 | ₩92,767 | ₩92,163 | ₩92,552 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩92,351 | ₩92,431 | ₩92,096 | ₩92,150 | -0.22% | 1만 |
|---|
| 2026.01.06 | ₩92,498 | ₩92,767 | ₩91,801 | ₩92,016 | -0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩91,962 | ₩92,686 | ₩91,157 | ₩92,284 | +0.35% | 8.4천 |
|---|
| 2026.01.02 | ₩90,674 | ₩90,902 | ₩90,084 | ₩90,433 | -0.27% | 9.3천 |
|---|
| 2025.12.31 | ₩90,218 | ₩90,393 | ₩89,481 | ₩90,098 | -0.13% | 8.1천 |
|---|
| 2025.12.30 | ₩90,648 | ₩90,889 | ₩90,353 | ₩90,446 | -0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩90,151 | ₩90,876 | ₩90,151 | ₩90,634 | +0.54% | 7.1천 |
|---|
| 2025.12.26 | ₩90,514 | ₩90,514 | ₩89,535 | ₩90,044 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩90,581 | ₩90,876 | ₩90,245 | ₩90,688 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩90,715 | ₩91,144 | ₩90,165 | ₩90,554 | -0.18% | 5천 |
|---|
| 2025.12.22 | ₩90,031 | ₩90,567 | ₩89,789 | ₩89,950 | -0.09% | 6.2천 |
|---|
| 2025.12.19 | ₩90,353 | ₩90,688 | ₩90,084 | ₩90,460 | +0.12% | 6.4천 |
|---|
| 2025.12.18 | ₩90,138 | ₩90,299 | ₩89,441 | ₩89,655 | -0.54% | 7.5천 |
|---|
| 2025.12.17 | ₩89,602 | ₩89,990 | ₩89,481 | ₩89,481 | -0.13% | 3.9천 |
|---|
| 2025.12.16 | ₩90,782 | ₩90,943 | ₩90,286 | ₩90,674 | -0.12% | 1만 |
|---|
| 2025.12.15 | ₩92,552 | ₩92,552 | ₩91,318 | ₩92,002 | -0.59% | 9.5천 |
|---|
| 2025.12.12 | ₩91,090 | ₩91,184 | ₩90,728 | ₩90,916 | -0.19% | 6천 |
|---|
| 2025.12.11 | ₩92,257 | ₩93,048 | ₩92,257 | ₩92,780 | +0.57% | 5천 |
|---|
| 2025.12.10 | ₩91,600 | ₩93,021 | ₩91,385 | ₩92,619 | +1.11% | 8.4천 |
|---|
| 2025.12.09 | ₩91,332 | ₩92,016 | ₩91,130 | ₩91,224 | -0.12% | 1.6만 |
|---|
| 2025.12.08 | ₩91,050 | ₩91,707 | ₩90,581 | ₩91,077 | +0.03% | 7.9천 |
|---|
| 2025.12.05 | ₩92,257 | ₩92,257 | ₩90,339 | ₩90,648 | -1.74% | 6.6천 |
|---|
| 2025.12.04 | ₩91,224 | ₩91,332 | ₩90,406 | ₩90,782 | -0.49% | 1.2만 |
|---|
| 2025.12.03 | ₩90,111 | ₩90,916 | ₩90,111 | ₩90,621 | +0.57% | 7.2천 |
|---|
| 2025.12.02 | ₩90,272 | ₩90,661 | ₩89,602 | ₩90,178 | -0.10% | 1만 |
|---|
| 2025.12.01 | ₩91,519 | ₩91,573 | ₩90,674 | ₩90,809 | -0.78% | 8.5천 |
|---|
| 2025.11.28 | ₩91,882 | ₩92,069 | ₩90,983 | ₩91,546 | -0.36% | 3.7천 |
|---|
| 2025.11.26 | ₩91,104 | ₩91,975 | ₩91,090 | ₩91,788 | +0.75% | 1.6만 |
|---|
| 2025.11.25 | ₩89,682 | ₩90,607 | ₩89,682 | ₩90,567 | +0.99% | 5천 |
|---|
| 2025.11.24 | ₩89,213 | ₩89,856 | ₩89,038 | ₩89,830 | +0.69% | 4.6천 |
|---|
| 2025.11.21 | ₩89,146 | ₩89,910 | ₩88,783 | ₩89,548 | +0.45% | 6.8천 |
|---|
| 2025.11.20 | ₩88,757 | ₩89,159 | ₩87,630 | ₩87,925 | -0.94% | 6.1천 |
|---|
| 2025.11.19 | ₩88,395 | ₩88,703 | ₩88,167 | ₩88,703 | +0.35% | 2.4천 |
|---|
| 2025.11.18 | ₩88,368 | ₩88,891 | ₩87,898 | ₩88,609 | +0.27% | 7.2천 |
|---|
| 2025.11.17 | ₩90,393 | ₩90,876 | ₩89,776 | ₩89,830 | -0.62% | 1만 |
|---|
| 2025.11.14 | ₩91,385 | ₩92,056 | ₩90,876 | ₩91,560 | +0.19% | 1.9만 |
|---|
| 2025.11.13 | ₩91,426 | ₩92,056 | ₩90,339 | ₩90,446 | -1.07% | 5.5천 |
|---|
| 2025.11.12 | ₩90,728 | ₩91,372 | ₩90,487 | ₩90,983 | +0.28% | 5.7천 |
|---|
| 2025.11.11 | ₩90,299 | ₩90,715 | ₩89,843 | ₩90,648 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩90,379 | ₩90,876 | ₩89,910 | ₩90,822 | +0.49% | 4.3천 |
|---|
| 2025.11.07 | ₩89,293 | ₩90,366 | ₩89,146 | ₩90,178 | +0.99% | 1.1만 |
|---|
| 2025.11.06 | ₩89,575 | ₩90,151 | ₩89,119 | ₩89,870 | +0.33% | 4.2천 |
|---|
| 2025.11.05 | ₩89,213 | ₩89,561 | ₩88,623 | ₩89,320 | +0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩88,797 | ₩89,655 | ₩88,649 | ₩88,931 | +0.15% | 9.6천 |
|---|
| 2025.11.03 | ₩88,824 | ₩89,387 | ₩88,743 | ₩88,944 | +0.14% | 5.1천 |
|---|
| 2025.10.31 | ₩89,427 | ₩89,655 | ₩88,703 | ₩89,025 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩88,743 | ₩89,374 | ₩88,743 | ₩89,092 | +0.39% | 6.8천 |
|---|
| 2025.10.29 | ₩89,052 | ₩89,374 | ₩88,395 | ₩88,515 | -0.60% | 1.4만 |
|---|
| 2025.10.28 | ₩89,052 | ₩89,642 | ₩88,958 | ₩89,374 | +0.36% | 5.2천 |
|---|
| 2025.10.27 | ₩89,709 | ₩89,923 | ₩89,347 | ₩89,870 | +0.18% | 5.6천 |
|---|
| 2025.10.24 | ₩88,743 | ₩89,441 | ₩88,395 | ₩88,891 | +0.17% | 7.6천 |
|---|
| 2025.10.23 | ₩88,555 | ₩88,649 | ₩88,301 | ₩88,542 | -0.02% | 6.3천 |
|---|
| 2025.10.22 | ₩88,126 | ₩88,623 | ₩87,778 | ₩88,126 | 0.00% | 4.9천 |
|---|
| 2025.10.21 | ₩87,509 | ₩88,113 | ₩87,080 | ₩87,643 | +0.15% | 5.6천 |
|---|
| 2025.10.20 | ₩88,395 | ₩89,186 | ₩88,395 | ₩88,529 | +0.15% | 5.5천 |
|---|
| 2025.10.17 | ₩87,322 | ₩88,019 | ₩85,417 | ₩87,858 | +0.61% | 5.3천 |
|---|
| 2025.10.16 | ₩87,603 | ₩88,167 | ₩87,067 | ₩87,590 | -0.02% | 5.5천 |
|---|
| 2025.10.15 | ₩87,402 | ₩87,550 | ₩86,597 | ₩87,348 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩85,323 | ₩86,973 | ₩85,176 | ₩86,048 | +0.85% | 1.3만 |
|---|
| 2025.10.13 | ₩85,176 | ₩86,597 | ₩83,164 | ₩85,176 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩85,524 | ₩87,617 | ₩83,365 | ₩84,344 | -1.38% | 2.6만 |
|---|