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 | ₩132,467 | ₩133,762 | ₩132,454 | ₩133,575 | +0.84% | 9.7천 |
| 2026.10.08 | ₩131,333 | ₩131,786 | ₩131,079 | ₩131,773 | +0.34% | 9.4천 |
| 2026.10.07 | ₩133,134 | ₩133,148 | ₩131,800 | ₩132,080 | -0.79% | 1.3만 |
| 2026.10.06 | ₩134,829 | ₩135,457 | ₩134,282 | ₩134,522 | -0.23% | 1.1만 |
| 2026.10.05 | ₩134,616 | ₩135,070 | ₩134,215 | ₩134,683 | +0.05% | 6.2천 |
| 2026.10.02 | ₩134,482 | ₩134,723 | ₩134,149 | ₩134,175 | -0.23% | 5.6천 |
| 2026.10.01 | ₩131,973 | ₩132,921 | ₩131,159 | ₩132,427 | +0.34% | 6.2만 |
| 2026.09.30 | ₩132,414 | ₩132,640 | ₩131,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,920 |
| -0.37% |
| 1.1만 |
| 2026.09.29 | ₩132,654 | ₩132,654 | ₩131,479 | ₩132,120 | -0.40% | 9.1천 |
|---|
| 2026.09.28 | ₩131,906 | ₩132,681 | ₩131,279 | ₩132,173 | +0.20% | 1.1만 |
|---|
| 2026.09.25 | ₩132,520 | ₩133,615 | ₩132,427 | ₩133,094 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩132,133 | ₩133,068 | ₩131,573 | ₩132,947 | +0.62% | 6천 |
|---|
| 2026.09.23 | ₩133,748 | ₩133,815 | ₩133,001 | ₩133,001 | -0.56% | 7.4천 |
|---|
| 2026.09.22 | ₩135,043 | ₩135,043 | ₩134,215 | ₩134,736 | -0.23% | 9.2천 |
|---|
| 2026.09.21 | ₩134,496 | ₩134,496 | ₩133,708 | ₩134,162 | -0.25% | 8.5천 |
|---|
| 2026.09.18 | ₩133,028 | ₩133,028 | ₩132,013 | ₩132,841 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩133,521 | ₩133,735 | ₩133,028 | ₩133,028 | -0.37% | 6.6천 |
|---|
| 2026.09.16 | ₩132,107 | ₩133,188 | ₩131,533 | ₩131,853 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩133,228 | ₩133,228 | ₩131,479 | ₩131,479 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩133,014 | ₩134,202 | ₩132,974 | ₩133,601 | +0.44% | 9.5천 |
|---|
| 2026.09.11 | ₩134,843 | ₩135,243 | ₩134,643 | ₩134,709 | -0.10% | 8.6천 |
|---|
| 2026.09.10 | ₩133,989 | ₩134,589 | ₩133,335 | ₩133,388 | -0.45% | 2.6만 |
|---|
| 2026.09.09 | ₩137,125 | ₩137,125 | ₩135,203 | ₩135,283 | -1.34% | 2.3만 |
|---|
| 2026.09.08 | ₩136,604 | ₩138,019 | ₩136,604 | ₩137,178 | +0.42% | 9.9천 |
|---|
| 2026.09.04 | ₩136,885 | ₩137,352 | ₩136,778 | ₩137,352 | +0.34% | 1.9만 |
|---|
| 2026.09.03 | ₩136,378 | ₩136,965 | ₩135,590 | ₩136,965 | +0.43% | 1.1만 |
|---|
| 2026.09.02 | ₩135,123 | ₩135,684 | ₩135,043 | ₩135,644 | +0.39% | 1.4만 |
|---|
| 2026.09.01 | ₩135,470 | ₩135,483 | ₩134,429 | ₩134,589 | -0.65% | 1.1만 |
|---|
| 2026.08.31 | ₩137,579 | ₩137,579 | ₩135,937 | ₩136,564 | -0.74% | 8.8천 |
|---|
| 2026.08.28 | ₩140,649 | ₩140,649 | ₩137,472 | ₩137,472 | -2.26% | 9.5천 |
|---|
| 2026.08.27 | ₩140,288 | ₩141,022 | ₩140,235 | ₩140,702 | +0.29% | 5.5천 |
|---|
| 2026.08.26 | ₩139,514 | ₩140,515 | ₩139,514 | ₩139,995 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩139,648 | ₩139,648 | ₩139,127 | ₩139,527 | -0.09% | 7.3천 |
|---|
| 2026.08.24 | ₩139,768 | ₩139,768 | ₩138,633 | ₩138,927 | -0.60% | 1.9만 |
|---|
| 2026.08.21 | ₩140,568 | ₩140,568 | ₩139,247 | ₩140,141 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩140,902 | ₩140,902 | ₩138,994 | ₩139,167 | -1.23% | 1.4만 |
|---|
| 2026.08.19 | ₩142,117 | ₩142,117 | ₩140,849 | ₩140,969 | -0.81% | 1만 |
|---|
| 2026.08.18 | ₩142,464 | ₩142,464 | ₩140,755 | ₩140,755 | -1.20% | 5.3천 |
|---|
| 2026.08.17 | ₩143,598 | ₩144,239 | ₩143,465 | ₩144,092 | +0.34% | 7천 |
|---|
| 2026.08.14 | ₩143,011 | ₩143,852 | ₩143,011 | ₩143,798 | +0.55% | 5.1천 |
|---|
| 2026.08.13 | ₩143,772 | ₩143,772 | ₩142,944 | ₩143,064 | -0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩143,919 | ₩143,919 | ₩142,811 | ₩143,104 | -0.57% | 1.7만 |
|---|
| 2026.08.11 | ₩142,490 | ₩142,877 | ₩141,810 | ₩141,823 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩142,437 | ₩142,437 | ₩141,690 | ₩141,690 | -0.52% | 6.8천 |
|---|
| 2026.08.07 | ₩142,264 | ₩142,891 | ₩141,930 | ₩142,771 | +0.36% | 6.1천 |
|---|
| 2026.08.06 | ₩140,849 | ₩141,756 | ₩140,315 | ₩140,368 | -0.34% | 5.3만 |
|---|
| 2026.08.05 | ₩141,943 | ₩142,557 | ₩140,916 | ₩140,916 | -0.72% | 3.1만 |
|---|
| 2026.08.04 | ₩140,275 | ₩142,170 | ₩139,688 | ₩141,743 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩137,846 | ₩139,034 | ₩137,846 | ₩138,847 | +0.73% | 2.7만 |
|---|
| 2026.07.31 | ₩138,446 | ₩138,446 | ₩135,697 | ₩136,484 | -1.42% | 2.8만 |
|---|
| 2026.07.30 | ₩135,617 | ₩137,245 | ₩135,417 | ₩137,245 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩137,032 | ₩137,032 | ₩133,415 | ₩133,415 | -2.64% | 1.2만 |
|---|
| 2026.07.28 | ₩136,298 | ₩137,325 | ₩136,298 | ₩137,325 | +0.75% | 5.1천 |
|---|
| 2026.07.27 | ₩138,446 | ₩139,381 | ₩136,965 | ₩138,166 | -0.20% | 7.5천 |
|---|
| 2026.07.24 | ₩138,847 | ₩138,847 | ₩136,938 | ₩136,965 | -1.36% | 2.5만 |
|---|
| 2026.07.23 | ₩137,632 | ₩138,833 | ₩137,032 | ₩138,033 | +0.29% | 5.2만 |
|---|
| 2026.07.22 | ₩138,913 | ₩139,648 | ₩138,500 | ₩138,607 | -0.22% | 3.1만 |
|---|
| 2026.07.21 | ₩138,820 | ₩139,728 | ₩138,166 | ₩139,554 | +0.53% | 1.8만 |
|---|
| 2026.07.20 | ₩138,847 | ₩138,847 | ₩137,352 | ₩137,379 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩136,818 | ₩138,393 | ₩136,298 | ₩137,926 | +0.81% | 8.4천 |
|---|
| 2026.07.16 | ₩139,541 | ₩139,834 | ₩137,939 | ₩138,166 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩140,275 | ₩140,275 | ₩139,007 | ₩139,941 | -0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩139,754 | ₩139,981 | ₩138,927 | ₩139,407 | -0.25% | 3.7만 |
|---|
| 2026.07.13 | ₩140,061 | ₩140,061 | ₩137,912 | ₩138,300 | -1.26% | 9.3천 |
|---|
| 2026.07.10 | ₩142,571 | ₩142,571 | ₩139,861 | ₩140,635 | -1.36% | 2.3만 |
|---|
| 2026.07.09 | ₩141,196 | ₩142,744 | ₩141,196 | ₩142,010 | +0.58% | 3.4만 |
|---|
| 2026.07.08 | ₩140,609 | ₩140,769 | ₩138,099 | ₩139,968 | -0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩143,558 | ₩143,558 | ₩140,395 | ₩141,209 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩143,732 | ₩144,986 | ₩143,732 | ₩143,758 | +0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩146,361 | ₩146,361 | ₩141,383 | ₩142,757 | -2.46% | 2.2만 |
|---|
| 2026.07.01 | ₩147,042 | ₩147,042 | ₩145,213 | ₩145,400 | -1.12% | 11.2만 |
|---|
| 2026.06.30 | ₩146,228 | ₩148,230 | ₩146,228 | ₩147,949 | +1.18% | 2.8만 |
|---|
| 2026.06.29 | ₩145,814 | ₩146,121 | ₩144,079 | ₩146,121 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩144,706 | ₩145,854 | ₩144,092 | ₩145,040 | +0.23% | 12만 |
|---|
| 2026.06.25 | ₩145,493 | ₩146,454 | ₩144,452 | ₩145,200 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩143,131 | ₩145,213 | ₩142,717 | ₩143,345 | +0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩142,717 | ₩144,092 | ₩142,357 | ₩143,038 | +0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩145,040 | ₩145,293 | ₩144,239 | ₩145,186 | +0.10% | 8.7천 |
|---|
| 2026.06.18 | ₩143,852 | ₩144,065 | ₩142,717 | ₩144,065 | +0.15% | 6.4천 |
|---|
| 2026.06.17 | ₩142,664 | ₩144,212 | ₩141,316 | ₩141,383 | -0.90% | 2.1만 |
|---|
| 2026.06.16 | ₩143,345 | ₩144,266 | ₩141,970 | ₩141,970 | -0.96% | 1만 |
|---|
| 2026.06.15 | ₩144,052 | ₩144,052 | ₩143,011 | ₩143,225 | -0.57% | 1.6만 |
|---|
| 2026.06.12 | ₩140,582 | ₩142,437 | ₩140,061 | ₩141,343 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩136,418 | ₩140,141 | ₩136,418 | ₩140,101 | +2.70% | 5.3만 |
|---|
| 2026.06.10 | ₩137,525 | ₩138,967 | ₩134,749 | ₩134,990 | -1.84% | 6.9만 |
|---|
| 2026.06.09 | ₩138,259 | ₩138,259 | ₩135,430 | ₩137,632 | -0.45% | 9.3천 |
|---|
| 2026.06.08 | ₩138,059 | ₩138,059 | ₩136,217 | ₩136,631 | -1.03% | 9.7천 |
|---|
| 2026.06.05 | ₩137,953 | ₩138,994 | ₩135,590 | ₩135,884 | -1.50% | 7.6만 |
|---|
| 2026.06.04 | ₩139,087 | ₩141,236 | ₩139,087 | ₩140,622 | +1.10% | 1.9만 |
|---|
| 2026.06.03 | ₩139,301 | ₩139,968 | ₩138,887 | ₩139,834 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩138,833 | ₩140,101 | ₩138,833 | ₩139,941 | +0.80% | 4.1만 |
|---|
| 2026.06.01 | ₩139,407 | ₩139,407 | ₩137,365 | ₩138,580 | -0.59% | 5.6만 |
|---|
| 2026.05.29 | ₩140,181 | ₩140,448 | ₩138,900 | ₩139,741 | -0.31% | 5.9천 |
|---|
| 2026.05.28 | ₩141,049 | ₩141,703 | ₩139,634 | ₩141,289 | +0.17% | 1.8만 |
|---|
| 2026.05.27 | ₩141,503 | ₩141,503 | ₩140,221 | ₩140,782 | -0.51% | 9.9천 |
|---|
| 2026.05.26 | ₩138,900 | ₩140,262 | ₩138,900 | ₩140,221 | +0.95% | 2.1만 |
|---|
| 2026.05.22 | ₩136,725 | ₩136,738 | ₩136,164 | ₩136,631 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩133,708 | ₩136,057 | ₩133,708 | ₩135,657 | +1.46% | 1.3만 |
|---|
| 2026.05.20 | ₩132,454 | ₩134,683 | ₩132,013 | ₩134,629 | +1.64% | 1.3만 |
|---|
| 2026.05.19 | ₩131,573 | ₩132,107 | ₩130,372 | ₩131,319 | -0.19% | 5.2천 |
|---|
| 2026.05.18 | ₩135,270 | ₩135,270 | ₩132,000 | ₩132,867 | -1.78% | 6.2천 |
|---|
| 2026.05.15 | ₩136,471 | ₩136,471 | ₩134,549 | ₩134,602 | -1.37% | 2.3만 |
|---|
| 2026.05.14 | ₩137,419 | ₩138,553 | ₩136,965 | ₩138,219 | +0.58% | 1.6만 |
|---|
| 2026.05.13 | ₩137,672 | ₩137,672 | ₩135,951 | ₩137,192 | -0.35% | 1만 |
|---|
| 2026.05.12 | ₩137,806 | ₩137,806 | ₩134,736 | ₩137,258 | -0.40% | 1.3만 |
|---|
| 2026.05.11 | ₩138,540 | ₩139,007 | ₩137,939 | ₩138,219 | -0.23% | 2.5만 |
|---|
| 2026.05.08 | ₩138,740 | ₩138,740 | ₩137,485 | ₩138,033 | -0.51% | 1만 |
|---|
| 2026.05.07 | ₩140,622 | ₩140,622 | ₩136,484 | ₩137,085 | -2.52% | 1.5만 |
|---|
| 2026.05.06 | ₩138,767 | ₩139,888 | ₩137,953 | ₩139,768 | +0.72% | 6.2만 |
|---|
| 2026.05.05 | ₩135,644 | ₩137,138 | ₩135,644 | ₩137,045 | +1.03% | 2.1만 |
|---|
| 2026.05.04 | ₩134,522 | ₩135,083 | ₩133,361 | ₩133,682 | -0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩134,976 | ₩134,976 | ₩133,802 | ₩134,202 | -0.57% | 8.9만 |
|---|
| 2026.04.30 | ₩131,426 | ₩134,362 | ₩131,426 | ₩134,349 | +2.22% | 9.5천 |
|---|
| 2026.04.29 | ₩132,053 | ₩132,053 | ₩129,704 | ₩130,305 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩133,174 | ₩133,174 | ₩130,932 | ₩131,559 | -1.21% | 7.7천 |
|---|
| 2026.04.27 | ₩134,162 | ₩134,322 | ₩133,401 | ₩133,748 | -0.31% | 7.9천 |
|---|
| 2026.04.24 | ₩133,468 | ₩134,709 | ₩133,468 | ₩134,109 | +0.48% | 2.5만 |
|---|
| 2026.04.23 | ₩133,802 | ₩134,803 | ₩132,000 | ₩133,722 | -0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩135,070 | ₩135,070 | ₩133,094 | ₩133,775 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩135,203 | ₩135,951 | ₩133,161 | ₩133,214 | -1.47% | 6.2천 |
|---|
| 2026.04.20 | ₩133,401 | ₩134,576 | ₩133,401 | ₩134,416 | +0.76% | 1.1만 |
|---|
| 2026.04.17 | ₩132,240 | ₩134,482 | ₩132,240 | ₩133,815 | +1.19% | 2.6만 |
|---|
| 2026.04.16 | ₩130,372 | ₩130,545 | ₩129,451 | ₩130,251 | -0.09% | 3.1만 |
|---|
| 2026.04.15 | ₩130,745 | ₩130,745 | ₩129,117 | ₩130,291 | -0.35% | 4.2만 |
|---|
| 2026.04.14 | ₩130,118 | ₩130,812 | ₩130,105 | ₩130,412 | +0.23% | 2.6만 |
|---|
| 2026.04.13 | ₩126,528 | ₩128,997 | ₩126,528 | ₩128,997 | +1.95% | 1.4만 |
|---|
| 2026.04.10 | ₩128,783 | ₩128,783 | ₩127,115 | ₩127,328 | -1.13% | 9.4만 |
|---|
| 2026.04.09 | ₩127,422 | ₩128,903 | ₩126,741 | ₩128,103 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩127,836 | ₩127,929 | ₩126,915 | ₩127,262 | -0.45% | 7천 |
|---|
| 2026.04.07 | ₩122,123 | ₩123,191 | ₩121,963 | ₩123,017 | +0.73% | 8.6만 |
|---|
| 2026.04.06 | ₩122,764 | ₩122,871 | ₩121,830 | ₩122,831 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩119,387 | ₩122,697 | ₩119,387 | ₩122,684 | +2.76% | 1.9만 |
|---|
| 2026.04.01 | ₩121,883 | ₩123,284 | ₩121,883 | ₩122,163 | +0.23% | 7.2천 |
|---|
| 2026.03.31 | ₩118,092 | ₩121,015 | ₩118,092 | ₩120,775 | +2.27% | 1.4만 |
|---|
| 2026.03.30 | ₩118,546 | ₩118,546 | ₩115,583 | ₩116,184 | -1.99% | 11.9만 |
|---|
| 2026.03.27 | ₩119,961 | ₩119,961 | ₩117,919 | ₩118,092 | -1.56% | 1.1만 |
|---|
| 2026.03.26 | ₩121,269 | ₩122,163 | ₩120,028 | ₩120,028 | -1.02% | 9.9천 |
|---|
| 2026.03.25 | ₩123,591 | ₩123,591 | ₩122,243 | ₩122,951 | -0.52% | 14.4만 |
|---|
| 2026.03.24 | ₩120,001 | ₩122,110 | ₩119,788 | ₩121,776 | +1.48% | 1.9만 |
|---|
| 2026.03.23 | ₩121,629 | ₩123,084 | ₩121,189 | ₩121,256 | -0.31% | 7.5천 |
|---|
| 2026.03.20 | ₩122,137 | ₩122,137 | ₩118,453 | ₩119,000 | -2.57% | 1.4만 |
|---|
| 2026.03.19 | ₩119,747 | ₩122,684 | ₩119,747 | ₩122,217 | +2.06% | 1.2만 |
|---|
| 2026.03.18 | ₩122,737 | ₩122,991 | ₩121,509 | ₩121,523 | -0.99% | 1.9만 |
|---|
| 2026.03.17 | ₩123,471 | ₩123,658 | ₩122,764 | ₩123,138 | -0.27% | 9.2천 |
|---|
| 2026.03.16 | ₩122,243 | ₩122,884 | ₩121,669 | ₩121,963 | -0.23% | 2만 |
|---|
| 2026.03.13 | ₩122,163 | ₩122,937 | ₩120,268 | ₩120,602 | -1.28% | 2.7만 |
|---|
| 2026.03.12 | ₩123,311 | ₩123,311 | ₩121,055 | ₩121,055 | -1.83% | 1.6만 |
|---|
| 2026.03.11 | ₩124,232 | ₩124,726 | ₩123,485 | ₩124,312 | +0.06% | 7.7만 |
|---|
| 2026.03.10 | ₩124,672 | ₩126,808 | ₩124,419 | ₩124,566 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩121,776 | ₩124,913 | ₩120,562 | ₩124,899 | +2.56% | 2.1만 |
|---|
| 2026.03.06 | ₩123,538 | ₩123,965 | ₩122,724 | ₩122,791 | -0.61% | 6.1천 |
|---|
| 2026.03.05 | ₩127,449 | ₩127,635 | ₩124,766 | ₩125,954 | -1.17% | 9천 |
|---|
| 2026.03.04 | ₩129,197 | ₩129,197 | ₩128,076 | ₩128,717 | -0.37% | 1.3만 |
|---|
| 2026.03.03 | ₩126,928 | ₩128,703 | ₩125,033 | ₩127,942 | +0.80% | 1.3만 |
|---|
| 2026.03.02 | ₩128,450 | ₩130,905 | ₩128,450 | ₩130,598 | +1.67% | 7.8천 |
|---|
| 2026.02.27 | ₩129,571 | ₩129,744 | ₩128,797 | ₩129,611 | +0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩130,452 | ₩131,399 | ₩129,451 | ₩131,359 | +0.70% | 3.1만 |
|---|
| 2026.02.25 | ₩130,705 | ₩130,705 | ₩129,704 | ₩130,185 | -0.40% | 2.9만 |
|---|
| 2026.02.24 | ₩128,289 | ₩129,664 | ₩128,289 | ₩129,491 | +0.94% | 7.7천 |
|---|
| 2026.02.23 | ₩128,903 | ₩129,184 | ₩127,449 | ₩128,169 | -0.57% | 9.2천 |
|---|
| 2026.02.20 | ₩129,891 | ₩130,478 | ₩129,064 | ₩130,238 | +0.27% | 4.6만 |
|---|
| 2026.02.19 | ₩129,117 | ₩129,838 | ₩128,930 | ₩129,718 | +0.47% | 8.6천 |
|---|
| 2026.02.18 | ₩129,330 | ₩130,945 | ₩129,330 | ₩129,798 | +0.36% | 8.9천 |
|---|
| 2026.02.17 | ₩127,769 | ₩129,477 | ₩127,382 | ₩128,863 | +0.86% | 2.1만 |
|---|
| 2026.02.13 | ₩127,369 | ₩129,117 | ₩126,488 | ₩128,316 | +0.74% | 7.5천 |
|---|
| 2026.02.12 | ₩130,211 | ₩130,505 | ₩126,568 | ₩126,755 | -2.65% | 5만 |
|---|
| 2026.02.11 | ₩131,092 | ₩131,092 | ₩128,476 | ₩129,718 | -1.05% | 1.6만 |
|---|
| 2026.02.10 | ₩130,785 | ₩131,546 | ₩130,425 | ₩130,425 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩129,637 | ₩131,292 | ₩129,637 | ₩130,825 | +0.92% | 3.5만 |
|---|
| 2026.02.06 | ₩127,222 | ₩129,931 | ₩127,222 | ₩129,637 | +1.90% | 5.9만 |
|---|
| 2026.02.05 | ₩124,672 | ₩126,327 | ₩124,606 | ₩124,873 | +0.16% | 1.7만 |
|---|
| 2026.02.04 | ₩128,463 | ₩128,463 | ₩124,099 | ₩126,087 | -1.85% | 2.1만 |
|---|
| 2026.02.03 | ₩128,556 | ₩128,556 | ₩125,620 | ₩127,502 | -0.82% | 1.3만 |
|---|
| 2026.02.02 | ₩126,087 | ₩127,916 | ₩126,087 | ₩127,435 | +1.07% | 1.5만 |
|---|
| 2026.01.30 | ₩127,876 | ₩127,876 | ₩125,900 | ₩126,394 | -1.16% | 1.8만 |
|---|
| 2026.01.29 | ₩129,958 | ₩129,958 | ₩127,275 | ₩128,797 | -0.89% | 1.4만 |
|---|
| 2026.01.28 | ₩130,572 | ₩130,572 | ₩129,411 | ₩129,624 | -0.73% | 8.1만 |
|---|
| 2026.01.27 | ₩130,091 | ₩130,091 | ₩129,437 | ₩129,811 | -0.22% | 2.9만 |
|---|
| 2026.01.26 | ₩131,146 | ₩131,146 | ₩129,864 | ₩129,864 | -0.98% | 8.9천 |
|---|
| 2026.01.23 | ₩132,013 | ₩132,013 | ₩130,078 | ₩130,398 | -1.22% | 1.9만 |
|---|
| 2026.01.22 | ₩132,480 | ₩132,721 | ₩131,946 | ₩132,040 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩130,839 | ₩131,987 | ₩129,718 | ₩131,292 | +0.35% | 1.7만 |
|---|
| 2026.01.20 | ₩129,197 | ₩130,905 | ₩129,197 | ₩129,637 | +0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩131,319 | ₩131,653 | ₩130,572 | ₩131,212 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩130,932 | ₩131,626 | ₩130,692 | ₩130,919 | -0.01% | 4.9만 |
|---|
| 2026.01.14 | ₩129,050 | ₩129,958 | ₩128,610 | ₩129,678 | +0.49% | 3만 |
|---|
| 2026.01.13 | ₩129,904 | ₩129,984 | ₩129,264 | ₩129,424 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩128,303 | ₩129,464 | ₩127,956 | ₩129,411 | +0.86% | 2.4만 |
|---|
| 2026.01.09 | ₩128,343 | ₩128,903 | ₩128,103 | ₩128,530 | +0.15% | 3만 |
|---|
| 2026.01.08 | ₩127,662 | ₩127,876 | ₩127,102 | ₩127,515 | -0.12% | 2.7만 |
|---|
| 2026.01.07 | ₩127,729 | ₩128,103 | ₩127,048 | ₩127,595 | -0.10% | 6.8만 |
|---|
| 2026.01.06 | ₩125,874 | ₩128,263 | ₩125,393 | ₩128,263 | +1.90% | 3.5만 |
|---|
| 2026.01.05 | ₩124,539 | ₩126,114 | ₩124,539 | ₩125,847 | +1.05% | 4.6만 |
|---|
| 2026.01.02 | ₩122,817 | ₩124,072 | ₩122,123 | ₩123,978 | +0.95% | 1.2만 |
|---|
| 2025.12.31 | ₩122,751 | ₩122,751 | ₩121,709 | ₩121,709 | -0.85% | 7.7천 |
|---|
| 2025.12.30 | ₩124,072 | ₩124,072 | ₩122,897 | ₩122,911 | -0.94% | 6.9천 |
|---|
| 2025.12.29 | ₩123,832 | ₩124,032 | ₩123,658 | ₩123,845 | +0.01% | 9.1천 |
|---|
| 2025.12.26 | ₩125,300 | ₩125,300 | ₩124,632 | ₩124,939 | -0.29% | 7.9천 |
|---|
| 2025.12.24 | ₩125,607 | ₩125,607 | ₩125,220 | ₩125,513 | -0.07% | 4.6천 |
|---|
| 2025.12.23 | ₩125,553 | ₩125,660 | ₩125,046 | ₩125,393 | -0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩125,246 | ₩126,741 | ₩125,246 | ₩126,074 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩122,230 | ₩124,312 | ₩122,230 | ₩124,112 | +1.54% | 5.5천 |
|---|
| 2025.12.18 | ₩122,537 | ₩123,258 | ₩121,856 | ₩121,856 | -0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩123,338 | ₩123,738 | ₩120,749 | ₩120,749 | -2.10% | 1.8만 |
|---|
| 2025.12.16 | ₩122,724 | ₩123,338 | ₩122,417 | ₩122,844 | +0.10% | 7.3천 |
|---|
| 2025.12.15 | ₩125,233 | ₩125,233 | ₩123,151 | ₩123,151 | -1.66% | 1.3만 |
|---|
| 2025.12.12 | ₩126,835 | ₩126,835 | ₩123,885 | ₩124,192 | -2.08% | 7.1천 |
|---|
| 2025.12.11 | ₩124,539 | ₩126,915 | ₩124,539 | ₩126,781 | +1.80% | 1.2만 |
|---|
| 2025.12.10 | ₩123,258 | ₩125,340 | ₩123,151 | ₩124,699 | +1.17% | 1.4만 |
|---|
| 2025.12.09 | ₩123,778 | ₩124,205 | ₩123,578 | ₩123,578 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩124,592 | ₩124,592 | ₩123,298 | ₩123,485 | -0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩123,711 | ₩124,392 | ₩123,671 | ₩123,805 | +0.08% | 5.7천 |
|---|
| 2025.12.04 | ₩122,310 | ₩124,085 | ₩122,310 | ₩123,792 | +1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩121,029 | ₩122,590 | ₩121,002 | ₩122,524 | +1.24% | 4.5만 |
|---|
| 2025.12.02 | ₩122,564 | ₩122,564 | ₩121,322 | ₩121,322 | -1.01% | 4.7만 |
|---|
| 2025.12.01 | ₩122,484 | ₩122,964 | ₩121,709 | ₩121,750 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩122,897 | ₩123,645 | ₩122,897 | ₩123,645 | +0.61% | 1.5천 |
|---|
| 2025.11.26 | ₩122,203 | ₩123,618 | ₩121,723 | ₩122,777 | +0.47% | 8.4천 |
|---|
| 2025.11.25 | ₩119,374 | ₩121,496 | ₩119,374 | ₩121,282 | +1.60% | 4.4만 |
|---|
| 2025.11.24 | ₩116,744 | ₩119,227 | ₩116,744 | ₩118,973 | +1.91% | 1.4만 |
|---|
| 2025.11.21 | ₩114,022 | ₩116,598 | ₩113,928 | ₩116,157 | +1.87% | 6.2천 |
|---|
| 2025.11.20 | ₩118,960 | ₩119,240 | ₩113,568 | ₩113,581 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩116,211 | ₩117,065 | ₩115,797 | ₩116,397 | +0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩114,702 | ₩116,464 | ₩114,489 | ₩115,864 | +1.01% | 1.6만 |
|---|
| 2025.11.17 | ₩117,225 | ₩117,799 | ₩115,116 | ₩115,597 | -1.39% | 4.5만 |
|---|
| 2025.11.14 | ₩115,396 | ₩118,800 | ₩115,396 | ₩117,612 | +1.92% | 1.3만 |
|---|
| 2025.11.13 | ₩120,869 | ₩120,869 | ₩117,372 | ₩117,505 | -2.78% | 3.7만 |
|---|
| 2025.11.12 | ₩122,524 | ₩123,178 | ₩121,709 | ₩121,709 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩122,297 | ₩122,297 | ₩121,282 | ₩121,870 | -0.35% | 5.2만 |
|---|
| 2025.11.10 | ₩123,525 | ₩123,525 | ₩121,990 | ₩122,657 | -0.70% | 1.5만 |
|---|
| 2025.11.07 | ₩119,547 | ₩121,256 | ₩118,092 | ₩121,256 | +1.43% | 1.1만 |
|---|
| 2025.11.06 | ₩122,737 | ₩122,737 | ₩120,388 | ₩120,482 | -1.84% | 8.6천 |
|---|
| 2025.11.05 | ₩121,536 | ₩123,338 | ₩121,256 | ₩123,004 | +1.21% | 4.2천 |
|---|
| 2025.11.04 | ₩121,362 | ₩122,724 | ₩121,042 | ₩121,042 | -0.26% | 3만 |
|---|
| 2025.11.03 | ₩123,458 | ₩124,018 | ₩123,071 | ₩123,885 | +0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩124,152 | ₩124,379 | ₩123,031 | ₩124,179 | +0.02% | 7천 |
|---|
| 2025.10.30 | ₩124,739 | ₩125,326 | ₩123,565 | ₩123,591 | -0.92% | 1.8만 |
|---|
| 2025.10.29 | ₩125,019 | ₩126,341 | ₩124,165 | ₩124,953 | -0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩126,795 | ₩126,795 | ₩125,433 | ₩125,433 | -1.07% | 8.4천 |
|---|
| 2025.10.27 | ₩127,021 | ₩127,021 | ₩126,074 | ₩126,421 | -0.47% | 7.9천 |
|---|
| 2025.10.24 | ₩125,860 | ₩126,101 | ₩125,220 | ₩125,273 | -0.47% | 1만 |
|---|
| 2025.10.23 | ₩122,297 | ₩124,165 | ₩122,297 | ₩123,952 | +1.35% | 1.4만 |
|---|
| 2025.10.22 | ₩123,057 | ₩123,525 | ₩120,241 | ₩121,616 | -1.17% | 8.8천 |
|---|
| 2025.10.21 | ₩124,139 | ₩124,486 | ₩123,351 | ₩123,818 | -0.26% | 4.3만 |
|---|
| 2025.10.20 | ₩123,885 | ₩124,939 | ₩123,885 | ₩124,592 | +0.57% | 9.8천 |
|---|
| 2025.10.17 | ₩123,017 | ₩123,658 | ₩121,709 | ₩122,857 | -0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩126,674 | ₩126,715 | ₩123,551 | ₩123,818 | -2.25% | 1.3만 |
|---|
| 2025.10.15 | ₩127,021 | ₩127,222 | ₩124,606 | ₩125,994 | -0.81% | 1.3만 |
|---|
| 2025.10.14 | ₩121,603 | ₩126,061 | ₩121,603 | ₩125,166 | +2.93% | 1.3만 |
|---|
| 2025.10.13 | ₩123,044 | ₩123,832 | ₩123,044 | ₩123,752 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩124,032 | ₩124,245 | ₩120,135 | ₩120,135 | -3.14% | 1만 |
|---|