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 | ₩132,590 | ₩133,886 | ₩132,577 | ₩133,699 | +0.84% | 9.7천 |
| 2026.10.08 | ₩131,455 | ₩131,909 | ₩131,201 | ₩131,895 | +0.34% | 9.4천 |
| 2026.10.07 | ₩133,258 | ₩133,271 | ₩131,922 | ₩132,203 | -0.79% | 1.3만 |
| 2026.10.06 | ₩134,955 | ₩135,583 | ₩134,407 | ₩134,647 | -0.23% | 1.1만 |
| 2026.10.05 | ₩134,741 | ₩135,195 | ₩134,340 | ₩134,808 | +0.05% | 6.2천 |
| 2026.10.02 | ₩134,607 | ₩134,848 | ₩134,273 | ₩134,300 | -0.23% | 5.6천 |
| 2026.10.01 | ₩132,096 | ₩133,044 | ₩131,281 | ₩132,550 | +0.34% | 6.2만 |
| 2026.09.30 | ₩132,537 | ₩132,764 | ₩132,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,042 |
| -0.37% |
| 1.1만 |
| 2026.09.29 | ₩132,777 | ₩132,777 | ₩131,601 | ₩132,243 | -0.40% | 9.1천 |
|---|
| 2026.09.28 | ₩132,029 | ₩132,804 | ₩131,401 | ₩132,296 | +0.20% | 1.1만 |
|---|
| 2026.09.25 | ₩132,643 | ₩133,739 | ₩132,550 | ₩133,218 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩132,256 | ₩133,191 | ₩131,695 | ₩133,071 | +0.62% | 6천 |
|---|
| 2026.09.23 | ₩133,873 | ₩133,939 | ₩133,124 | ₩133,124 | -0.56% | 7.4천 |
|---|
| 2026.09.22 | ₩135,168 | ₩135,168 | ₩134,340 | ₩134,861 | -0.23% | 9.2천 |
|---|
| 2026.09.21 | ₩134,621 | ₩134,621 | ₩133,832 | ₩134,287 | -0.25% | 8.5천 |
|---|
| 2026.09.18 | ₩133,151 | ₩133,151 | ₩132,136 | ₩132,964 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩133,645 | ₩133,859 | ₩133,151 | ₩133,151 | -0.37% | 6.6천 |
|---|
| 2026.09.16 | ₩132,229 | ₩133,311 | ₩131,655 | ₩131,976 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩133,352 | ₩133,352 | ₩131,601 | ₩131,601 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩133,138 | ₩134,327 | ₩133,098 | ₩133,726 | +0.44% | 9.5천 |
|---|
| 2026.09.11 | ₩134,968 | ₩135,369 | ₩134,768 | ₩134,834 | -0.10% | 8.6천 |
|---|
| 2026.09.10 | ₩134,113 | ₩134,714 | ₩133,458 | ₩133,512 | -0.45% | 2.6만 |
|---|
| 2026.09.09 | ₩137,252 | ₩137,252 | ₩135,329 | ₩135,409 | -1.34% | 2.3만 |
|---|
| 2026.09.08 | ₩136,731 | ₩138,147 | ₩136,731 | ₩137,306 | +0.42% | 9.9천 |
|---|
| 2026.09.04 | ₩137,012 | ₩137,480 | ₩136,905 | ₩137,480 | +0.34% | 1.9만 |
|---|
| 2026.09.03 | ₩136,504 | ₩137,092 | ₩135,716 | ₩137,092 | +0.43% | 1.1만 |
|---|
| 2026.09.02 | ₩135,249 | ₩135,810 | ₩135,168 | ₩135,770 | +0.39% | 1.4만 |
|---|
| 2026.09.01 | ₩135,596 | ₩135,609 | ₩134,554 | ₩134,714 | -0.65% | 1.1만 |
|---|
| 2026.08.31 | ₩137,707 | ₩137,707 | ₩136,063 | ₩136,691 | -0.74% | 8.8천 |
|---|
| 2026.08.28 | ₩140,779 | ₩140,779 | ₩137,600 | ₩137,600 | -2.26% | 9.5천 |
|---|
| 2026.08.27 | ₩140,419 | ₩141,153 | ₩140,365 | ₩140,833 | +0.29% | 5.5천 |
|---|
| 2026.08.26 | ₩139,644 | ₩140,646 | ₩139,644 | ₩140,125 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩139,777 | ₩139,777 | ₩139,256 | ₩139,657 | -0.09% | 7.3천 |
|---|
| 2026.08.24 | ₩139,898 | ₩139,898 | ₩138,762 | ₩139,056 | -0.60% | 1.9만 |
|---|
| 2026.08.21 | ₩140,699 | ₩140,699 | ₩139,377 | ₩140,272 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩141,033 | ₩141,033 | ₩139,123 | ₩139,296 | -1.23% | 1.4만 |
|---|
| 2026.08.19 | ₩142,249 | ₩142,249 | ₩140,980 | ₩141,100 | -0.81% | 1만 |
|---|
| 2026.08.18 | ₩142,596 | ₩142,596 | ₩140,886 | ₩140,886 | -1.20% | 5.3천 |
|---|
| 2026.08.17 | ₩143,732 | ₩144,373 | ₩143,598 | ₩144,226 | +0.34% | 7천 |
|---|
| 2026.08.14 | ₩143,144 | ₩143,985 | ₩143,144 | ₩143,932 | +0.55% | 5.1천 |
|---|
| 2026.08.13 | ₩143,905 | ₩143,905 | ₩143,077 | ₩143,197 | -0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩144,052 | ₩144,052 | ₩142,943 | ₩143,237 | -0.57% | 1.7만 |
|---|
| 2026.08.11 | ₩142,623 | ₩143,010 | ₩141,942 | ₩141,955 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩142,569 | ₩142,569 | ₩141,821 | ₩141,821 | -0.52% | 6.8천 |
|---|
| 2026.08.07 | ₩142,396 | ₩143,024 | ₩142,062 | ₩142,903 | +0.36% | 6.1천 |
|---|
| 2026.08.06 | ₩140,980 | ₩141,888 | ₩140,445 | ₩140,499 | -0.34% | 5.3만 |
|---|
| 2026.08.05 | ₩142,075 | ₩142,690 | ₩141,046 | ₩141,046 | -0.72% | 3.1만 |
|---|
| 2026.08.04 | ₩140,405 | ₩142,302 | ₩139,817 | ₩141,875 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩137,974 | ₩139,163 | ₩137,974 | ₩138,976 | +0.73% | 2.7만 |
|---|
| 2026.07.31 | ₩138,575 | ₩138,575 | ₩135,823 | ₩136,611 | -1.42% | 2.8만 |
|---|
| 2026.07.30 | ₩135,743 | ₩137,373 | ₩135,542 | ₩137,373 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩137,159 | ₩137,159 | ₩133,539 | ₩133,539 | -2.64% | 1.2만 |
|---|
| 2026.07.28 | ₩136,424 | ₩137,453 | ₩136,424 | ₩137,453 | +0.75% | 5.1천 |
|---|
| 2026.07.27 | ₩138,575 | ₩139,510 | ₩137,092 | ₩138,294 | -0.20% | 7.5천 |
|---|
| 2026.07.24 | ₩138,976 | ₩138,976 | ₩137,065 | ₩137,092 | -1.36% | 2.5만 |
|---|
| 2026.07.23 | ₩137,760 | ₩138,962 | ₩137,159 | ₩138,161 | +0.29% | 5.2만 |
|---|
| 2026.07.22 | ₩139,043 | ₩139,777 | ₩138,628 | ₩138,735 | -0.22% | 3.1만 |
|---|
| 2026.07.21 | ₩138,949 | ₩139,857 | ₩138,294 | ₩139,684 | +0.53% | 1.8만 |
|---|
| 2026.07.20 | ₩138,976 | ₩138,976 | ₩137,480 | ₩137,506 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩136,945 | ₩138,522 | ₩136,424 | ₩138,054 | +0.81% | 8.4천 |
|---|
| 2026.07.16 | ₩139,670 | ₩139,964 | ₩138,067 | ₩138,294 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩140,405 | ₩140,405 | ₩139,136 | ₩140,071 | -0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩139,884 | ₩140,111 | ₩139,056 | ₩139,537 | -0.25% | 3.7만 |
|---|
| 2026.07.13 | ₩140,191 | ₩140,191 | ₩138,041 | ₩138,428 | -1.26% | 9.3천 |
|---|
| 2026.07.10 | ₩142,703 | ₩142,703 | ₩139,991 | ₩140,766 | -1.36% | 2.3만 |
|---|
| 2026.07.09 | ₩141,327 | ₩142,877 | ₩141,327 | ₩142,142 | +0.58% | 3.4만 |
|---|
| 2026.07.08 | ₩140,739 | ₩140,899 | ₩138,228 | ₩140,098 | -0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩143,692 | ₩143,692 | ₩140,525 | ₩141,340 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩143,865 | ₩145,121 | ₩143,865 | ₩143,892 | +0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩146,497 | ₩146,497 | ₩141,514 | ₩142,890 | -2.46% | 2.2만 |
|---|
| 2026.07.01 | ₩147,178 | ₩147,178 | ₩145,348 | ₩145,535 | -1.12% | 11.2만 |
|---|
| 2026.06.30 | ₩146,363 | ₩148,367 | ₩146,363 | ₩148,087 | +1.18% | 2.8만 |
|---|
| 2026.06.29 | ₩145,949 | ₩146,257 | ₩144,213 | ₩146,257 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩144,840 | ₩145,989 | ₩144,226 | ₩145,174 | +0.23% | 12만 |
|---|
| 2026.06.25 | ₩145,629 | ₩146,591 | ₩144,587 | ₩145,335 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩143,264 | ₩145,348 | ₩142,850 | ₩143,478 | +0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩142,850 | ₩144,226 | ₩142,489 | ₩143,171 | +0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩145,174 | ₩145,428 | ₩144,373 | ₩145,321 | +0.10% | 8.7천 |
|---|
| 2026.06.18 | ₩143,985 | ₩144,199 | ₩142,850 | ₩144,199 | +0.15% | 6.4천 |
|---|
| 2026.06.17 | ₩142,796 | ₩144,346 | ₩141,447 | ₩141,514 | -0.90% | 2.1만 |
|---|
| 2026.06.16 | ₩143,478 | ₩144,400 | ₩142,102 | ₩142,102 | -0.96% | 1만 |
|---|
| 2026.06.15 | ₩144,186 | ₩144,186 | ₩143,144 | ₩143,358 | -0.57% | 1.6만 |
|---|
| 2026.06.12 | ₩140,712 | ₩142,569 | ₩140,191 | ₩141,474 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩136,544 | ₩140,272 | ₩136,544 | ₩140,232 | +2.70% | 5.3만 |
|---|
| 2026.06.10 | ₩137,653 | ₩139,096 | ₩134,874 | ₩135,115 | -1.84% | 6.9만 |
|---|
| 2026.06.09 | ₩138,388 | ₩138,388 | ₩135,556 | ₩137,760 | -0.45% | 9.3천 |
|---|
| 2026.06.08 | ₩138,188 | ₩138,188 | ₩136,344 | ₩136,758 | -1.03% | 9.7천 |
|---|
| 2026.06.05 | ₩138,081 | ₩139,123 | ₩135,716 | ₩136,010 | -1.50% | 7.6만 |
|---|
| 2026.06.04 | ₩139,216 | ₩141,367 | ₩139,216 | ₩140,753 | +1.10% | 1.9만 |
|---|
| 2026.06.03 | ₩139,430 | ₩140,098 | ₩139,016 | ₩139,964 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩138,962 | ₩140,232 | ₩138,962 | ₩140,071 | +0.80% | 4.1만 |
|---|
| 2026.06.01 | ₩139,537 | ₩139,537 | ₩137,493 | ₩138,709 | -0.59% | 5.6만 |
|---|
| 2026.05.29 | ₩140,312 | ₩140,579 | ₩139,029 | ₩139,871 | -0.31% | 5.9천 |
|---|
| 2026.05.28 | ₩141,180 | ₩141,835 | ₩139,764 | ₩141,420 | +0.17% | 1.8만 |
|---|
| 2026.05.27 | ₩141,634 | ₩141,634 | ₩140,352 | ₩140,913 | -0.51% | 9.9천 |
|---|
| 2026.05.26 | ₩139,029 | ₩140,392 | ₩139,029 | ₩140,352 | +0.95% | 2.1만 |
|---|
| 2026.05.22 | ₩136,852 | ₩136,865 | ₩136,291 | ₩136,758 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩133,832 | ₩136,184 | ₩133,832 | ₩135,783 | +1.46% | 1.3만 |
|---|
| 2026.05.20 | ₩132,577 | ₩134,808 | ₩132,136 | ₩134,754 | +1.64% | 1.3만 |
|---|
| 2026.05.19 | ₩131,695 | ₩132,229 | ₩130,493 | ₩131,441 | -0.19% | 5.2천 |
|---|
| 2026.05.18 | ₩135,395 | ₩135,395 | ₩132,122 | ₩132,991 | -1.78% | 6.2천 |
|---|
| 2026.05.15 | ₩136,598 | ₩136,598 | ₩134,674 | ₩134,728 | -1.37% | 2.3만 |
|---|
| 2026.05.14 | ₩137,546 | ₩138,682 | ₩137,092 | ₩138,348 | +0.58% | 1.6만 |
|---|
| 2026.05.13 | ₩137,800 | ₩137,800 | ₩136,077 | ₩137,319 | -0.35% | 1만 |
|---|
| 2026.05.12 | ₩137,934 | ₩137,934 | ₩134,861 | ₩137,386 | -0.40% | 1.3만 |
|---|
| 2026.05.11 | ₩138,669 | ₩139,136 | ₩138,067 | ₩138,348 | -0.23% | 2.5만 |
|---|
| 2026.05.08 | ₩138,869 | ₩138,869 | ₩137,613 | ₩138,161 | -0.51% | 1만 |
|---|
| 2026.05.07 | ₩140,753 | ₩140,753 | ₩136,611 | ₩137,212 | -2.52% | 1.5만 |
|---|
| 2026.05.06 | ₩138,896 | ₩140,018 | ₩138,081 | ₩139,898 | +0.72% | 6.2만 |
|---|
| 2026.05.05 | ₩135,770 | ₩137,266 | ₩135,770 | ₩137,172 | +1.03% | 2.1만 |
|---|
| 2026.05.04 | ₩134,647 | ₩135,208 | ₩133,485 | ₩133,806 | -0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩135,102 | ₩135,102 | ₩133,926 | ₩134,327 | -0.57% | 8.9만 |
|---|
| 2026.04.30 | ₩131,548 | ₩134,487 | ₩131,548 | ₩134,474 | +2.22% | 9.5천 |
|---|
| 2026.04.29 | ₩132,176 | ₩132,176 | ₩129,825 | ₩130,426 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩133,298 | ₩133,298 | ₩131,054 | ₩131,682 | -1.21% | 7.7천 |
|---|
| 2026.04.27 | ₩134,287 | ₩134,447 | ₩133,525 | ₩133,873 | -0.31% | 7.9천 |
|---|
| 2026.04.24 | ₩133,592 | ₩134,834 | ₩133,592 | ₩134,233 | +0.48% | 2.5만 |
|---|
| 2026.04.23 | ₩133,926 | ₩134,928 | ₩132,122 | ₩133,846 | -0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩135,195 | ₩135,195 | ₩133,218 | ₩133,899 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩135,329 | ₩136,077 | ₩133,285 | ₩133,338 | -1.47% | 6.2천 |
|---|
| 2026.04.20 | ₩133,525 | ₩134,701 | ₩133,525 | ₩134,541 | +0.76% | 1.1만 |
|---|
| 2026.04.17 | ₩132,363 | ₩134,607 | ₩132,363 | ₩133,939 | +1.19% | 2.6만 |
|---|
| 2026.04.16 | ₩130,493 | ₩130,666 | ₩129,571 | ₩130,372 | -0.09% | 3.1만 |
|---|
| 2026.04.15 | ₩130,867 | ₩130,867 | ₩129,237 | ₩130,413 | -0.35% | 4.2만 |
|---|
| 2026.04.14 | ₩130,239 | ₩130,934 | ₩130,225 | ₩130,533 | +0.23% | 2.6만 |
|---|
| 2026.04.13 | ₩126,645 | ₩129,117 | ₩126,645 | ₩129,117 | +1.95% | 1.4만 |
|---|
| 2026.04.10 | ₩128,903 | ₩128,903 | ₩127,233 | ₩127,447 | -1.13% | 9.4만 |
|---|
| 2026.04.09 | ₩127,540 | ₩129,023 | ₩126,859 | ₩128,222 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩127,954 | ₩128,048 | ₩127,033 | ₩127,380 | -0.45% | 7천 |
|---|
| 2026.04.07 | ₩122,237 | ₩123,305 | ₩122,076 | ₩123,132 | +0.73% | 8.6만 |
|---|
| 2026.04.06 | ₩122,878 | ₩122,985 | ₩121,943 | ₩122,945 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩119,498 | ₩122,811 | ₩119,498 | ₩122,798 | +2.76% | 1.9만 |
|---|
| 2026.04.01 | ₩121,996 | ₩123,399 | ₩121,996 | ₩122,277 | +0.23% | 7.2천 |
|---|
| 2026.03.31 | ₩118,202 | ₩121,128 | ₩118,202 | ₩120,887 | +2.27% | 1.4만 |
|---|
| 2026.03.30 | ₩118,656 | ₩118,656 | ₩115,691 | ₩116,292 | -1.99% | 11.9만 |
|---|
| 2026.03.27 | ₩120,072 | ₩120,072 | ₩118,029 | ₩118,202 | -1.56% | 1.1만 |
|---|
| 2026.03.26 | ₩121,382 | ₩122,277 | ₩120,139 | ₩120,139 | -1.02% | 9.9천 |
|---|
| 2026.03.25 | ₩123,706 | ₩123,706 | ₩122,357 | ₩123,065 | -0.52% | 14.4만 |
|---|
| 2026.03.24 | ₩120,113 | ₩122,223 | ₩119,899 | ₩121,889 | +1.48% | 1.9만 |
|---|
| 2026.03.23 | ₩121,742 | ₩123,199 | ₩121,302 | ₩121,368 | -0.31% | 7.5천 |
|---|
| 2026.03.20 | ₩122,250 | ₩122,250 | ₩118,563 | ₩119,111 | -2.57% | 1.4만 |
|---|
| 2026.03.19 | ₩119,859 | ₩122,798 | ₩119,859 | ₩122,330 | +2.06% | 1.2만 |
|---|
| 2026.03.18 | ₩122,851 | ₩123,105 | ₩121,622 | ₩121,636 | -0.99% | 1.9만 |
|---|
| 2026.03.17 | ₩123,586 | ₩123,773 | ₩122,878 | ₩123,252 | -0.27% | 9.2천 |
|---|
| 2026.03.16 | ₩122,357 | ₩122,998 | ₩121,782 | ₩122,076 | -0.23% | 2만 |
|---|
| 2026.03.13 | ₩122,277 | ₩123,052 | ₩120,380 | ₩120,714 | -1.28% | 2.7만 |
|---|
| 2026.03.12 | ₩123,426 | ₩123,426 | ₩121,168 | ₩121,168 | -1.83% | 1.6만 |
|---|
| 2026.03.11 | ₩124,347 | ₩124,842 | ₩123,599 | ₩124,428 | +0.06% | 7.7만 |
|---|
| 2026.03.10 | ₩124,788 | ₩126,926 | ₩124,534 | ₩124,681 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩121,889 | ₩125,029 | ₩120,674 | ₩125,015 | +2.56% | 2.1만 |
|---|
| 2026.03.06 | ₩123,653 | ₩124,080 | ₩122,838 | ₩122,905 | -0.61% | 6.1천 |
|---|
| 2026.03.05 | ₩127,567 | ₩127,754 | ₩124,882 | ₩126,071 | -1.17% | 9천 |
|---|
| 2026.03.04 | ₩129,317 | ₩129,317 | ₩128,195 | ₩128,836 | -0.37% | 1.3만 |
|---|
| 2026.03.03 | ₩127,046 | ₩128,823 | ₩125,149 | ₩128,061 | +0.80% | 1.3만 |
|---|
| 2026.03.02 | ₩128,569 | ₩131,027 | ₩128,569 | ₩130,720 | +1.67% | 7.8천 |
|---|
| 2026.02.27 | ₩129,691 | ₩129,865 | ₩128,916 | ₩129,731 | +0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩130,573 | ₩131,521 | ₩129,571 | ₩131,481 | +0.70% | 3.1만 |
|---|
| 2026.02.25 | ₩130,827 | ₩130,827 | ₩129,825 | ₩130,306 | -0.40% | 2.9만 |
|---|
| 2026.02.24 | ₩128,409 | ₩129,785 | ₩128,409 | ₩129,611 | +0.94% | 7.7천 |
|---|
| 2026.02.23 | ₩129,023 | ₩129,304 | ₩127,567 | ₩128,288 | -0.57% | 9.2천 |
|---|
| 2026.02.20 | ₩130,012 | ₩130,600 | ₩129,183 | ₩130,359 | +0.27% | 4.6만 |
|---|
| 2026.02.19 | ₩129,237 | ₩129,958 | ₩129,050 | ₩129,838 | +0.47% | 8.6천 |
|---|
| 2026.02.18 | ₩129,451 | ₩131,067 | ₩129,451 | ₩129,918 | +0.36% | 8.9천 |
|---|
| 2026.02.17 | ₩127,888 | ₩129,598 | ₩127,500 | ₩128,983 | +0.86% | 2.1만 |
|---|
| 2026.02.13 | ₩127,487 | ₩129,237 | ₩126,605 | ₩128,435 | +0.74% | 7.5천 |
|---|
| 2026.02.12 | ₩130,332 | ₩130,626 | ₩126,685 | ₩126,872 | -2.65% | 5만 |
|---|
| 2026.02.11 | ₩131,214 | ₩131,214 | ₩128,596 | ₩129,838 | -1.05% | 1.6만 |
|---|
| 2026.02.10 | ₩130,907 | ₩131,668 | ₩130,546 | ₩130,546 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩129,758 | ₩131,414 | ₩129,758 | ₩130,947 | +0.92% | 3.5만 |
|---|
| 2026.02.06 | ₩127,340 | ₩130,052 | ₩127,340 | ₩129,758 | +1.90% | 5.9만 |
|---|
| 2026.02.05 | ₩124,788 | ₩126,445 | ₩124,721 | ₩124,989 | +0.16% | 1.7만 |
|---|
| 2026.02.04 | ₩128,582 | ₩128,582 | ₩124,214 | ₩126,204 | -1.85% | 2.1만 |
|---|
| 2026.02.03 | ₩128,676 | ₩128,676 | ₩125,737 | ₩127,620 | -0.82% | 1.3만 |
|---|
| 2026.02.02 | ₩126,204 | ₩128,035 | ₩126,204 | ₩127,554 | +1.07% | 1.5만 |
|---|
| 2026.01.30 | ₩127,994 | ₩127,994 | ₩126,017 | ₩126,512 | -1.16% | 1.8만 |
|---|
| 2026.01.29 | ₩130,079 | ₩130,079 | ₩127,393 | ₩128,916 | -0.89% | 1.4만 |
|---|
| 2026.01.28 | ₩130,693 | ₩130,693 | ₩129,531 | ₩129,745 | -0.73% | 8.1만 |
|---|
| 2026.01.27 | ₩130,212 | ₩130,212 | ₩129,558 | ₩129,932 | -0.22% | 2.9만 |
|---|
| 2026.01.26 | ₩131,268 | ₩131,268 | ₩129,985 | ₩129,985 | -0.98% | 8.9천 |
|---|
| 2026.01.23 | ₩132,136 | ₩132,136 | ₩130,199 | ₩130,519 | -1.22% | 1.9만 |
|---|
| 2026.01.22 | ₩132,603 | ₩132,844 | ₩132,069 | ₩132,163 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩130,960 | ₩132,109 | ₩129,838 | ₩131,414 | +0.35% | 1.7만 |
|---|
| 2026.01.20 | ₩129,317 | ₩131,027 | ₩129,317 | ₩129,758 | +0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩131,441 | ₩131,775 | ₩130,693 | ₩131,334 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩131,054 | ₩131,748 | ₩130,813 | ₩131,040 | -0.01% | 4.9만 |
|---|
| 2026.01.14 | ₩129,170 | ₩130,079 | ₩128,729 | ₩129,798 | +0.49% | 3만 |
|---|
| 2026.01.13 | ₩130,025 | ₩130,105 | ₩129,384 | ₩129,544 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩128,422 | ₩129,584 | ₩128,075 | ₩129,531 | +0.86% | 2.4만 |
|---|
| 2026.01.09 | ₩128,462 | ₩129,023 | ₩128,222 | ₩128,649 | +0.15% | 3만 |
|---|
| 2026.01.08 | ₩127,781 | ₩127,994 | ₩127,220 | ₩127,634 | -0.12% | 2.7만 |
|---|
| 2026.01.07 | ₩127,848 | ₩128,222 | ₩127,166 | ₩127,714 | -0.10% | 6.8만 |
|---|
| 2026.01.06 | ₩125,991 | ₩128,382 | ₩125,510 | ₩128,382 | +1.90% | 3.5만 |
|---|
| 2026.01.05 | ₩124,655 | ₩126,231 | ₩124,655 | ₩125,964 | +1.05% | 4.6만 |
|---|
| 2026.01.02 | ₩122,931 | ₩124,187 | ₩122,237 | ₩124,094 | +0.95% | 1.2만 |
|---|
| 2025.12.31 | ₩122,865 | ₩122,865 | ₩121,823 | ₩121,823 | -0.85% | 7.7천 |
|---|
| 2025.12.30 | ₩124,187 | ₩124,187 | ₩123,012 | ₩123,025 | -0.94% | 6.9천 |
|---|
| 2025.12.29 | ₩123,947 | ₩124,147 | ₩123,773 | ₩123,960 | +0.01% | 9.1천 |
|---|
| 2025.12.26 | ₩125,416 | ₩125,416 | ₩124,748 | ₩125,055 | -0.29% | 7.9천 |
|---|
| 2025.12.24 | ₩125,723 | ₩125,723 | ₩125,336 | ₩125,630 | -0.07% | 4.6천 |
|---|
| 2025.12.23 | ₩125,670 | ₩125,777 | ₩125,162 | ₩125,510 | -0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩125,363 | ₩126,859 | ₩125,363 | ₩126,191 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩122,344 | ₩124,428 | ₩122,344 | ₩124,227 | +1.54% | 5.5천 |
|---|
| 2025.12.18 | ₩122,651 | ₩123,372 | ₩121,970 | ₩121,970 | -0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩123,452 | ₩123,853 | ₩120,861 | ₩120,861 | -2.10% | 1.8만 |
|---|
| 2025.12.16 | ₩122,838 | ₩123,452 | ₩122,531 | ₩122,958 | +0.10% | 7.3천 |
|---|
| 2025.12.15 | ₩125,349 | ₩125,349 | ₩123,265 | ₩123,265 | -1.66% | 1.3만 |
|---|
| 2025.12.12 | ₩126,952 | ₩126,952 | ₩124,000 | ₩124,307 | -2.08% | 7.1천 |
|---|
| 2025.12.11 | ₩124,655 | ₩127,033 | ₩124,655 | ₩126,899 | +1.80% | 1.2만 |
|---|
| 2025.12.10 | ₩123,372 | ₩125,456 | ₩123,265 | ₩124,815 | +1.17% | 1.4만 |
|---|
| 2025.12.09 | ₩123,893 | ₩124,321 | ₩123,693 | ₩123,693 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩124,708 | ₩124,708 | ₩123,412 | ₩123,599 | -0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩123,826 | ₩124,508 | ₩123,786 | ₩123,920 | +0.08% | 5.7천 |
|---|
| 2025.12.04 | ₩122,424 | ₩124,200 | ₩122,424 | ₩123,907 | +1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩121,141 | ₩122,704 | ₩121,115 | ₩122,637 | +1.24% | 4.5만 |
|---|
| 2025.12.02 | ₩122,678 | ₩122,678 | ₩121,435 | ₩121,435 | -1.01% | 4.7만 |
|---|
| 2025.12.01 | ₩122,597 | ₩123,078 | ₩121,823 | ₩121,863 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩123,012 | ₩123,760 | ₩123,012 | ₩123,760 | +0.61% | 1.5천 |
|---|
| 2025.11.26 | ₩122,317 | ₩123,733 | ₩121,836 | ₩122,891 | +0.47% | 8.4천 |
|---|
| 2025.11.25 | ₩119,485 | ₩121,609 | ₩119,485 | ₩121,395 | +1.60% | 4.4만 |
|---|
| 2025.11.24 | ₩116,853 | ₩119,338 | ₩116,853 | ₩119,084 | +1.91% | 1.4만 |
|---|
| 2025.11.21 | ₩114,128 | ₩116,706 | ₩114,034 | ₩116,265 | +1.87% | 6.2천 |
|---|
| 2025.11.20 | ₩119,071 | ₩119,351 | ₩113,673 | ₩113,687 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩116,319 | ₩117,174 | ₩115,904 | ₩116,506 | +0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩114,809 | ₩116,572 | ₩114,595 | ₩115,971 | +1.01% | 1.6만 |
|---|
| 2025.11.17 | ₩117,334 | ₩117,908 | ₩115,223 | ₩115,704 | -1.39% | 4.5만 |
|---|
| 2025.11.14 | ₩115,504 | ₩118,910 | ₩115,504 | ₩117,721 | +1.92% | 1.3만 |
|---|
| 2025.11.13 | ₩120,981 | ₩120,981 | ₩117,481 | ₩117,614 | -2.78% | 3.7만 |
|---|
| 2025.11.12 | ₩122,637 | ₩123,292 | ₩121,823 | ₩121,823 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩122,410 | ₩122,410 | ₩121,395 | ₩121,983 | -0.35% | 5.2만 |
|---|
| 2025.11.10 | ₩123,639 | ₩123,639 | ₩122,103 | ₩122,771 | -0.70% | 1.5만 |
|---|
| 2025.11.07 | ₩119,658 | ₩121,368 | ₩118,202 | ₩121,368 | +1.43% | 1.1만 |
|---|
| 2025.11.06 | ₩122,851 | ₩122,851 | ₩120,500 | ₩120,593 | -1.84% | 8.6천 |
|---|
| 2025.11.05 | ₩121,649 | ₩123,452 | ₩121,368 | ₩123,118 | +1.21% | 4.2천 |
|---|
| 2025.11.04 | ₩121,475 | ₩122,838 | ₩121,155 | ₩121,155 | -0.26% | 3만 |
|---|
| 2025.11.03 | ₩123,573 | ₩124,134 | ₩123,185 | ₩124,000 | +0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩124,267 | ₩124,494 | ₩123,145 | ₩124,294 | +0.02% | 7천 |
|---|
| 2025.10.30 | ₩124,855 | ₩125,443 | ₩123,679 | ₩123,706 | -0.92% | 1.8만 |
|---|
| 2025.10.29 | ₩125,136 | ₩126,458 | ₩124,281 | ₩125,069 | -0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩126,912 | ₩126,912 | ₩125,550 | ₩125,550 | -1.07% | 8.4천 |
|---|
| 2025.10.27 | ₩127,140 | ₩127,140 | ₩126,191 | ₩126,538 | -0.47% | 7.9천 |
|---|
| 2025.10.24 | ₩125,977 | ₩126,218 | ₩125,336 | ₩125,389 | -0.47% | 1만 |
|---|
| 2025.10.23 | ₩122,410 | ₩124,281 | ₩122,410 | ₩124,067 | +1.35% | 1.4만 |
|---|
| 2025.10.22 | ₩123,172 | ₩123,639 | ₩120,353 | ₩121,729 | -1.17% | 8.8천 |
|---|
| 2025.10.21 | ₩124,254 | ₩124,601 | ₩123,466 | ₩123,933 | -0.26% | 4.3만 |
|---|
| 2025.10.20 | ₩124,000 | ₩125,055 | ₩124,000 | ₩124,708 | +0.57% | 9.8천 |
|---|
| 2025.10.17 | ₩123,132 | ₩123,773 | ₩121,823 | ₩122,971 | -0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩126,792 | ₩126,832 | ₩123,666 | ₩123,933 | -2.25% | 1.3만 |
|---|
| 2025.10.15 | ₩127,140 | ₩127,340 | ₩124,721 | ₩126,111 | -0.81% | 1.3만 |
|---|
| 2025.10.14 | ₩121,716 | ₩126,178 | ₩121,716 | ₩125,283 | +2.93% | 1.3만 |
|---|
| 2025.10.13 | ₩123,158 | ₩123,947 | ₩123,158 | ₩123,867 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩124,147 | ₩124,361 | ₩120,246 | ₩120,246 | -3.14% | 1만 |
|---|