시장 데이터를 불러오는 중
전체 종목
First Trust Mid Cap Growth AlphaDEX Fund 과거 주가
First Trust Mid Cap Growth AlphaDEX Fund · FNY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Mid Cap Growth AlphaDEX Fund · FNY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,997 | ₩134,297 | ₩132,984 | ₩134,109 | +0.84% | 9.7천 |
| 2026.10.08 | ₩131,858 | ₩132,314 | ₩131,603 | ₩132,300 | +0.34% | 9.4천 |
| 2026.10.07 | ₩133,667 | ₩133,680 | ₩132,327 | ₩132,608 | -0.79% | 1.3만 |
| 2026.10.06 | ₩135,369 | ₩135,999 | ₩134,819 | ₩135,061 | -0.23% | 1.1만 |
| 2026.10.05 | ₩135,154 | ₩135,610 | ₩134,752 | ₩135,221 | +0.05% | 6.2천 |
| 2026.10.02 | ₩135,020 | ₩135,262 | ₩134,685 | ₩134,712 | -0.23% | 5.6천 |
| 2026.10.01 | ₩132,501 | ₩133,453 | ₩131,684 | ₩132,957 | +0.34% | 6.2만 |
| 2026.09.30 | ₩132,943 | ₩133,171 | ₩132,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,448 |
| -0.37% |
| 1.1만 |
| 2026.09.29 | ₩133,185 | ₩133,185 | ₩132,005 | ₩132,649 | -0.40% | 9.1천 |
|---|
| 2026.09.28 | ₩132,434 | ₩133,211 | ₩131,804 | ₩132,702 | +0.20% | 1.1만 |
|---|
| 2026.09.25 | ₩133,051 | ₩134,149 | ₩132,957 | ₩133,627 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩132,662 | ₩133,600 | ₩132,099 | ₩133,479 | +0.62% | 6천 |
|---|
| 2026.09.23 | ₩134,283 | ₩134,350 | ₩133,533 | ₩133,533 | -0.56% | 7.4천 |
|---|
| 2026.09.22 | ₩135,583 | ₩135,583 | ₩134,752 | ₩135,275 | -0.23% | 9.2천 |
|---|
| 2026.09.21 | ₩135,034 | ₩135,034 | ₩134,243 | ₩134,699 | -0.25% | 8.5천 |
|---|
| 2026.09.18 | ₩133,560 | ₩133,560 | ₩132,541 | ₩133,372 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩134,056 | ₩134,270 | ₩133,560 | ₩133,560 | -0.37% | 6.6천 |
|---|
| 2026.09.16 | ₩132,635 | ₩133,721 | ₩132,059 | ₩132,381 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩133,761 | ₩133,761 | ₩132,005 | ₩132,005 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩133,546 | ₩134,739 | ₩133,506 | ₩134,136 | +0.44% | 9.5천 |
|---|
| 2026.09.11 | ₩135,382 | ₩135,784 | ₩135,181 | ₩135,248 | -0.10% | 8.6천 |
|---|
| 2026.09.10 | ₩134,525 | ₩135,128 | ₩133,868 | ₩133,922 | -0.45% | 2.6만 |
|---|
| 2026.09.09 | ₩137,674 | ₩137,674 | ₩135,744 | ₩135,824 | -1.34% | 2.3만 |
|---|
| 2026.09.08 | ₩137,151 | ₩138,571 | ₩137,151 | ₩137,727 | +0.42% | 9.9천 |
|---|
| 2026.09.04 | ₩137,432 | ₩137,901 | ₩137,325 | ₩137,901 | +0.34% | 1.9만 |
|---|
| 2026.09.03 | ₩136,923 | ₩137,513 | ₩136,133 | ₩137,513 | +0.43% | 1.1만 |
|---|
| 2026.09.02 | ₩135,664 | ₩136,226 | ₩135,583 | ₩136,186 | +0.39% | 1.4만 |
|---|
| 2026.09.01 | ₩136,012 | ₩136,025 | ₩134,967 | ₩135,128 | -0.65% | 1.1만 |
|---|
| 2026.08.31 | ₩138,129 | ₩138,129 | ₩136,481 | ₩137,111 | -0.74% | 8.8천 |
|---|
| 2026.08.28 | ₩141,211 | ₩141,211 | ₩138,022 | ₩138,022 | -2.26% | 9.5천 |
|---|
| 2026.08.27 | ₩140,850 | ₩141,587 | ₩140,796 | ₩141,265 | +0.29% | 5.5천 |
|---|
| 2026.08.26 | ₩140,072 | ₩141,077 | ₩140,072 | ₩140,555 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩140,206 | ₩140,206 | ₩139,684 | ₩140,086 | -0.09% | 7.3천 |
|---|
| 2026.08.24 | ₩140,327 | ₩140,327 | ₩139,188 | ₩139,483 | -0.60% | 1.9만 |
|---|
| 2026.08.21 | ₩141,131 | ₩141,131 | ₩139,804 | ₩140,702 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩141,466 | ₩141,466 | ₩139,550 | ₩139,724 | -1.23% | 1.4만 |
|---|
| 2026.08.19 | ₩142,685 | ₩142,685 | ₩141,412 | ₩141,533 | -0.81% | 1만 |
|---|
| 2026.08.18 | ₩143,034 | ₩143,034 | ₩141,319 | ₩141,319 | -1.20% | 5.3천 |
|---|
| 2026.08.17 | ₩144,173 | ₩144,816 | ₩144,039 | ₩144,669 | +0.34% | 7천 |
|---|
| 2026.08.14 | ₩143,583 | ₩144,427 | ₩143,583 | ₩144,374 | +0.55% | 5.1천 |
|---|
| 2026.08.13 | ₩144,347 | ₩144,347 | ₩143,516 | ₩143,637 | -0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩144,494 | ₩144,494 | ₩143,382 | ₩143,677 | -0.57% | 1.7만 |
|---|
| 2026.08.11 | ₩143,061 | ₩143,449 | ₩142,377 | ₩142,391 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩143,007 | ₩143,007 | ₩142,257 | ₩142,257 | -0.52% | 6.8천 |
|---|
| 2026.08.07 | ₩142,833 | ₩143,463 | ₩142,498 | ₩143,342 | +0.36% | 6.1천 |
|---|
| 2026.08.06 | ₩141,412 | ₩142,324 | ₩140,876 | ₩140,930 | -0.34% | 5.3만 |
|---|
| 2026.08.05 | ₩142,511 | ₩143,128 | ₩141,479 | ₩141,479 | -0.72% | 3.1만 |
|---|
| 2026.08.04 | ₩140,836 | ₩142,739 | ₩140,246 | ₩142,310 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩138,397 | ₩139,590 | ₩138,397 | ₩139,402 | +0.73% | 2.7만 |
|---|
| 2026.07.31 | ₩139,000 | ₩139,000 | ₩136,240 | ₩137,030 | -1.42% | 2.8만 |
|---|
| 2026.07.30 | ₩136,159 | ₩137,794 | ₩135,958 | ₩137,794 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩137,580 | ₩137,580 | ₩133,948 | ₩133,948 | -2.64% | 1.2만 |
|---|
| 2026.07.28 | ₩136,843 | ₩137,875 | ₩136,843 | ₩137,875 | +0.75% | 5.1천 |
|---|
| 2026.07.27 | ₩139,000 | ₩139,938 | ₩137,513 | ₩138,719 | -0.20% | 7.5천 |
|---|
| 2026.07.24 | ₩139,402 | ₩139,402 | ₩137,486 | ₩137,513 | -1.36% | 2.5만 |
|---|
| 2026.07.23 | ₩138,183 | ₩139,389 | ₩137,580 | ₩138,585 | +0.29% | 5.2만 |
|---|
| 2026.07.22 | ₩139,469 | ₩140,206 | ₩139,054 | ₩139,161 | -0.22% | 3.1만 |
|---|
| 2026.07.21 | ₩139,375 | ₩140,287 | ₩138,719 | ₩140,112 | +0.53% | 1.8만 |
|---|
| 2026.07.20 | ₩139,402 | ₩139,402 | ₩137,901 | ₩137,928 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩137,365 | ₩138,947 | ₩136,843 | ₩138,478 | +0.81% | 8.4천 |
|---|
| 2026.07.16 | ₩140,099 | ₩140,394 | ₩138,491 | ₩138,719 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩140,836 | ₩140,836 | ₩139,563 | ₩140,501 | -0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩140,313 | ₩140,541 | ₩139,483 | ₩139,965 | -0.25% | 3.7만 |
|---|
| 2026.07.13 | ₩140,622 | ₩140,622 | ₩138,464 | ₩138,853 | -1.26% | 9.3천 |
|---|
| 2026.07.10 | ₩143,141 | ₩143,141 | ₩140,421 | ₩141,198 | -1.36% | 2.3만 |
|---|
| 2026.07.09 | ₩141,761 | ₩143,315 | ₩141,761 | ₩142,578 | +0.58% | 3.4만 |
|---|
| 2026.07.08 | ₩141,171 | ₩141,332 | ₩138,652 | ₩140,528 | -0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩144,133 | ₩144,133 | ₩140,957 | ₩141,774 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩144,307 | ₩145,566 | ₩144,307 | ₩144,334 | +0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩146,947 | ₩146,947 | ₩141,948 | ₩143,329 | -2.46% | 2.2만 |
|---|
| 2026.07.01 | ₩147,630 | ₩147,630 | ₩145,794 | ₩145,982 | -1.12% | 11.2만 |
|---|
| 2026.06.30 | ₩146,813 | ₩148,823 | ₩146,813 | ₩148,541 | +1.18% | 2.8만 |
|---|
| 2026.06.29 | ₩146,397 | ₩146,705 | ₩144,655 | ₩146,705 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩145,285 | ₩146,437 | ₩144,669 | ₩145,620 | +0.23% | 12만 |
|---|
| 2026.06.25 | ₩146,076 | ₩147,040 | ₩145,030 | ₩145,781 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩143,704 | ₩145,794 | ₩143,288 | ₩143,918 | +0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩143,288 | ₩144,669 | ₩142,927 | ₩143,610 | +0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩145,620 | ₩145,875 | ₩144,816 | ₩145,767 | +0.10% | 8.7천 |
|---|
| 2026.06.18 | ₩144,427 | ₩144,642 | ₩143,288 | ₩144,642 | +0.15% | 6.4천 |
|---|
| 2026.06.17 | ₩143,235 | ₩144,789 | ₩141,881 | ₩141,948 | -0.90% | 2.1만 |
|---|
| 2026.06.16 | ₩143,918 | ₩144,843 | ₩142,538 | ₩142,538 | -0.96% | 1만 |
|---|
| 2026.06.15 | ₩144,628 | ₩144,628 | ₩143,583 | ₩143,798 | -0.57% | 1.6만 |
|---|
| 2026.06.12 | ₩141,144 | ₩143,007 | ₩140,622 | ₩141,908 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩136,963 | ₩140,702 | ₩136,963 | ₩140,662 | +2.70% | 5.3만 |
|---|
| 2026.06.10 | ₩138,076 | ₩139,523 | ₩135,288 | ₩135,530 | -1.84% | 6.9만 |
|---|
| 2026.06.09 | ₩138,813 | ₩138,813 | ₩135,972 | ₩138,183 | -0.45% | 9.3천 |
|---|
| 2026.06.08 | ₩138,612 | ₩138,612 | ₩136,762 | ₩137,178 | -1.03% | 9.7천 |
|---|
| 2026.06.05 | ₩138,504 | ₩139,550 | ₩136,133 | ₩136,427 | -1.50% | 7.6만 |
|---|
| 2026.06.04 | ₩139,643 | ₩141,801 | ₩139,643 | ₩141,185 | +1.10% | 1.9만 |
|---|
| 2026.06.03 | ₩139,858 | ₩140,528 | ₩139,442 | ₩140,394 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩139,389 | ₩140,662 | ₩139,389 | ₩140,501 | +0.80% | 4.1만 |
|---|
| 2026.06.01 | ₩139,965 | ₩139,965 | ₩137,915 | ₩139,134 | -0.59% | 5.6만 |
|---|
| 2026.05.29 | ₩140,742 | ₩141,010 | ₩139,456 | ₩140,300 | -0.31% | 5.9천 |
|---|
| 2026.05.28 | ₩141,613 | ₩142,270 | ₩140,193 | ₩141,855 | +0.17% | 1.8만 |
|---|
| 2026.05.27 | ₩142,069 | ₩142,069 | ₩140,782 | ₩141,345 | -0.51% | 9.9천 |
|---|
| 2026.05.26 | ₩139,456 | ₩140,823 | ₩139,456 | ₩140,782 | +0.95% | 2.1만 |
|---|
| 2026.05.22 | ₩137,272 | ₩137,285 | ₩136,709 | ₩137,178 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩134,243 | ₩136,602 | ₩134,243 | ₩136,200 | +1.46% | 1.3만 |
|---|
| 2026.05.20 | ₩132,984 | ₩135,221 | ₩132,541 | ₩135,168 | +1.64% | 1.3만 |
|---|
| 2026.05.19 | ₩132,099 | ₩132,635 | ₩130,893 | ₩131,845 | -0.19% | 5.2천 |
|---|
| 2026.05.18 | ₩135,811 | ₩135,811 | ₩132,528 | ₩133,399 | -1.78% | 6.2천 |
|---|
| 2026.05.15 | ₩137,017 | ₩137,017 | ₩135,087 | ₩135,141 | -1.37% | 2.3만 |
|---|
| 2026.05.14 | ₩137,968 | ₩139,107 | ₩137,513 | ₩138,772 | +0.58% | 1.6만 |
|---|
| 2026.05.13 | ₩138,223 | ₩138,223 | ₩136,494 | ₩137,741 | -0.35% | 1만 |
|---|
| 2026.05.12 | ₩138,357 | ₩138,357 | ₩135,275 | ₩137,808 | -0.40% | 1.3만 |
|---|
| 2026.05.11 | ₩139,094 | ₩139,563 | ₩138,491 | ₩138,772 | -0.23% | 2.5만 |
|---|
| 2026.05.08 | ₩139,295 | ₩139,295 | ₩138,035 | ₩138,585 | -0.51% | 1만 |
|---|
| 2026.05.07 | ₩141,185 | ₩141,185 | ₩137,030 | ₩137,633 | -2.52% | 1.5만 |
|---|
| 2026.05.06 | ₩139,322 | ₩140,447 | ₩138,504 | ₩140,327 | +0.72% | 6.2만 |
|---|
| 2026.05.05 | ₩136,186 | ₩137,687 | ₩136,186 | ₩137,593 | +1.03% | 2.1만 |
|---|
| 2026.05.04 | ₩135,061 | ₩135,623 | ₩133,895 | ₩134,216 | -0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩135,516 | ₩135,516 | ₩134,337 | ₩134,739 | -0.57% | 8.9만 |
|---|
| 2026.04.30 | ₩131,952 | ₩134,900 | ₩131,952 | ₩134,886 | +2.22% | 9.5천 |
|---|
| 2026.04.29 | ₩132,582 | ₩132,582 | ₩130,223 | ₩130,826 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩133,707 | ₩133,707 | ₩131,456 | ₩132,086 | -1.21% | 7.7천 |
|---|
| 2026.04.27 | ₩134,699 | ₩134,860 | ₩133,935 | ₩134,283 | -0.31% | 7.9천 |
|---|
| 2026.04.24 | ₩134,002 | ₩135,248 | ₩134,002 | ₩134,645 | +0.48% | 2.5만 |
|---|
| 2026.04.23 | ₩134,337 | ₩135,342 | ₩132,528 | ₩134,257 | -0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩135,610 | ₩135,610 | ₩133,627 | ₩134,310 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩135,744 | ₩136,494 | ₩133,694 | ₩133,747 | -1.47% | 6.2천 |
|---|
| 2026.04.20 | ₩133,935 | ₩135,114 | ₩133,935 | ₩134,953 | +0.76% | 1.1만 |
|---|
| 2026.04.17 | ₩132,769 | ₩135,020 | ₩132,769 | ₩134,350 | +1.19% | 2.6만 |
|---|
| 2026.04.16 | ₩130,893 | ₩131,067 | ₩129,969 | ₩130,773 | -0.09% | 3.1만 |
|---|
| 2026.04.15 | ₩131,268 | ₩131,268 | ₩129,634 | ₩130,813 | -0.35% | 4.2만 |
|---|
| 2026.04.14 | ₩130,639 | ₩131,335 | ₩130,625 | ₩130,933 | +0.23% | 2.6만 |
|---|
| 2026.04.13 | ₩127,034 | ₩129,513 | ₩127,034 | ₩129,513 | +1.95% | 1.4만 |
|---|
| 2026.04.10 | ₩129,299 | ₩129,299 | ₩127,624 | ₩127,838 | -1.13% | 9.4만 |
|---|
| 2026.04.09 | ₩127,932 | ₩129,419 | ₩127,248 | ₩128,615 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩128,347 | ₩128,441 | ₩127,422 | ₩127,771 | -0.45% | 7천 |
|---|
| 2026.04.07 | ₩122,612 | ₩123,684 | ₩122,451 | ₩123,510 | +0.73% | 8.6만 |
|---|
| 2026.04.06 | ₩123,255 | ₩123,362 | ₩122,317 | ₩123,322 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩119,865 | ₩123,188 | ₩119,865 | ₩123,175 | +2.76% | 1.9만 |
|---|
| 2026.04.01 | ₩122,371 | ₩123,778 | ₩122,371 | ₩122,652 | +0.23% | 7.2천 |
|---|
| 2026.03.31 | ₩118,565 | ₩121,500 | ₩118,565 | ₩121,258 | +2.27% | 1.4만 |
|---|
| 2026.03.30 | ₩119,021 | ₩119,021 | ₩116,046 | ₩116,649 | -1.99% | 11.9만 |
|---|
| 2026.03.27 | ₩120,441 | ₩120,441 | ₩118,391 | ₩118,565 | -1.56% | 1.1만 |
|---|
| 2026.03.26 | ₩121,754 | ₩122,652 | ₩120,508 | ₩120,508 | -1.02% | 9.9천 |
|---|
| 2026.03.25 | ₩124,086 | ₩124,086 | ₩122,732 | ₩123,443 | -0.52% | 14.4만 |
|---|
| 2026.03.24 | ₩120,481 | ₩122,598 | ₩120,267 | ₩122,263 | +1.48% | 1.9만 |
|---|
| 2026.03.23 | ₩122,116 | ₩123,577 | ₩121,674 | ₩121,741 | -0.31% | 7.5천 |
|---|
| 2026.03.20 | ₩122,625 | ₩122,625 | ₩118,927 | ₩119,476 | -2.57% | 1.4만 |
|---|
| 2026.03.19 | ₩120,227 | ₩123,175 | ₩120,227 | ₩122,706 | +2.06% | 1.2만 |
|---|
| 2026.03.18 | ₩123,228 | ₩123,483 | ₩121,995 | ₩122,009 | -0.99% | 1.9만 |
|---|
| 2026.03.17 | ₩123,965 | ₩124,153 | ₩123,255 | ₩123,630 | -0.27% | 9.2천 |
|---|
| 2026.03.16 | ₩122,732 | ₩123,376 | ₩122,156 | ₩122,451 | -0.23% | 2만 |
|---|
| 2026.03.13 | ₩122,652 | ₩123,429 | ₩120,749 | ₩121,084 | -1.28% | 2.7만 |
|---|
| 2026.03.12 | ₩123,804 | ₩123,804 | ₩121,540 | ₩121,540 | -1.83% | 1.6만 |
|---|
| 2026.03.11 | ₩124,729 | ₩125,225 | ₩123,979 | ₩124,809 | +0.06% | 7.7만 |
|---|
| 2026.03.10 | ₩125,171 | ₩127,315 | ₩124,917 | ₩125,064 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩122,263 | ₩125,412 | ₩121,044 | ₩125,399 | +2.56% | 2.1만 |
|---|
| 2026.03.06 | ₩124,032 | ₩124,461 | ₩123,215 | ₩123,282 | -0.61% | 6.1천 |
|---|
| 2026.03.05 | ₩127,959 | ₩128,146 | ₩125,265 | ₩126,458 | -1.17% | 9천 |
|---|
| 2026.03.04 | ₩129,714 | ₩129,714 | ₩128,588 | ₩129,232 | -0.37% | 1.3만 |
|---|
| 2026.03.03 | ₩127,436 | ₩129,218 | ₩125,533 | ₩128,454 | +0.80% | 1.3만 |
|---|
| 2026.03.02 | ₩128,964 | ₩131,429 | ₩128,964 | ₩131,121 | +1.67% | 7.8천 |
|---|
| 2026.02.27 | ₩130,089 | ₩130,263 | ₩129,312 | ₩130,129 | +0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩130,974 | ₩131,925 | ₩129,969 | ₩131,885 | +0.70% | 3.1만 |
|---|
| 2026.02.25 | ₩131,228 | ₩131,228 | ₩130,223 | ₩130,706 | -0.40% | 2.9만 |
|---|
| 2026.02.24 | ₩128,803 | ₩130,183 | ₩128,803 | ₩130,009 | +0.94% | 7.7천 |
|---|
| 2026.02.23 | ₩129,419 | ₩129,701 | ₩127,959 | ₩128,682 | -0.57% | 9.2천 |
|---|
| 2026.02.20 | ₩130,411 | ₩131,000 | ₩129,580 | ₩130,759 | +0.27% | 4.6만 |
|---|
| 2026.02.19 | ₩129,634 | ₩130,357 | ₩129,446 | ₩130,237 | +0.47% | 8.6천 |
|---|
| 2026.02.18 | ₩129,848 | ₩131,469 | ₩129,848 | ₩130,317 | +0.36% | 8.9천 |
|---|
| 2026.02.17 | ₩128,280 | ₩129,995 | ₩127,892 | ₩129,379 | +0.86% | 2.1만 |
|---|
| 2026.02.13 | ₩127,878 | ₩129,634 | ₩126,994 | ₩128,830 | +0.74% | 7.5천 |
|---|
| 2026.02.12 | ₩130,732 | ₩131,027 | ₩127,074 | ₩127,262 | -2.65% | 5만 |
|---|
| 2026.02.11 | ₩131,617 | ₩131,617 | ₩128,990 | ₩130,237 | -1.05% | 1.6만 |
|---|
| 2026.02.10 | ₩131,309 | ₩132,072 | ₩130,947 | ₩130,947 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩130,156 | ₩131,818 | ₩130,156 | ₩131,349 | +0.92% | 3.5만 |
|---|
| 2026.02.06 | ₩127,731 | ₩130,451 | ₩127,731 | ₩130,156 | +1.90% | 5.9만 |
|---|
| 2026.02.05 | ₩125,171 | ₩126,833 | ₩125,104 | ₩125,372 | +0.16% | 1.7만 |
|---|
| 2026.02.04 | ₩128,977 | ₩128,977 | ₩124,595 | ₩126,592 | -1.85% | 2.1만 |
|---|
| 2026.02.03 | ₩129,071 | ₩129,071 | ₩126,123 | ₩128,012 | -0.82% | 1.3만 |
|---|
| 2026.02.02 | ₩126,592 | ₩128,428 | ₩126,592 | ₩127,945 | +1.07% | 1.5만 |
|---|
| 2026.01.30 | ₩128,387 | ₩128,387 | ₩126,404 | ₩126,900 | -1.16% | 1.8만 |
|---|
| 2026.01.29 | ₩130,478 | ₩130,478 | ₩127,784 | ₩129,312 | -0.89% | 1.4만 |
|---|
| 2026.01.28 | ₩131,094 | ₩131,094 | ₩129,928 | ₩130,143 | -0.73% | 8.1만 |
|---|
| 2026.01.27 | ₩130,612 | ₩130,612 | ₩129,955 | ₩130,330 | -0.22% | 2.9만 |
|---|
| 2026.01.26 | ₩131,670 | ₩131,670 | ₩130,384 | ₩130,384 | -0.98% | 8.9천 |
|---|
| 2026.01.23 | ₩132,541 | ₩132,541 | ₩130,598 | ₩130,920 | -1.22% | 1.9만 |
|---|
| 2026.01.22 | ₩133,010 | ₩133,252 | ₩132,474 | ₩132,568 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩131,362 | ₩132,515 | ₩130,237 | ₩131,818 | +0.35% | 1.7만 |
|---|
| 2026.01.20 | ₩129,714 | ₩131,429 | ₩129,714 | ₩130,156 | +0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩131,845 | ₩132,180 | ₩131,094 | ₩131,737 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩131,456 | ₩132,153 | ₩131,215 | ₩131,443 | -0.01% | 4.9만 |
|---|
| 2026.01.14 | ₩129,567 | ₩130,478 | ₩129,124 | ₩130,196 | +0.49% | 3만 |
|---|
| 2026.01.13 | ₩130,424 | ₩130,505 | ₩129,781 | ₩129,942 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩128,816 | ₩129,982 | ₩128,468 | ₩129,928 | +0.86% | 2.4만 |
|---|
| 2026.01.09 | ₩128,856 | ₩129,419 | ₩128,615 | ₩129,044 | +0.15% | 3만 |
|---|
| 2026.01.08 | ₩128,173 | ₩128,387 | ₩127,610 | ₩128,026 | -0.12% | 2.7만 |
|---|
| 2026.01.07 | ₩128,240 | ₩128,615 | ₩127,557 | ₩128,106 | -0.10% | 6.8만 |
|---|
| 2026.01.06 | ₩126,377 | ₩128,776 | ₩125,895 | ₩128,776 | +1.90% | 3.5만 |
|---|
| 2026.01.05 | ₩125,037 | ₩126,618 | ₩125,037 | ₩126,350 | +1.05% | 4.6만 |
|---|
| 2026.01.02 | ₩123,309 | ₩124,568 | ₩122,612 | ₩124,474 | +0.95% | 1.2만 |
|---|
| 2025.12.31 | ₩123,242 | ₩123,242 | ₩122,196 | ₩122,196 | -0.85% | 7.7천 |
|---|
| 2025.12.30 | ₩124,568 | ₩124,568 | ₩123,389 | ₩123,402 | -0.94% | 6.9천 |
|---|
| 2025.12.29 | ₩124,327 | ₩124,528 | ₩124,153 | ₩124,340 | +0.01% | 9.1천 |
|---|
| 2025.12.26 | ₩125,801 | ₩125,801 | ₩125,131 | ₩125,439 | -0.29% | 7.9천 |
|---|
| 2025.12.24 | ₩126,109 | ₩126,109 | ₩125,721 | ₩126,015 | -0.07% | 4.6천 |
|---|
| 2025.12.23 | ₩126,056 | ₩126,163 | ₩125,546 | ₩125,895 | -0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩125,747 | ₩127,248 | ₩125,747 | ₩126,578 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩122,719 | ₩124,809 | ₩122,719 | ₩124,608 | +1.54% | 5.5천 |
|---|
| 2025.12.18 | ₩123,027 | ₩123,751 | ₩122,344 | ₩122,344 | -0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩123,831 | ₩124,233 | ₩121,232 | ₩121,232 | -2.10% | 1.8만 |
|---|
| 2025.12.16 | ₩123,215 | ₩123,831 | ₩122,907 | ₩123,335 | +0.10% | 7.3천 |
|---|
| 2025.12.15 | ₩125,734 | ₩125,734 | ₩123,644 | ₩123,644 | -1.66% | 1.3만 |
|---|
| 2025.12.12 | ₩127,342 | ₩127,342 | ₩124,381 | ₩124,689 | -2.08% | 7.1천 |
|---|
| 2025.12.11 | ₩125,037 | ₩127,422 | ₩125,037 | ₩127,288 | +1.80% | 1.2만 |
|---|
| 2025.12.10 | ₩123,751 | ₩125,841 | ₩123,644 | ₩125,198 | +1.17% | 1.4만 |
|---|
| 2025.12.09 | ₩124,273 | ₩124,702 | ₩124,072 | ₩124,072 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩125,091 | ₩125,091 | ₩123,791 | ₩123,979 | -0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩124,206 | ₩124,890 | ₩124,166 | ₩124,300 | +0.08% | 5.7천 |
|---|
| 2025.12.04 | ₩122,799 | ₩124,582 | ₩122,799 | ₩124,287 | +1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩121,513 | ₩123,081 | ₩121,486 | ₩123,014 | +1.24% | 4.5만 |
|---|
| 2025.12.02 | ₩123,054 | ₩123,054 | ₩121,808 | ₩121,808 | -1.01% | 4.7만 |
|---|
| 2025.12.01 | ₩122,974 | ₩123,456 | ₩122,196 | ₩122,237 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩123,389 | ₩124,139 | ₩123,389 | ₩124,139 | +0.61% | 1.5천 |
|---|
| 2025.11.26 | ₩122,692 | ₩124,113 | ₩122,210 | ₩123,268 | +0.47% | 8.4천 |
|---|
| 2025.11.25 | ₩119,851 | ₩121,982 | ₩119,851 | ₩121,768 | +1.60% | 4.4만 |
|---|
| 2025.11.24 | ₩117,212 | ₩119,704 | ₩117,212 | ₩119,449 | +1.91% | 1.4만 |
|---|
| 2025.11.21 | ₩114,478 | ₩117,064 | ₩114,384 | ₩116,622 | +1.87% | 6.2천 |
|---|
| 2025.11.20 | ₩119,436 | ₩119,717 | ₩114,022 | ₩114,036 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩116,676 | ₩117,533 | ₩116,260 | ₩116,863 | +0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩115,161 | ₩116,930 | ₩114,947 | ₩116,327 | +1.01% | 1.6만 |
|---|
| 2025.11.17 | ₩117,694 | ₩118,270 | ₩115,577 | ₩116,059 | -1.39% | 4.5만 |
|---|
| 2025.11.14 | ₩115,858 | ₩119,275 | ₩115,858 | ₩118,083 | +1.92% | 1.3만 |
|---|
| 2025.11.13 | ₩121,352 | ₩121,352 | ₩117,841 | ₩117,975 | -2.78% | 3.7만 |
|---|
| 2025.11.12 | ₩123,014 | ₩123,670 | ₩122,196 | ₩122,196 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩122,786 | ₩122,786 | ₩121,768 | ₩122,357 | -0.35% | 5.2만 |
|---|
| 2025.11.10 | ₩124,019 | ₩124,019 | ₩122,478 | ₩123,148 | -0.70% | 1.5만 |
|---|
| 2025.11.07 | ₩120,026 | ₩121,741 | ₩118,565 | ₩121,741 | +1.43% | 1.1만 |
|---|
| 2025.11.06 | ₩123,228 | ₩123,228 | ₩120,870 | ₩120,964 | -1.84% | 8.6천 |
|---|
| 2025.11.05 | ₩122,022 | ₩123,831 | ₩121,741 | ₩123,496 | +1.21% | 4.2천 |
|---|
| 2025.11.04 | ₩121,848 | ₩123,215 | ₩121,526 | ₩121,526 | -0.26% | 3만 |
|---|
| 2025.11.03 | ₩123,952 | ₩124,515 | ₩123,563 | ₩124,381 | +0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩124,649 | ₩124,876 | ₩123,523 | ₩124,675 | +0.02% | 7천 |
|---|
| 2025.10.30 | ₩125,238 | ₩125,828 | ₩124,059 | ₩124,086 | -0.92% | 1.8만 |
|---|
| 2025.10.29 | ₩125,520 | ₩126,846 | ₩124,662 | ₩125,453 | -0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩127,302 | ₩127,302 | ₩125,935 | ₩125,935 | -1.07% | 8.4천 |
|---|
| 2025.10.27 | ₩127,530 | ₩127,530 | ₩126,578 | ₩126,927 | -0.47% | 7.9천 |
|---|
| 2025.10.24 | ₩126,364 | ₩126,605 | ₩125,721 | ₩125,774 | -0.47% | 1만 |
|---|
| 2025.10.23 | ₩122,786 | ₩124,662 | ₩122,786 | ₩124,448 | +1.35% | 1.4만 |
|---|
| 2025.10.22 | ₩123,550 | ₩124,019 | ₩120,722 | ₩122,103 | -1.17% | 8.8천 |
|---|
| 2025.10.21 | ₩124,635 | ₩124,984 | ₩123,845 | ₩124,314 | -0.26% | 4.3만 |
|---|
| 2025.10.20 | ₩124,381 | ₩125,439 | ₩124,381 | ₩125,091 | +0.57% | 9.8천 |
|---|
| 2025.10.17 | ₩123,510 | ₩124,153 | ₩122,196 | ₩123,349 | -0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩127,181 | ₩127,222 | ₩124,046 | ₩124,314 | -2.25% | 1.3만 |
|---|
| 2025.10.15 | ₩127,530 | ₩127,731 | ₩125,104 | ₩126,498 | -0.81% | 1.3만 |
|---|
| 2025.10.14 | ₩122,089 | ₩126,565 | ₩122,089 | ₩125,667 | +2.93% | 1.3만 |
|---|
| 2025.10.13 | ₩123,536 | ₩124,327 | ₩123,536 | ₩124,247 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩124,528 | ₩124,742 | ₩120,615 | ₩120,615 | -3.14% | 1만 |
|---|