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 | ₩132,727 | ₩134,024 | ₩132,714 | ₩133,837 | +0.84% | 9.7천 |
| 2026.10.08 | ₩131,590 | ₩132,045 | ₩131,336 | ₩132,032 | +0.34% | 9.4천 |
| 2026.10.07 | ₩133,396 | ₩133,409 | ₩132,058 | ₩132,339 | -0.79% | 1.3만 |
| 2026.10.06 | ₩135,094 | ₩135,723 | ₩134,546 | ₩134,786 | -0.23% | 1.1만 |
| 2026.10.05 | ₩134,880 | ₩135,335 | ₩134,479 | ₩134,947 | +0.05% | 6.2천 |
| 2026.10.02 | ₩134,746 | ₩134,987 | ₩134,412 | ₩134,439 | -0.23% | 5.6천 |
| 2026.10.01 | ₩132,232 | ₩133,182 | ₩131,416 | ₩132,687 | +0.34% | 6.2만 |
| 2026.09.30 | ₩132,674 | ₩132,901 | ₩132,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,179 |
| -0.37% |
| 1.1만 |
| 2026.09.29 | ₩132,914 | ₩132,914 | ₩131,737 | ₩132,379 | -0.40% | 9.1천 |
|---|
| 2026.09.28 | ₩132,165 | ₩132,941 | ₩131,537 | ₩132,433 | +0.20% | 1.1만 |
|---|
| 2026.09.25 | ₩132,781 | ₩133,877 | ₩132,687 | ₩133,356 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩132,393 | ₩133,329 | ₩131,831 | ₩133,208 | +0.62% | 6천 |
|---|
| 2026.09.23 | ₩134,011 | ₩134,078 | ₩133,262 | ₩133,262 | -0.56% | 7.4천 |
|---|
| 2026.09.22 | ₩135,308 | ₩135,308 | ₩134,479 | ₩135,000 | -0.23% | 9.2천 |
|---|
| 2026.09.21 | ₩134,760 | ₩134,760 | ₩133,971 | ₩134,425 | -0.25% | 8.5천 |
|---|
| 2026.09.18 | ₩133,289 | ₩133,289 | ₩132,272 | ₩133,101 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩133,783 | ₩133,997 | ₩133,289 | ₩133,289 | -0.37% | 6.6천 |
|---|
| 2026.09.16 | ₩132,366 | ₩133,449 | ₩131,791 | ₩132,112 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩133,489 | ₩133,489 | ₩131,737 | ₩131,737 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩133,275 | ₩134,466 | ₩133,235 | ₩133,864 | +0.44% | 9.5천 |
|---|
| 2026.09.11 | ₩135,107 | ₩135,509 | ₩134,907 | ₩134,974 | -0.10% | 8.6천 |
|---|
| 2026.09.10 | ₩134,252 | ₩134,853 | ₩133,596 | ₩133,650 | -0.45% | 2.6만 |
|---|
| 2026.09.09 | ₩137,394 | ₩137,394 | ₩135,468 | ₩135,549 | -1.34% | 2.3만 |
|---|
| 2026.09.08 | ₩136,873 | ₩138,290 | ₩136,873 | ₩137,448 | +0.42% | 9.9천 |
|---|
| 2026.09.04 | ₩137,153 | ₩137,622 | ₩137,047 | ₩137,622 | +0.34% | 1.9만 |
|---|
| 2026.09.03 | ₩136,645 | ₩137,234 | ₩135,856 | ₩137,234 | +0.43% | 1.1만 |
|---|
| 2026.09.02 | ₩135,388 | ₩135,950 | ₩135,308 | ₩135,910 | +0.39% | 1.4만 |
|---|
| 2026.09.01 | ₩135,736 | ₩135,749 | ₩134,693 | ₩134,853 | -0.65% | 1.1만 |
|---|
| 2026.08.31 | ₩137,849 | ₩137,849 | ₩136,204 | ₩136,833 | -0.74% | 8.8천 |
|---|
| 2026.08.28 | ₩140,925 | ₩140,925 | ₩137,742 | ₩137,742 | -2.26% | 9.5천 |
|---|
| 2026.08.27 | ₩140,564 | ₩141,299 | ₩140,510 | ₩140,978 | +0.29% | 5.5천 |
|---|
| 2026.08.26 | ₩139,788 | ₩140,791 | ₩139,788 | ₩140,269 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩139,922 | ₩139,922 | ₩139,400 | ₩139,801 | -0.09% | 7.3천 |
|---|
| 2026.08.24 | ₩140,042 | ₩140,042 | ₩138,905 | ₩139,200 | -0.60% | 1.9만 |
|---|
| 2026.08.21 | ₩140,844 | ₩140,844 | ₩139,521 | ₩140,417 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩141,179 | ₩141,179 | ₩139,266 | ₩139,440 | -1.23% | 1.4만 |
|---|
| 2026.08.19 | ₩142,396 | ₩142,396 | ₩141,125 | ₩141,246 | -0.81% | 1만 |
|---|
| 2026.08.18 | ₩142,743 | ₩142,743 | ₩141,032 | ₩141,032 | -1.20% | 5.3천 |
|---|
| 2026.08.17 | ₩143,880 | ₩144,522 | ₩143,746 | ₩144,375 | +0.34% | 7천 |
|---|
| 2026.08.14 | ₩143,292 | ₩144,134 | ₩143,292 | ₩144,081 | +0.55% | 5.1천 |
|---|
| 2026.08.13 | ₩144,054 | ₩144,054 | ₩143,225 | ₩143,345 | -0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩144,201 | ₩144,201 | ₩143,091 | ₩143,385 | -0.57% | 1.7만 |
|---|
| 2026.08.11 | ₩142,770 | ₩143,158 | ₩142,088 | ₩142,102 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩142,717 | ₩142,717 | ₩141,968 | ₩141,968 | -0.52% | 6.8천 |
|---|
| 2026.08.07 | ₩142,543 | ₩143,171 | ₩142,208 | ₩143,051 | +0.36% | 6.1천 |
|---|
| 2026.08.06 | ₩141,125 | ₩142,035 | ₩140,590 | ₩140,644 | -0.34% | 5.3만 |
|---|
| 2026.08.05 | ₩142,222 | ₩142,837 | ₩141,192 | ₩141,192 | -0.72% | 3.1만 |
|---|
| 2026.08.04 | ₩140,550 | ₩142,449 | ₩139,962 | ₩142,021 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩138,116 | ₩139,307 | ₩138,116 | ₩139,119 | +0.73% | 2.7만 |
|---|
| 2026.07.31 | ₩138,718 | ₩138,718 | ₩135,963 | ₩136,752 | -1.42% | 2.8만 |
|---|
| 2026.07.30 | ₩135,883 | ₩137,515 | ₩135,682 | ₩137,515 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩137,301 | ₩137,301 | ₩133,677 | ₩133,677 | -2.64% | 1.2만 |
|---|
| 2026.07.28 | ₩136,565 | ₩137,595 | ₩136,565 | ₩137,595 | +0.75% | 5.1천 |
|---|
| 2026.07.27 | ₩138,718 | ₩139,654 | ₩137,234 | ₩138,437 | -0.20% | 7.5천 |
|---|
| 2026.07.24 | ₩139,119 | ₩139,119 | ₩137,207 | ₩137,234 | -1.36% | 2.5만 |
|---|
| 2026.07.23 | ₩137,902 | ₩139,106 | ₩137,301 | ₩138,304 | +0.29% | 5.2만 |
|---|
| 2026.07.22 | ₩139,186 | ₩139,922 | ₩138,772 | ₩138,879 | -0.22% | 3.1만 |
|---|
| 2026.07.21 | ₩139,093 | ₩140,002 | ₩138,437 | ₩139,828 | +0.53% | 1.8만 |
|---|
| 2026.07.20 | ₩139,119 | ₩139,119 | ₩137,622 | ₩137,648 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩137,087 | ₩138,665 | ₩136,565 | ₩138,197 | +0.81% | 8.4천 |
|---|
| 2026.07.16 | ₩139,815 | ₩140,109 | ₩138,210 | ₩138,437 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩140,550 | ₩140,550 | ₩139,280 | ₩140,216 | -0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩140,029 | ₩140,256 | ₩139,200 | ₩139,681 | -0.25% | 3.7만 |
|---|
| 2026.07.13 | ₩140,336 | ₩140,336 | ₩138,183 | ₩138,571 | -1.26% | 9.3천 |
|---|
| 2026.07.10 | ₩142,850 | ₩142,850 | ₩140,136 | ₩140,911 | -1.36% | 2.3만 |
|---|
| 2026.07.09 | ₩141,473 | ₩143,024 | ₩141,473 | ₩142,289 | +0.58% | 3.4만 |
|---|
| 2026.07.08 | ₩140,885 | ₩141,045 | ₩138,370 | ₩140,243 | -0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩143,840 | ₩143,840 | ₩140,671 | ₩141,486 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩144,014 | ₩145,271 | ₩144,014 | ₩144,041 | +0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩146,648 | ₩146,648 | ₩141,660 | ₩143,038 | -2.46% | 2.2만 |
|---|
| 2026.07.01 | ₩147,330 | ₩147,330 | ₩145,498 | ₩145,685 | -1.12% | 11.2만 |
|---|
| 2026.06.30 | ₩146,515 | ₩148,521 | ₩146,515 | ₩148,240 | +1.18% | 2.8만 |
|---|
| 2026.06.29 | ₩146,100 | ₩146,408 | ₩144,362 | ₩146,408 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩144,990 | ₩146,140 | ₩144,375 | ₩145,324 | +0.23% | 12만 |
|---|
| 2026.06.25 | ₩145,779 | ₩146,742 | ₩144,736 | ₩145,485 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩143,412 | ₩145,498 | ₩142,997 | ₩143,626 | +0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩142,997 | ₩144,375 | ₩142,636 | ₩143,318 | +0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩145,324 | ₩145,578 | ₩144,522 | ₩145,471 | +0.10% | 8.7천 |
|---|
| 2026.06.18 | ₩144,134 | ₩144,348 | ₩142,997 | ₩144,348 | +0.15% | 6.4천 |
|---|
| 2026.06.17 | ₩142,944 | ₩144,495 | ₩141,593 | ₩141,660 | -0.90% | 2.1만 |
|---|
| 2026.06.16 | ₩143,626 | ₩144,549 | ₩142,249 | ₩142,249 | -0.96% | 1만 |
|---|
| 2026.06.15 | ₩144,335 | ₩144,335 | ₩143,292 | ₩143,506 | -0.57% | 1.6만 |
|---|
| 2026.06.12 | ₩140,858 | ₩142,717 | ₩140,336 | ₩141,620 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩136,685 | ₩140,417 | ₩136,685 | ₩140,376 | +2.70% | 5.3만 |
|---|
| 2026.06.10 | ₩137,795 | ₩139,240 | ₩135,014 | ₩135,255 | -1.84% | 6.9만 |
|---|
| 2026.06.09 | ₩138,531 | ₩138,531 | ₩135,696 | ₩137,902 | -0.45% | 9.3천 |
|---|
| 2026.06.08 | ₩138,330 | ₩138,330 | ₩136,485 | ₩136,899 | -1.03% | 9.7천 |
|---|
| 2026.06.05 | ₩138,223 | ₩139,266 | ₩135,856 | ₩136,151 | -1.50% | 7.6만 |
|---|
| 2026.06.04 | ₩139,360 | ₩141,513 | ₩139,360 | ₩140,898 | +1.10% | 1.9만 |
|---|
| 2026.06.03 | ₩139,574 | ₩140,243 | ₩139,159 | ₩140,109 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩139,106 | ₩140,376 | ₩139,106 | ₩140,216 | +0.80% | 4.1만 |
|---|
| 2026.06.01 | ₩139,681 | ₩139,681 | ₩137,635 | ₩138,852 | -0.59% | 5.6만 |
|---|
| 2026.05.29 | ₩140,457 | ₩140,724 | ₩139,173 | ₩140,015 | -0.31% | 5.9천 |
|---|
| 2026.05.28 | ₩141,326 | ₩141,981 | ₩139,908 | ₩141,567 | +0.17% | 1.8만 |
|---|
| 2026.05.27 | ₩141,781 | ₩141,781 | ₩140,497 | ₩141,058 | -0.51% | 9.9천 |
|---|
| 2026.05.26 | ₩139,173 | ₩140,537 | ₩139,173 | ₩140,497 | +0.95% | 2.1만 |
|---|
| 2026.05.22 | ₩136,993 | ₩137,006 | ₩136,431 | ₩136,899 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩133,971 | ₩136,324 | ₩133,971 | ₩135,923 | +1.46% | 1.3만 |
|---|
| 2026.05.20 | ₩132,714 | ₩134,947 | ₩132,272 | ₩134,893 | +1.64% | 1.3만 |
|---|
| 2026.05.19 | ₩131,831 | ₩132,366 | ₩130,627 | ₩131,577 | -0.19% | 5.2천 |
|---|
| 2026.05.18 | ₩135,535 | ₩135,535 | ₩132,259 | ₩133,128 | -1.78% | 6.2천 |
|---|
| 2026.05.15 | ₩136,739 | ₩136,739 | ₩134,813 | ₩134,867 | -1.37% | 2.3만 |
|---|
| 2026.05.14 | ₩137,688 | ₩138,825 | ₩137,234 | ₩138,491 | +0.58% | 1.6만 |
|---|
| 2026.05.13 | ₩137,942 | ₩137,942 | ₩136,217 | ₩137,461 | -0.35% | 1만 |
|---|
| 2026.05.12 | ₩138,076 | ₩138,076 | ₩135,000 | ₩137,528 | -0.40% | 1.3만 |
|---|
| 2026.05.11 | ₩138,812 | ₩139,280 | ₩138,210 | ₩138,491 | -0.23% | 2.5만 |
|---|
| 2026.05.08 | ₩139,012 | ₩139,012 | ₩137,755 | ₩138,304 | -0.51% | 1만 |
|---|
| 2026.05.07 | ₩140,898 | ₩140,898 | ₩136,752 | ₩137,354 | -2.52% | 1.5만 |
|---|
| 2026.05.06 | ₩139,039 | ₩140,162 | ₩138,223 | ₩140,042 | +0.72% | 6.2만 |
|---|
| 2026.05.05 | ₩135,910 | ₩137,408 | ₩135,910 | ₩137,314 | +1.03% | 2.1만 |
|---|
| 2026.05.04 | ₩134,786 | ₩135,348 | ₩133,623 | ₩133,944 | -0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩135,241 | ₩135,241 | ₩134,064 | ₩134,466 | -0.57% | 8.9만 |
|---|
| 2026.04.30 | ₩131,684 | ₩134,626 | ₩131,684 | ₩134,613 | +2.22% | 9.5천 |
|---|
| 2026.04.29 | ₩132,312 | ₩132,312 | ₩129,959 | ₩130,561 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩133,436 | ₩133,436 | ₩131,189 | ₩131,818 | -1.21% | 7.7천 |
|---|
| 2026.04.27 | ₩134,425 | ₩134,586 | ₩133,663 | ₩134,011 | -0.31% | 7.9천 |
|---|
| 2026.04.24 | ₩133,730 | ₩134,974 | ₩133,730 | ₩134,372 | +0.48% | 2.5만 |
|---|
| 2026.04.23 | ₩134,064 | ₩135,067 | ₩132,259 | ₩133,984 | -0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩135,335 | ₩135,335 | ₩133,356 | ₩134,038 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩135,468 | ₩136,217 | ₩133,422 | ₩133,476 | -1.47% | 6.2천 |
|---|
| 2026.04.20 | ₩133,663 | ₩134,840 | ₩133,663 | ₩134,679 | +0.76% | 1.1만 |
|---|
| 2026.04.17 | ₩132,500 | ₩134,746 | ₩132,500 | ₩134,078 | +1.19% | 2.6만 |
|---|
| 2026.04.16 | ₩130,627 | ₩130,801 | ₩129,705 | ₩130,507 | -0.09% | 3.1만 |
|---|
| 2026.04.15 | ₩131,002 | ₩131,002 | ₩129,370 | ₩130,547 | -0.35% | 4.2만 |
|---|
| 2026.04.14 | ₩130,373 | ₩131,069 | ₩130,360 | ₩130,668 | +0.23% | 2.6만 |
|---|
| 2026.04.13 | ₩126,776 | ₩129,250 | ₩126,776 | ₩129,250 | +1.95% | 1.4만 |
|---|
| 2026.04.10 | ₩129,036 | ₩129,036 | ₩127,364 | ₩127,578 | -1.13% | 9.4만 |
|---|
| 2026.04.09 | ₩127,672 | ₩129,156 | ₩126,990 | ₩128,354 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩128,087 | ₩128,180 | ₩127,164 | ₩127,512 | -0.45% | 7천 |
|---|
| 2026.04.07 | ₩122,363 | ₩123,433 | ₩122,202 | ₩123,259 | +0.73% | 8.6만 |
|---|
| 2026.04.06 | ₩123,005 | ₩123,112 | ₩122,069 | ₩123,072 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩119,621 | ₩122,938 | ₩119,621 | ₩122,925 | +2.76% | 1.9만 |
|---|
| 2026.04.01 | ₩122,122 | ₩123,526 | ₩122,122 | ₩122,403 | +0.23% | 7.2천 |
|---|
| 2026.03.31 | ₩118,324 | ₩121,253 | ₩118,324 | ₩121,012 | +2.27% | 1.4만 |
|---|
| 2026.03.30 | ₩118,779 | ₩118,779 | ₩115,810 | ₩116,412 | -1.99% | 11.9만 |
|---|
| 2026.03.27 | ₩120,197 | ₩120,197 | ₩118,150 | ₩118,324 | -1.56% | 1.1만 |
|---|
| 2026.03.26 | ₩121,507 | ₩122,403 | ₩120,263 | ₩120,263 | -1.02% | 9.9천 |
|---|
| 2026.03.25 | ₩123,834 | ₩123,834 | ₩122,483 | ₩123,192 | -0.52% | 14.4만 |
|---|
| 2026.03.24 | ₩120,237 | ₩122,350 | ₩120,023 | ₩122,015 | +1.48% | 1.9만 |
|---|
| 2026.03.23 | ₩121,868 | ₩123,326 | ₩121,427 | ₩121,494 | -0.31% | 7.5천 |
|---|
| 2026.03.20 | ₩122,376 | ₩122,376 | ₩118,685 | ₩119,234 | -2.57% | 1.4만 |
|---|
| 2026.03.19 | ₩119,983 | ₩122,925 | ₩119,983 | ₩122,457 | +2.06% | 1.2만 |
|---|
| 2026.03.18 | ₩122,978 | ₩123,232 | ₩121,748 | ₩121,761 | -0.99% | 1.9만 |
|---|
| 2026.03.17 | ₩123,714 | ₩123,901 | ₩123,005 | ₩123,379 | -0.27% | 9.2천 |
|---|
| 2026.03.16 | ₩122,483 | ₩123,125 | ₩121,908 | ₩122,202 | -0.23% | 2만 |
|---|
| 2026.03.13 | ₩122,403 | ₩123,179 | ₩120,504 | ₩120,838 | -1.28% | 2.7만 |
|---|
| 2026.03.12 | ₩123,553 | ₩123,553 | ₩121,293 | ₩121,293 | -1.83% | 1.6만 |
|---|
| 2026.03.11 | ₩124,476 | ₩124,971 | ₩123,727 | ₩124,556 | +0.06% | 7.7만 |
|---|
| 2026.03.10 | ₩124,917 | ₩127,057 | ₩124,663 | ₩124,810 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩122,015 | ₩125,158 | ₩120,798 | ₩125,145 | +2.56% | 2.1만 |
|---|
| 2026.03.06 | ₩123,780 | ₩124,208 | ₩122,965 | ₩123,032 | -0.61% | 6.1천 |
|---|
| 2026.03.05 | ₩127,699 | ₩127,886 | ₩125,011 | ₩126,201 | -1.17% | 9천 |
|---|
| 2026.03.04 | ₩129,451 | ₩129,451 | ₩128,327 | ₩128,969 | -0.37% | 1.3만 |
|---|
| 2026.03.03 | ₩127,177 | ₩128,956 | ₩125,278 | ₩128,194 | +0.80% | 1.3만 |
|---|
| 2026.03.02 | ₩128,702 | ₩131,162 | ₩128,702 | ₩130,855 | +1.67% | 7.8천 |
|---|
| 2026.02.27 | ₩129,825 | ₩129,999 | ₩129,049 | ₩129,865 | +0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩130,708 | ₩131,657 | ₩129,705 | ₩131,617 | +0.70% | 3.1만 |
|---|
| 2026.02.25 | ₩130,962 | ₩130,962 | ₩129,959 | ₩130,440 | -0.40% | 2.9만 |
|---|
| 2026.02.24 | ₩128,541 | ₩129,919 | ₩128,541 | ₩129,745 | +0.94% | 7.7천 |
|---|
| 2026.02.23 | ₩129,156 | ₩129,437 | ₩127,699 | ₩128,421 | -0.57% | 9.2천 |
|---|
| 2026.02.20 | ₩130,146 | ₩130,734 | ₩129,317 | ₩130,494 | +0.27% | 4.6만 |
|---|
| 2026.02.19 | ₩129,370 | ₩130,093 | ₩129,183 | ₩129,972 | +0.47% | 8.6천 |
|---|
| 2026.02.18 | ₩129,584 | ₩131,203 | ₩129,584 | ₩130,052 | +0.36% | 8.9천 |
|---|
| 2026.02.17 | ₩128,020 | ₩129,731 | ₩127,632 | ₩129,116 | +0.86% | 2.1만 |
|---|
| 2026.02.13 | ₩127,619 | ₩129,370 | ₩126,736 | ₩128,568 | +0.74% | 7.5천 |
|---|
| 2026.02.12 | ₩130,467 | ₩130,761 | ₩126,816 | ₩127,003 | -2.65% | 5만 |
|---|
| 2026.02.11 | ₩131,350 | ₩131,350 | ₩128,729 | ₩129,972 | -1.05% | 1.6만 |
|---|
| 2026.02.10 | ₩131,042 | ₩131,804 | ₩130,681 | ₩130,681 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩129,892 | ₩131,550 | ₩129,892 | ₩131,082 | +0.92% | 3.5만 |
|---|
| 2026.02.06 | ₩127,471 | ₩130,186 | ₩127,471 | ₩129,892 | +1.90% | 5.9만 |
|---|
| 2026.02.05 | ₩124,917 | ₩126,575 | ₩124,850 | ₩125,118 | +0.16% | 1.7만 |
|---|
| 2026.02.04 | ₩128,715 | ₩128,715 | ₩124,342 | ₩126,335 | -1.85% | 2.1만 |
|---|
| 2026.02.03 | ₩128,809 | ₩128,809 | ₩125,867 | ₩127,752 | -0.82% | 1.3만 |
|---|
| 2026.02.02 | ₩126,335 | ₩128,167 | ₩126,335 | ₩127,685 | +1.07% | 1.5만 |
|---|
| 2026.01.30 | ₩128,127 | ₩128,127 | ₩126,148 | ₩126,642 | -1.16% | 1.8만 |
|---|
| 2026.01.29 | ₩130,213 | ₩130,213 | ₩127,525 | ₩129,049 | -0.89% | 1.4만 |
|---|
| 2026.01.28 | ₩130,828 | ₩130,828 | ₩129,665 | ₩129,879 | -0.73% | 8.1만 |
|---|
| 2026.01.27 | ₩130,347 | ₩130,347 | ₩129,691 | ₩130,066 | -0.22% | 2.9만 |
|---|
| 2026.01.26 | ₩131,403 | ₩131,403 | ₩130,119 | ₩130,119 | -0.98% | 8.9천 |
|---|
| 2026.01.23 | ₩132,272 | ₩132,272 | ₩130,333 | ₩130,654 | -1.22% | 1.9만 |
|---|
| 2026.01.22 | ₩132,740 | ₩132,981 | ₩132,205 | ₩132,299 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩131,096 | ₩132,246 | ₩129,972 | ₩131,550 | +0.35% | 1.7만 |
|---|
| 2026.01.20 | ₩129,451 | ₩131,162 | ₩129,451 | ₩129,892 | +0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩131,577 | ₩131,911 | ₩130,828 | ₩131,470 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩131,189 | ₩131,885 | ₩130,948 | ₩131,176 | -0.01% | 4.9만 |
|---|
| 2026.01.14 | ₩129,304 | ₩130,213 | ₩128,862 | ₩129,932 | +0.49% | 3만 |
|---|
| 2026.01.13 | ₩130,159 | ₩130,240 | ₩129,518 | ₩129,678 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩128,555 | ₩129,718 | ₩128,207 | ₩129,665 | +0.86% | 2.4만 |
|---|
| 2026.01.09 | ₩128,595 | ₩129,156 | ₩128,354 | ₩128,782 | +0.15% | 3만 |
|---|
| 2026.01.08 | ₩127,913 | ₩128,127 | ₩127,351 | ₩127,766 | -0.12% | 2.7만 |
|---|
| 2026.01.07 | ₩127,980 | ₩128,354 | ₩127,298 | ₩127,846 | -0.10% | 6.8만 |
|---|
| 2026.01.06 | ₩126,121 | ₩128,515 | ₩125,639 | ₩128,515 | +1.90% | 3.5만 |
|---|
| 2026.01.05 | ₩124,783 | ₩126,361 | ₩124,783 | ₩126,094 | +1.05% | 4.6만 |
|---|
| 2026.01.02 | ₩123,058 | ₩124,315 | ₩122,363 | ₩124,222 | +0.95% | 1.2만 |
|---|
| 2025.12.31 | ₩122,991 | ₩122,991 | ₩121,948 | ₩121,948 | -0.85% | 7.7천 |
|---|
| 2025.12.30 | ₩124,315 | ₩124,315 | ₩123,139 | ₩123,152 | -0.94% | 6.9천 |
|---|
| 2025.12.29 | ₩124,075 | ₩124,275 | ₩123,901 | ₩124,088 | +0.01% | 9.1천 |
|---|
| 2025.12.26 | ₩125,546 | ₩125,546 | ₩124,877 | ₩125,185 | -0.29% | 7.9천 |
|---|
| 2025.12.24 | ₩125,853 | ₩125,853 | ₩125,465 | ₩125,760 | -0.07% | 4.6천 |
|---|
| 2025.12.23 | ₩125,800 | ₩125,907 | ₩125,292 | ₩125,639 | -0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩125,492 | ₩126,990 | ₩125,492 | ₩126,321 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩122,470 | ₩124,556 | ₩122,470 | ₩124,356 | +1.54% | 5.5천 |
|---|
| 2025.12.18 | ₩122,778 | ₩123,500 | ₩122,095 | ₩122,095 | -0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩123,580 | ₩123,981 | ₩120,986 | ₩120,986 | -2.10% | 1.8만 |
|---|
| 2025.12.16 | ₩122,965 | ₩123,580 | ₩122,657 | ₩123,085 | +0.10% | 7.3천 |
|---|
| 2025.12.15 | ₩125,479 | ₩125,479 | ₩123,393 | ₩123,393 | -1.66% | 1.3만 |
|---|
| 2025.12.12 | ₩127,084 | ₩127,084 | ₩124,128 | ₩124,436 | -2.08% | 7.1천 |
|---|
| 2025.12.11 | ₩124,783 | ₩127,164 | ₩124,783 | ₩127,030 | +1.80% | 1.2만 |
|---|
| 2025.12.10 | ₩123,500 | ₩125,586 | ₩123,393 | ₩124,944 | +1.17% | 1.4만 |
|---|
| 2025.12.09 | ₩124,021 | ₩124,449 | ₩123,821 | ₩123,821 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩124,837 | ₩124,837 | ₩123,540 | ₩123,727 | -0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩123,954 | ₩124,636 | ₩123,914 | ₩124,048 | +0.08% | 5.7천 |
|---|
| 2025.12.04 | ₩122,550 | ₩124,329 | ₩122,550 | ₩124,035 | +1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩121,266 | ₩122,831 | ₩121,240 | ₩122,764 | +1.24% | 4.5만 |
|---|
| 2025.12.02 | ₩122,804 | ₩122,804 | ₩121,561 | ₩121,561 | -1.01% | 4.7만 |
|---|
| 2025.12.01 | ₩122,724 | ₩123,205 | ₩121,948 | ₩121,989 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩123,139 | ₩123,887 | ₩123,139 | ₩123,887 | +0.61% | 1.5천 |
|---|
| 2025.11.26 | ₩122,443 | ₩123,861 | ₩121,962 | ₩123,018 | +0.47% | 8.4천 |
|---|
| 2025.11.25 | ₩119,608 | ₩121,734 | ₩119,608 | ₩121,520 | +1.60% | 4.4만 |
|---|
| 2025.11.24 | ₩116,974 | ₩119,461 | ₩116,974 | ₩119,207 | +1.91% | 1.4만 |
|---|
| 2025.11.21 | ₩114,246 | ₩116,827 | ₩114,152 | ₩116,385 | +1.87% | 6.2천 |
|---|
| 2025.11.20 | ₩119,194 | ₩119,474 | ₩113,791 | ₩113,804 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩116,439 | ₩117,295 | ₩116,024 | ₩116,626 | +0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩114,928 | ₩116,693 | ₩114,714 | ₩116,091 | +1.01% | 1.6만 |
|---|
| 2025.11.17 | ₩117,455 | ₩118,030 | ₩115,342 | ₩115,824 | -1.39% | 4.5만 |
|---|
| 2025.11.14 | ₩115,623 | ₩119,033 | ₩115,623 | ₩117,843 | +1.92% | 1.3만 |
|---|
| 2025.11.13 | ₩121,106 | ₩121,106 | ₩117,602 | ₩117,736 | -2.78% | 3.7만 |
|---|
| 2025.11.12 | ₩122,764 | ₩123,419 | ₩121,948 | ₩121,948 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩122,537 | ₩122,537 | ₩121,520 | ₩122,109 | -0.35% | 5.2만 |
|---|
| 2025.11.10 | ₩123,767 | ₩123,767 | ₩122,229 | ₩122,898 | -0.70% | 1.5만 |
|---|
| 2025.11.07 | ₩119,782 | ₩121,494 | ₩118,324 | ₩121,494 | +1.43% | 1.1만 |
|---|
| 2025.11.06 | ₩122,978 | ₩122,978 | ₩120,624 | ₩120,718 | -1.84% | 8.6천 |
|---|
| 2025.11.05 | ₩121,775 | ₩123,580 | ₩121,494 | ₩123,246 | +1.21% | 4.2천 |
|---|
| 2025.11.04 | ₩121,601 | ₩122,965 | ₩121,280 | ₩121,280 | -0.26% | 3만 |
|---|
| 2025.11.03 | ₩123,700 | ₩124,262 | ₩123,312 | ₩124,128 | +0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩124,396 | ₩124,623 | ₩123,272 | ₩124,422 | +0.02% | 7천 |
|---|
| 2025.10.30 | ₩124,984 | ₩125,572 | ₩123,807 | ₩123,834 | -0.92% | 1.8만 |
|---|
| 2025.10.29 | ₩125,265 | ₩126,589 | ₩124,409 | ₩125,198 | -0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩127,044 | ₩127,044 | ₩125,679 | ₩125,679 | -1.07% | 8.4천 |
|---|
| 2025.10.27 | ₩127,271 | ₩127,271 | ₩126,321 | ₩126,669 | -0.47% | 7.9천 |
|---|
| 2025.10.24 | ₩126,107 | ₩126,348 | ₩125,465 | ₩125,519 | -0.47% | 1만 |
|---|
| 2025.10.23 | ₩122,537 | ₩124,409 | ₩122,537 | ₩124,195 | +1.35% | 1.4만 |
|---|
| 2025.10.22 | ₩123,299 | ₩123,767 | ₩120,477 | ₩121,855 | -1.17% | 8.8천 |
|---|
| 2025.10.21 | ₩124,382 | ₩124,730 | ₩123,593 | ₩124,061 | -0.26% | 4.3만 |
|---|
| 2025.10.20 | ₩124,128 | ₩125,185 | ₩124,128 | ₩124,837 | +0.57% | 9.8천 |
|---|
| 2025.10.17 | ₩123,259 | ₩123,901 | ₩121,948 | ₩123,098 | -0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩126,923 | ₩126,963 | ₩123,794 | ₩124,061 | -2.25% | 1.3만 |
|---|
| 2025.10.15 | ₩127,271 | ₩127,471 | ₩124,850 | ₩126,241 | -0.81% | 1.3만 |
|---|
| 2025.10.14 | ₩121,841 | ₩126,308 | ₩121,841 | ₩125,412 | +2.93% | 1.3만 |
|---|
| 2025.10.13 | ₩123,286 | ₩124,075 | ₩123,286 | ₩123,994 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩124,275 | ₩124,489 | ₩120,370 | ₩120,370 | -3.14% | 1만 |
|---|