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 | ₩132,834 | ₩134,132 | ₩132,821 | ₩133,945 | +0.84% | 9.7천 |
| 2026.10.08 | ₩131,697 | ₩132,152 | ₩131,442 | ₩132,138 | +0.34% | 9.4천 |
| 2026.10.07 | ₩133,503 | ₩133,517 | ₩132,165 | ₩132,446 | -0.79% | 1.3만 |
| 2026.10.06 | ₩135,203 | ₩135,832 | ₩134,654 | ₩134,895 | -0.23% | 1.1만 |
| 2026.10.05 | ₩134,989 | ₩135,444 | ₩134,587 | ₩135,056 | +0.05% | 6.2천 |
| 2026.10.02 | ₩134,855 | ₩135,096 | ₩134,521 | ₩134,547 | -0.23% | 5.6천 |
| 2026.10.01 | ₩132,339 | ₩133,289 | ₩131,523 | ₩132,794 | +0.34% | 6.2만 |
| 2026.09.30 | ₩132,781 | ₩133,008 | ₩132,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,285 |
| -0.37% |
| 1.1만 |
| 2026.09.29 | ₩133,022 | ₩133,022 | ₩131,844 | ₩132,486 | -0.40% | 9.1천 |
|---|
| 2026.09.28 | ₩132,272 | ₩133,048 | ₩131,643 | ₩132,540 | +0.20% | 1.1만 |
|---|
| 2026.09.25 | ₩132,888 | ₩133,985 | ₩132,794 | ₩133,463 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩132,500 | ₩133,436 | ₩131,938 | ₩133,316 | +0.62% | 6천 |
|---|
| 2026.09.23 | ₩134,119 | ₩134,186 | ₩133,370 | ₩133,370 | -0.56% | 7.4천 |
|---|
| 2026.09.22 | ₩135,417 | ₩135,417 | ₩134,587 | ₩135,109 | -0.23% | 9.2천 |
|---|
| 2026.09.21 | ₩134,869 | ₩134,869 | ₩134,079 | ₩134,534 | -0.25% | 8.5천 |
|---|
| 2026.09.18 | ₩133,396 | ₩133,396 | ₩132,379 | ₩133,209 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩133,892 | ₩134,106 | ₩133,396 | ₩133,396 | -0.37% | 6.6천 |
|---|
| 2026.09.16 | ₩132,473 | ₩133,557 | ₩131,897 | ₩132,219 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩133,597 | ₩133,597 | ₩131,844 | ₩131,844 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩133,383 | ₩134,574 | ₩133,343 | ₩133,972 | +0.44% | 9.5천 |
|---|
| 2026.09.11 | ₩135,217 | ₩135,618 | ₩135,016 | ₩135,083 | -0.10% | 8.6천 |
|---|
| 2026.09.10 | ₩134,360 | ₩134,962 | ₩133,704 | ₩133,758 | -0.45% | 2.6만 |
|---|
| 2026.09.09 | ₩137,505 | ₩137,505 | ₩135,578 | ₩135,658 | -1.34% | 2.3만 |
|---|
| 2026.09.08 | ₩136,983 | ₩138,402 | ₩136,983 | ₩137,559 | +0.42% | 9.9천 |
|---|
| 2026.09.04 | ₩137,264 | ₩137,733 | ₩137,157 | ₩137,733 | +0.34% | 1.9만 |
|---|
| 2026.09.03 | ₩136,756 | ₩137,345 | ₩135,966 | ₩137,345 | +0.43% | 1.1만 |
|---|
| 2026.09.02 | ₩135,498 | ₩136,060 | ₩135,417 | ₩136,020 | +0.39% | 1.4만 |
|---|
| 2026.09.01 | ₩135,846 | ₩135,859 | ₩134,802 | ₩134,962 | -0.65% | 1.1만 |
|---|
| 2026.08.31 | ₩137,960 | ₩137,960 | ₩136,314 | ₩136,943 | -0.74% | 8.8천 |
|---|
| 2026.08.28 | ₩141,038 | ₩141,038 | ₩137,853 | ₩137,853 | -2.26% | 9.5천 |
|---|
| 2026.08.27 | ₩140,677 | ₩141,413 | ₩140,624 | ₩141,092 | +0.29% | 5.5천 |
|---|
| 2026.08.26 | ₩139,901 | ₩140,905 | ₩139,901 | ₩140,383 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩140,035 | ₩140,035 | ₩139,513 | ₩139,914 | -0.09% | 7.3천 |
|---|
| 2026.08.24 | ₩140,155 | ₩140,155 | ₩139,018 | ₩139,312 | -0.60% | 1.9만 |
|---|
| 2026.08.21 | ₩140,958 | ₩140,958 | ₩139,633 | ₩140,530 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩141,293 | ₩141,293 | ₩139,379 | ₩139,553 | -1.23% | 1.4만 |
|---|
| 2026.08.19 | ₩142,511 | ₩142,511 | ₩141,239 | ₩141,360 | -0.81% | 1만 |
|---|
| 2026.08.18 | ₩142,859 | ₩142,859 | ₩141,146 | ₩141,146 | -1.20% | 5.3천 |
|---|
| 2026.08.17 | ₩143,996 | ₩144,639 | ₩143,862 | ₩144,492 | +0.34% | 7천 |
|---|
| 2026.08.14 | ₩143,407 | ₩144,251 | ₩143,407 | ₩144,197 | +0.55% | 5.1천 |
|---|
| 2026.08.13 | ₩144,170 | ₩144,170 | ₩143,340 | ₩143,461 | -0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩144,318 | ₩144,318 | ₩143,207 | ₩143,501 | -0.57% | 1.7만 |
|---|
| 2026.08.11 | ₩142,885 | ₩143,274 | ₩142,203 | ₩142,216 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩142,832 | ₩142,832 | ₩142,082 | ₩142,082 | -0.52% | 6.8천 |
|---|
| 2026.08.07 | ₩142,658 | ₩143,287 | ₩142,323 | ₩143,167 | +0.36% | 6.1천 |
|---|
| 2026.08.06 | ₩141,239 | ₩142,149 | ₩140,704 | ₩140,757 | -0.34% | 5.3만 |
|---|
| 2026.08.05 | ₩142,337 | ₩142,952 | ₩141,306 | ₩141,306 | -0.72% | 3.1만 |
|---|
| 2026.08.04 | ₩140,664 | ₩142,564 | ₩140,075 | ₩142,136 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩138,228 | ₩139,419 | ₩138,228 | ₩139,232 | +0.73% | 2.7만 |
|---|
| 2026.07.31 | ₩138,830 | ₩138,830 | ₩136,073 | ₩136,863 | -1.42% | 2.8만 |
|---|
| 2026.07.30 | ₩135,993 | ₩137,626 | ₩135,792 | ₩137,626 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩137,411 | ₩137,411 | ₩133,784 | ₩133,784 | -2.64% | 1.2만 |
|---|
| 2026.07.28 | ₩136,675 | ₩137,706 | ₩136,675 | ₩137,706 | +0.75% | 5.1천 |
|---|
| 2026.07.27 | ₩138,830 | ₩139,767 | ₩137,345 | ₩138,549 | -0.20% | 7.5천 |
|---|
| 2026.07.24 | ₩139,232 | ₩139,232 | ₩137,318 | ₩137,345 | -1.36% | 2.5만 |
|---|
| 2026.07.23 | ₩138,014 | ₩139,218 | ₩137,411 | ₩138,415 | +0.29% | 5.2만 |
|---|
| 2026.07.22 | ₩139,299 | ₩140,035 | ₩138,884 | ₩138,991 | -0.22% | 3.1만 |
|---|
| 2026.07.21 | ₩139,205 | ₩140,115 | ₩138,549 | ₩139,941 | +0.53% | 1.8만 |
|---|
| 2026.07.20 | ₩139,232 | ₩139,232 | ₩137,733 | ₩137,759 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩137,197 | ₩138,777 | ₩136,675 | ₩138,308 | +0.81% | 8.4천 |
|---|
| 2026.07.16 | ₩139,928 | ₩140,222 | ₩138,322 | ₩138,549 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩140,664 | ₩140,664 | ₩139,392 | ₩140,329 | -0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩140,142 | ₩140,369 | ₩139,312 | ₩139,794 | -0.25% | 3.7만 |
|---|
| 2026.07.13 | ₩140,450 | ₩140,450 | ₩138,295 | ₩138,683 | -1.26% | 9.3천 |
|---|
| 2026.07.10 | ₩142,966 | ₩142,966 | ₩140,249 | ₩141,025 | -1.36% | 2.3만 |
|---|
| 2026.07.09 | ₩141,587 | ₩143,140 | ₩141,587 | ₩142,404 | +0.58% | 3.4만 |
|---|
| 2026.07.08 | ₩140,998 | ₩141,159 | ₩138,482 | ₩140,356 | -0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩143,956 | ₩143,956 | ₩140,784 | ₩141,601 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩144,130 | ₩145,388 | ₩144,130 | ₩144,157 | +0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩146,767 | ₩146,767 | ₩141,775 | ₩143,153 | -2.46% | 2.2만 |
|---|
| 2026.07.01 | ₩147,449 | ₩147,449 | ₩145,616 | ₩145,803 | -1.12% | 11.2만 |
|---|
| 2026.06.30 | ₩146,633 | ₩148,640 | ₩146,633 | ₩148,359 | +1.18% | 2.8만 |
|---|
| 2026.06.29 | ₩146,218 | ₩146,526 | ₩144,478 | ₩146,526 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩145,107 | ₩146,258 | ₩144,492 | ₩145,442 | +0.23% | 12만 |
|---|
| 2026.06.25 | ₩145,897 | ₩146,860 | ₩144,853 | ₩145,602 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩143,528 | ₩145,616 | ₩143,113 | ₩143,742 | +0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩143,113 | ₩144,492 | ₩142,752 | ₩143,434 | +0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩145,442 | ₩145,696 | ₩144,639 | ₩145,589 | +0.10% | 8.7천 |
|---|
| 2026.06.18 | ₩144,251 | ₩144,465 | ₩143,113 | ₩144,465 | +0.15% | 6.4천 |
|---|
| 2026.06.17 | ₩143,059 | ₩144,612 | ₩141,708 | ₩141,775 | -0.90% | 2.1만 |
|---|
| 2026.06.16 | ₩143,742 | ₩144,665 | ₩142,363 | ₩142,363 | -0.96% | 1만 |
|---|
| 2026.06.15 | ₩144,451 | ₩144,451 | ₩143,407 | ₩143,622 | -0.57% | 1.6만 |
|---|
| 2026.06.12 | ₩140,972 | ₩142,832 | ₩140,450 | ₩141,734 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩136,796 | ₩140,530 | ₩136,796 | ₩140,490 | +2.70% | 5.3만 |
|---|
| 2026.06.10 | ₩137,907 | ₩139,352 | ₩135,123 | ₩135,364 | -1.84% | 6.9만 |
|---|
| 2026.06.09 | ₩138,643 | ₩138,643 | ₩135,805 | ₩138,014 | -0.45% | 9.3천 |
|---|
| 2026.06.08 | ₩138,442 | ₩138,442 | ₩136,595 | ₩137,010 | -1.03% | 9.7천 |
|---|
| 2026.06.05 | ₩138,335 | ₩139,379 | ₩135,966 | ₩136,260 | -1.50% | 7.6만 |
|---|
| 2026.06.04 | ₩139,473 | ₩141,627 | ₩139,473 | ₩141,012 | +1.10% | 1.9만 |
|---|
| 2026.06.03 | ₩139,687 | ₩140,356 | ₩139,272 | ₩140,222 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩139,218 | ₩140,490 | ₩139,218 | ₩140,329 | +0.80% | 4.1만 |
|---|
| 2026.06.01 | ₩139,794 | ₩139,794 | ₩137,746 | ₩138,964 | -0.59% | 5.6만 |
|---|
| 2026.05.29 | ₩140,570 | ₩140,838 | ₩139,285 | ₩140,128 | -0.31% | 5.9천 |
|---|
| 2026.05.28 | ₩141,440 | ₩142,096 | ₩140,021 | ₩141,681 | +0.17% | 1.8만 |
|---|
| 2026.05.27 | ₩141,895 | ₩141,895 | ₩140,610 | ₩141,172 | -0.51% | 9.9천 |
|---|
| 2026.05.26 | ₩139,285 | ₩140,650 | ₩139,285 | ₩140,610 | +0.95% | 2.1만 |
|---|
| 2026.05.22 | ₩137,104 | ₩137,117 | ₩136,542 | ₩137,010 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩134,079 | ₩136,434 | ₩134,079 | ₩136,033 | +1.46% | 1.3만 |
|---|
| 2026.05.20 | ₩132,821 | ₩135,056 | ₩132,379 | ₩135,002 | +1.64% | 1.3만 |
|---|
| 2026.05.19 | ₩131,938 | ₩132,473 | ₩130,733 | ₩131,683 | -0.19% | 5.2천 |
|---|
| 2026.05.18 | ₩135,645 | ₩135,645 | ₩132,366 | ₩133,236 | -1.78% | 6.2천 |
|---|
| 2026.05.15 | ₩136,849 | ₩136,849 | ₩134,922 | ₩134,976 | -1.37% | 2.3만 |
|---|
| 2026.05.14 | ₩137,800 | ₩138,937 | ₩137,345 | ₩138,603 | +0.58% | 1.6만 |
|---|
| 2026.05.13 | ₩138,054 | ₩138,054 | ₩136,327 | ₩137,572 | -0.35% | 1만 |
|---|
| 2026.05.12 | ₩138,188 | ₩138,188 | ₩135,109 | ₩137,639 | -0.40% | 1.3만 |
|---|
| 2026.05.11 | ₩138,924 | ₩139,392 | ₩138,322 | ₩138,603 | -0.23% | 2.5만 |
|---|
| 2026.05.08 | ₩139,125 | ₩139,125 | ₩137,867 | ₩138,415 | -0.51% | 1만 |
|---|
| 2026.05.07 | ₩141,012 | ₩141,012 | ₩136,863 | ₩137,465 | -2.52% | 1.5만 |
|---|
| 2026.05.06 | ₩139,151 | ₩140,276 | ₩138,335 | ₩140,155 | +0.72% | 6.2만 |
|---|
| 2026.05.05 | ₩136,020 | ₩137,519 | ₩136,020 | ₩137,425 | +1.03% | 2.1만 |
|---|
| 2026.05.04 | ₩134,895 | ₩135,457 | ₩133,731 | ₩134,052 | -0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩135,350 | ₩135,350 | ₩134,173 | ₩134,574 | -0.57% | 8.9만 |
|---|
| 2026.04.30 | ₩131,790 | ₩134,735 | ₩131,790 | ₩134,721 | +2.22% | 9.5천 |
|---|
| 2026.04.29 | ₩132,419 | ₩132,419 | ₩130,064 | ₩130,666 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩133,544 | ₩133,544 | ₩131,295 | ₩131,924 | -1.21% | 7.7천 |
|---|
| 2026.04.27 | ₩134,534 | ₩134,695 | ₩133,771 | ₩134,119 | -0.31% | 7.9천 |
|---|
| 2026.04.24 | ₩133,838 | ₩135,083 | ₩133,838 | ₩134,480 | +0.48% | 2.5만 |
|---|
| 2026.04.23 | ₩134,173 | ₩135,176 | ₩132,366 | ₩134,092 | -0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩135,444 | ₩135,444 | ₩133,463 | ₩134,146 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩135,578 | ₩136,327 | ₩133,530 | ₩133,584 | -1.47% | 6.2천 |
|---|
| 2026.04.20 | ₩133,771 | ₩134,949 | ₩133,771 | ₩134,788 | +0.76% | 1.1만 |
|---|
| 2026.04.17 | ₩132,607 | ₩134,855 | ₩132,607 | ₩134,186 | +1.19% | 2.6만 |
|---|
| 2026.04.16 | ₩130,733 | ₩130,907 | ₩129,809 | ₩130,612 | -0.09% | 3.1만 |
|---|
| 2026.04.15 | ₩131,108 | ₩131,108 | ₩129,475 | ₩130,653 | -0.35% | 4.2만 |
|---|
| 2026.04.14 | ₩130,479 | ₩131,175 | ₩130,465 | ₩130,773 | +0.23% | 2.6만 |
|---|
| 2026.04.13 | ₩126,878 | ₩129,354 | ₩126,878 | ₩129,354 | +1.95% | 1.4만 |
|---|
| 2026.04.10 | ₩129,140 | ₩129,140 | ₩127,467 | ₩127,681 | -1.13% | 9.4만 |
|---|
| 2026.04.09 | ₩127,775 | ₩129,261 | ₩127,093 | ₩128,458 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩128,190 | ₩128,284 | ₩127,267 | ₩127,615 | -0.45% | 7천 |
|---|
| 2026.04.07 | ₩122,462 | ₩123,532 | ₩122,301 | ₩123,358 | +0.73% | 8.6만 |
|---|
| 2026.04.06 | ₩123,104 | ₩123,211 | ₩122,167 | ₩123,171 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩119,718 | ₩123,037 | ₩119,718 | ₩123,024 | +2.76% | 1.9만 |
|---|
| 2026.04.01 | ₩122,221 | ₩123,626 | ₩122,221 | ₩122,502 | +0.23% | 7.2천 |
|---|
| 2026.03.31 | ₩118,420 | ₩121,351 | ₩118,420 | ₩121,110 | +2.27% | 1.4만 |
|---|
| 2026.03.30 | ₩118,875 | ₩118,875 | ₩115,904 | ₩116,506 | -1.99% | 11.9만 |
|---|
| 2026.03.27 | ₩120,294 | ₩120,294 | ₩118,246 | ₩118,420 | -1.56% | 1.1만 |
|---|
| 2026.03.26 | ₩121,605 | ₩122,502 | ₩120,361 | ₩120,361 | -1.02% | 9.9천 |
|---|
| 2026.03.25 | ₩123,934 | ₩123,934 | ₩122,582 | ₩123,292 | -0.52% | 14.4만 |
|---|
| 2026.03.24 | ₩120,334 | ₩122,448 | ₩120,120 | ₩122,114 | +1.48% | 1.9만 |
|---|
| 2026.03.23 | ₩121,967 | ₩123,425 | ₩121,525 | ₩121,592 | -0.31% | 7.5천 |
|---|
| 2026.03.20 | ₩122,475 | ₩122,475 | ₩118,781 | ₩119,330 | -2.57% | 1.4만 |
|---|
| 2026.03.19 | ₩120,079 | ₩123,024 | ₩120,079 | ₩122,555 | +2.06% | 1.2만 |
|---|
| 2026.03.18 | ₩123,077 | ₩123,332 | ₩121,846 | ₩121,860 | -0.99% | 1.9만 |
|---|
| 2026.03.17 | ₩123,814 | ₩124,001 | ₩123,104 | ₩123,479 | -0.27% | 9.2천 |
|---|
| 2026.03.16 | ₩122,582 | ₩123,225 | ₩122,007 | ₩122,301 | -0.23% | 2만 |
|---|
| 2026.03.13 | ₩122,502 | ₩123,278 | ₩120,601 | ₩120,936 | -1.28% | 2.7만 |
|---|
| 2026.03.12 | ₩123,653 | ₩123,653 | ₩121,391 | ₩121,391 | -1.83% | 1.6만 |
|---|
| 2026.03.11 | ₩124,576 | ₩125,072 | ₩123,827 | ₩124,657 | +0.06% | 7.7만 |
|---|
| 2026.03.10 | ₩125,018 | ₩127,159 | ₩124,764 | ₩124,911 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩122,114 | ₩125,259 | ₩120,896 | ₩125,246 | +2.56% | 2.1만 |
|---|
| 2026.03.06 | ₩123,880 | ₩124,309 | ₩123,064 | ₩123,131 | -0.61% | 6.1천 |
|---|
| 2026.03.05 | ₩127,802 | ₩127,989 | ₩125,112 | ₩126,303 | -1.17% | 9천 |
|---|
| 2026.03.04 | ₩129,555 | ₩129,555 | ₩128,431 | ₩129,073 | -0.37% | 1.3만 |
|---|
| 2026.03.03 | ₩127,280 | ₩129,060 | ₩125,379 | ₩128,297 | +0.80% | 1.3만 |
|---|
| 2026.03.02 | ₩128,806 | ₩131,268 | ₩128,806 | ₩130,960 | +1.67% | 7.8천 |
|---|
| 2026.02.27 | ₩129,930 | ₩130,104 | ₩129,154 | ₩129,970 | +0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩130,813 | ₩131,764 | ₩129,809 | ₩131,723 | +0.70% | 3.1만 |
|---|
| 2026.02.25 | ₩131,068 | ₩131,068 | ₩130,064 | ₩130,546 | -0.40% | 2.9만 |
|---|
| 2026.02.24 | ₩128,645 | ₩130,024 | ₩128,645 | ₩129,850 | +0.94% | 7.7천 |
|---|
| 2026.02.23 | ₩129,261 | ₩129,542 | ₩127,802 | ₩128,525 | -0.57% | 9.2천 |
|---|
| 2026.02.20 | ₩130,251 | ₩130,840 | ₩129,421 | ₩130,599 | +0.27% | 4.6만 |
|---|
| 2026.02.19 | ₩129,475 | ₩130,198 | ₩129,288 | ₩130,077 | +0.47% | 8.6천 |
|---|
| 2026.02.18 | ₩129,689 | ₩131,308 | ₩129,689 | ₩130,157 | +0.36% | 8.9천 |
|---|
| 2026.02.17 | ₩128,123 | ₩129,836 | ₩127,735 | ₩129,221 | +0.86% | 2.1만 |
|---|
| 2026.02.13 | ₩127,722 | ₩129,475 | ₩126,838 | ₩128,672 | +0.74% | 7.5천 |
|---|
| 2026.02.12 | ₩130,572 | ₩130,867 | ₩126,919 | ₩127,106 | -2.65% | 5만 |
|---|
| 2026.02.11 | ₩131,456 | ₩131,456 | ₩128,832 | ₩130,077 | -1.05% | 1.6만 |
|---|
| 2026.02.10 | ₩131,148 | ₩131,911 | ₩130,786 | ₩130,786 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩129,997 | ₩131,656 | ₩129,997 | ₩131,188 | +0.92% | 3.5만 |
|---|
| 2026.02.06 | ₩127,574 | ₩130,291 | ₩127,574 | ₩129,997 | +1.90% | 5.9만 |
|---|
| 2026.02.05 | ₩125,018 | ₩126,678 | ₩124,951 | ₩125,219 | +0.16% | 1.7만 |
|---|
| 2026.02.04 | ₩128,819 | ₩128,819 | ₩124,443 | ₩126,437 | -1.85% | 2.1만 |
|---|
| 2026.02.03 | ₩128,913 | ₩128,913 | ₩125,968 | ₩127,855 | -0.82% | 1.3만 |
|---|
| 2026.02.02 | ₩126,437 | ₩128,270 | ₩126,437 | ₩127,789 | +1.07% | 1.5만 |
|---|
| 2026.01.30 | ₩128,230 | ₩128,230 | ₩126,249 | ₩126,745 | -1.16% | 1.8만 |
|---|
| 2026.01.29 | ₩130,318 | ₩130,318 | ₩127,628 | ₩129,154 | -0.89% | 1.4만 |
|---|
| 2026.01.28 | ₩130,934 | ₩130,934 | ₩129,769 | ₩129,983 | -0.73% | 8.1만 |
|---|
| 2026.01.27 | ₩130,452 | ₩130,452 | ₩129,796 | ₩130,171 | -0.22% | 2.9만 |
|---|
| 2026.01.26 | ₩131,509 | ₩131,509 | ₩130,224 | ₩130,224 | -0.98% | 8.9천 |
|---|
| 2026.01.23 | ₩132,379 | ₩132,379 | ₩130,439 | ₩130,760 | -1.22% | 1.9만 |
|---|
| 2026.01.22 | ₩132,848 | ₩133,089 | ₩132,312 | ₩132,406 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩131,201 | ₩132,352 | ₩130,077 | ₩131,656 | +0.35% | 1.7만 |
|---|
| 2026.01.20 | ₩129,555 | ₩131,268 | ₩129,555 | ₩129,997 | +0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩131,683 | ₩132,018 | ₩130,934 | ₩131,576 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩131,295 | ₩131,991 | ₩131,054 | ₩131,282 | -0.01% | 4.9만 |
|---|
| 2026.01.14 | ₩129,408 | ₩130,318 | ₩128,966 | ₩130,037 | +0.49% | 3만 |
|---|
| 2026.01.13 | ₩130,265 | ₩130,345 | ₩129,622 | ₩129,783 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩128,658 | ₩129,823 | ₩128,310 | ₩129,769 | +0.86% | 2.4만 |
|---|
| 2026.01.09 | ₩128,699 | ₩129,261 | ₩128,458 | ₩128,886 | +0.15% | 3만 |
|---|
| 2026.01.08 | ₩128,016 | ₩128,230 | ₩127,454 | ₩127,869 | -0.12% | 2.7만 |
|---|
| 2026.01.07 | ₩128,083 | ₩128,458 | ₩127,400 | ₩127,949 | -0.10% | 6.8만 |
|---|
| 2026.01.06 | ₩126,223 | ₩128,618 | ₩125,741 | ₩128,618 | +1.90% | 3.5만 |
|---|
| 2026.01.05 | ₩124,884 | ₩126,464 | ₩124,884 | ₩126,196 | +1.05% | 4.6만 |
|---|
| 2026.01.02 | ₩123,158 | ₩124,416 | ₩122,462 | ₩124,322 | +0.95% | 1.2만 |
|---|
| 2025.12.31 | ₩123,091 | ₩123,091 | ₩122,047 | ₩122,047 | -0.85% | 7.7천 |
|---|
| 2025.12.30 | ₩124,416 | ₩124,416 | ₩123,238 | ₩123,251 | -0.94% | 6.9천 |
|---|
| 2025.12.29 | ₩124,175 | ₩124,376 | ₩124,001 | ₩124,188 | +0.01% | 9.1천 |
|---|
| 2025.12.26 | ₩125,647 | ₩125,647 | ₩124,978 | ₩125,286 | -0.29% | 7.9천 |
|---|
| 2025.12.24 | ₩125,955 | ₩125,955 | ₩125,567 | ₩125,861 | -0.07% | 4.6천 |
|---|
| 2025.12.23 | ₩125,901 | ₩126,008 | ₩125,393 | ₩125,741 | -0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩125,594 | ₩127,093 | ₩125,594 | ₩126,423 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩122,569 | ₩124,657 | ₩122,569 | ₩124,456 | +1.54% | 5.5천 |
|---|
| 2025.12.18 | ₩122,877 | ₩123,599 | ₩122,194 | ₩122,194 | -0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩123,680 | ₩124,081 | ₩121,083 | ₩121,083 | -2.10% | 1.8만 |
|---|
| 2025.12.16 | ₩123,064 | ₩123,680 | ₩122,756 | ₩123,184 | +0.10% | 7.3천 |
|---|
| 2025.12.15 | ₩125,580 | ₩125,580 | ₩123,492 | ₩123,492 | -1.66% | 1.3만 |
|---|
| 2025.12.12 | ₩127,186 | ₩127,186 | ₩124,228 | ₩124,536 | -2.08% | 7.1천 |
|---|
| 2025.12.11 | ₩124,884 | ₩127,267 | ₩124,884 | ₩127,133 | +1.80% | 1.2만 |
|---|
| 2025.12.10 | ₩123,599 | ₩125,687 | ₩123,492 | ₩125,045 | +1.17% | 1.4만 |
|---|
| 2025.12.09 | ₩124,121 | ₩124,550 | ₩123,921 | ₩123,921 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩124,938 | ₩124,938 | ₩123,640 | ₩123,827 | -0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩124,054 | ₩124,737 | ₩124,014 | ₩124,148 | +0.08% | 5.7천 |
|---|
| 2025.12.04 | ₩122,649 | ₩124,429 | ₩122,649 | ₩124,135 | +1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩121,364 | ₩122,930 | ₩121,338 | ₩122,863 | +1.24% | 4.5만 |
|---|
| 2025.12.02 | ₩122,903 | ₩122,903 | ₩121,659 | ₩121,659 | -1.01% | 4.7만 |
|---|
| 2025.12.01 | ₩122,823 | ₩123,305 | ₩122,047 | ₩122,087 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩123,238 | ₩123,988 | ₩123,238 | ₩123,988 | +0.61% | 1.5천 |
|---|
| 2025.11.26 | ₩122,542 | ₩123,961 | ₩122,060 | ₩123,118 | +0.47% | 8.4천 |
|---|
| 2025.11.25 | ₩119,705 | ₩121,833 | ₩119,705 | ₩121,619 | +1.60% | 4.4만 |
|---|
| 2025.11.24 | ₩117,068 | ₩119,557 | ₩117,068 | ₩119,303 | +1.91% | 1.4만 |
|---|
| 2025.11.21 | ₩114,338 | ₩116,921 | ₩114,244 | ₩116,479 | +1.87% | 6.2천 |
|---|
| 2025.11.20 | ₩119,290 | ₩119,571 | ₩113,883 | ₩113,896 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩116,533 | ₩117,389 | ₩116,118 | ₩116,720 | +0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩115,020 | ₩116,787 | ₩114,806 | ₩116,185 | +1.01% | 1.6만 |
|---|
| 2025.11.17 | ₩117,550 | ₩118,125 | ₩115,435 | ₩115,917 | -1.39% | 4.5만 |
|---|
| 2025.11.14 | ₩115,716 | ₩119,129 | ₩115,716 | ₩117,938 | +1.92% | 1.3만 |
|---|
| 2025.11.13 | ₩121,204 | ₩121,204 | ₩117,697 | ₩117,831 | -2.78% | 3.7만 |
|---|
| 2025.11.12 | ₩122,863 | ₩123,519 | ₩122,047 | ₩122,047 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩122,636 | ₩122,636 | ₩121,619 | ₩122,207 | -0.35% | 5.2만 |
|---|
| 2025.11.10 | ₩123,867 | ₩123,867 | ₩122,328 | ₩122,997 | -0.70% | 1.5만 |
|---|
| 2025.11.07 | ₩119,879 | ₩121,592 | ₩118,420 | ₩121,592 | +1.43% | 1.1만 |
|---|
| 2025.11.06 | ₩123,077 | ₩123,077 | ₩120,722 | ₩120,816 | -1.84% | 8.6천 |
|---|
| 2025.11.05 | ₩121,873 | ₩123,680 | ₩121,592 | ₩123,345 | +1.21% | 4.2천 |
|---|
| 2025.11.04 | ₩121,699 | ₩123,064 | ₩121,378 | ₩121,378 | -0.26% | 3만 |
|---|
| 2025.11.03 | ₩123,800 | ₩124,362 | ₩123,412 | ₩124,228 | +0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩124,496 | ₩124,724 | ₩123,372 | ₩124,523 | +0.02% | 7천 |
|---|
| 2025.10.30 | ₩125,085 | ₩125,674 | ₩123,907 | ₩123,934 | -0.92% | 1.8만 |
|---|
| 2025.10.29 | ₩125,366 | ₩126,691 | ₩124,509 | ₩125,299 | -0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩127,146 | ₩127,146 | ₩125,781 | ₩125,781 | -1.07% | 8.4천 |
|---|
| 2025.10.27 | ₩127,374 | ₩127,374 | ₩126,423 | ₩126,771 | -0.47% | 7.9천 |
|---|
| 2025.10.24 | ₩126,209 | ₩126,450 | ₩125,567 | ₩125,620 | -0.47% | 1만 |
|---|
| 2025.10.23 | ₩122,636 | ₩124,509 | ₩122,636 | ₩124,295 | +1.35% | 1.4만 |
|---|
| 2025.10.22 | ₩123,399 | ₩123,867 | ₩120,575 | ₩121,953 | -1.17% | 8.8천 |
|---|
| 2025.10.21 | ₩124,483 | ₩124,831 | ₩123,693 | ₩124,162 | -0.26% | 4.3만 |
|---|
| 2025.10.20 | ₩124,228 | ₩125,286 | ₩124,228 | ₩124,938 | +0.57% | 9.8천 |
|---|
| 2025.10.17 | ₩123,358 | ₩124,001 | ₩122,047 | ₩123,198 | -0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩127,026 | ₩127,066 | ₩123,894 | ₩124,162 | -2.25% | 1.3만 |
|---|
| 2025.10.15 | ₩127,374 | ₩127,574 | ₩124,951 | ₩126,343 | -0.81% | 1.3만 |
|---|
| 2025.10.14 | ₩121,940 | ₩126,410 | ₩121,940 | ₩125,513 | +2.93% | 1.3만 |
|---|
| 2025.10.13 | ₩123,385 | ₩124,175 | ₩123,385 | ₩124,095 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩124,376 | ₩124,590 | ₩120,468 | ₩120,468 | -3.14% | 1만 |
|---|