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 | ₩132,785 | ₩134,082 | ₩132,771 | ₩133,895 | +0.84% | 9.7천 |
| 2026.10.08 | ₩131,647 | ₩132,102 | ₩131,393 | ₩132,089 | +0.34% | 9.4천 |
| 2026.10.07 | ₩133,454 | ₩133,467 | ₩132,116 | ₩132,397 | -0.79% | 1.3만 |
| 2026.10.06 | ₩135,153 | ₩135,781 | ₩134,604 | ₩134,845 | -0.23% | 1.1만 |
| 2026.10.05 | ₩134,939 | ₩135,393 | ₩134,537 | ₩135,005 | +0.05% | 6.2천 |
| 2026.10.02 | ₩134,805 | ₩135,046 | ₩134,470 | ₩134,497 | -0.23% | 5.6천 |
| 2026.10.01 | ₩132,290 | ₩133,239 | ₩131,473 | ₩132,744 | +0.34% | 6.2만 |
| 2026.09.30 | ₩132,731 | ₩132,959 | ₩132,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,236 |
| -0.37% |
| 1.1만 |
| 2026.09.29 | ₩132,972 | ₩132,972 | ₩131,795 | ₩132,437 | -0.40% | 9.1천 |
|---|
| 2026.09.28 | ₩132,223 | ₩132,999 | ₩131,594 | ₩132,490 | +0.20% | 1.1만 |
|---|
| 2026.09.25 | ₩132,838 | ₩133,935 | ₩132,744 | ₩133,413 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩132,450 | ₩133,387 | ₩131,888 | ₩133,266 | +0.62% | 6천 |
|---|
| 2026.09.23 | ₩134,069 | ₩134,136 | ₩133,320 | ₩133,320 | -0.56% | 7.4천 |
|---|
| 2026.09.22 | ₩135,367 | ₩135,367 | ₩134,537 | ₩135,059 | -0.23% | 9.2천 |
|---|
| 2026.09.21 | ₩134,818 | ₩134,818 | ₩134,029 | ₩134,484 | -0.25% | 8.5천 |
|---|
| 2026.09.18 | ₩133,346 | ₩133,346 | ₩132,330 | ₩133,159 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩133,842 | ₩134,056 | ₩133,346 | ₩133,346 | -0.37% | 6.6천 |
|---|
| 2026.09.16 | ₩132,423 | ₩133,507 | ₩131,848 | ₩132,169 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩133,547 | ₩133,547 | ₩131,795 | ₩131,795 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩133,333 | ₩134,524 | ₩133,293 | ₩133,922 | +0.44% | 9.5천 |
|---|
| 2026.09.11 | ₩135,166 | ₩135,567 | ₩134,965 | ₩135,032 | -0.10% | 8.6천 |
|---|
| 2026.09.10 | ₩134,310 | ₩134,912 | ₩133,654 | ₩133,708 | -0.45% | 2.6만 |
|---|
| 2026.09.09 | ₩137,454 | ₩137,454 | ₩135,527 | ₩135,608 | -1.34% | 2.3만 |
|---|
| 2026.09.08 | ₩136,932 | ₩138,350 | ₩136,932 | ₩137,507 | +0.42% | 9.9천 |
|---|
| 2026.09.04 | ₩137,213 | ₩137,681 | ₩137,106 | ₩137,681 | +0.34% | 1.9만 |
|---|
| 2026.09.03 | ₩136,705 | ₩137,293 | ₩135,915 | ₩137,293 | +0.43% | 1.1만 |
|---|
| 2026.09.02 | ₩135,447 | ₩136,009 | ₩135,367 | ₩135,969 | +0.39% | 1.4만 |
|---|
| 2026.09.01 | ₩135,795 | ₩135,808 | ₩134,751 | ₩134,912 | -0.65% | 1.1만 |
|---|
| 2026.08.31 | ₩137,909 | ₩137,909 | ₩136,263 | ₩136,892 | -0.74% | 8.8천 |
|---|
| 2026.08.28 | ₩140,986 | ₩140,986 | ₩137,802 | ₩137,802 | -2.26% | 9.5천 |
|---|
| 2026.08.27 | ₩140,625 | ₩141,360 | ₩140,571 | ₩141,039 | +0.29% | 5.5천 |
|---|
| 2026.08.26 | ₩139,849 | ₩140,852 | ₩139,849 | ₩140,330 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩139,982 | ₩139,982 | ₩139,461 | ₩139,862 | -0.09% | 7.3천 |
|---|
| 2026.08.24 | ₩140,103 | ₩140,103 | ₩138,966 | ₩139,260 | -0.60% | 1.9만 |
|---|
| 2026.08.21 | ₩140,906 | ₩140,906 | ₩139,581 | ₩140,477 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩141,240 | ₩141,240 | ₩139,327 | ₩139,501 | -1.23% | 1.4만 |
|---|
| 2026.08.19 | ₩142,457 | ₩142,457 | ₩141,186 | ₩141,307 | -0.81% | 1만 |
|---|
| 2026.08.18 | ₩142,805 | ₩142,805 | ₩141,093 | ₩141,093 | -1.20% | 5.3천 |
|---|
| 2026.08.17 | ₩143,943 | ₩144,585 | ₩143,809 | ₩144,438 | +0.34% | 7천 |
|---|
| 2026.08.14 | ₩143,354 | ₩144,197 | ₩143,354 | ₩144,143 | +0.55% | 5.1천 |
|---|
| 2026.08.13 | ₩144,116 | ₩144,116 | ₩143,287 | ₩143,407 | -0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩144,264 | ₩144,264 | ₩143,153 | ₩143,447 | -0.57% | 1.7만 |
|---|
| 2026.08.11 | ₩142,832 | ₩143,220 | ₩142,150 | ₩142,163 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩142,779 | ₩142,779 | ₩142,029 | ₩142,029 | -0.52% | 6.8천 |
|---|
| 2026.08.07 | ₩142,605 | ₩143,233 | ₩142,270 | ₩143,113 | +0.36% | 6.1천 |
|---|
| 2026.08.06 | ₩141,186 | ₩142,096 | ₩140,651 | ₩140,705 | -0.34% | 5.3만 |
|---|
| 2026.08.05 | ₩142,284 | ₩142,899 | ₩141,253 | ₩141,253 | -0.72% | 3.1만 |
|---|
| 2026.08.04 | ₩140,611 | ₩142,511 | ₩140,023 | ₩142,083 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩138,176 | ₩139,367 | ₩138,176 | ₩139,180 | +0.73% | 2.7만 |
|---|
| 2026.07.31 | ₩138,778 | ₩138,778 | ₩136,022 | ₩136,812 | -1.42% | 2.8만 |
|---|
| 2026.07.30 | ₩135,942 | ₩137,574 | ₩135,741 | ₩137,574 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩137,360 | ₩137,360 | ₩133,734 | ₩133,734 | -2.64% | 1.2만 |
|---|
| 2026.07.28 | ₩136,624 | ₩137,654 | ₩136,624 | ₩137,654 | +0.75% | 5.1천 |
|---|
| 2026.07.27 | ₩138,778 | ₩139,715 | ₩137,293 | ₩138,497 | -0.20% | 7.5천 |
|---|
| 2026.07.24 | ₩139,180 | ₩139,180 | ₩137,266 | ₩137,293 | -1.36% | 2.5만 |
|---|
| 2026.07.23 | ₩137,962 | ₩139,166 | ₩137,360 | ₩138,364 | +0.29% | 5.2만 |
|---|
| 2026.07.22 | ₩139,247 | ₩139,982 | ₩138,832 | ₩138,939 | -0.22% | 3.1만 |
|---|
| 2026.07.21 | ₩139,153 | ₩140,063 | ₩138,497 | ₩139,889 | +0.53% | 1.8만 |
|---|
| 2026.07.20 | ₩139,180 | ₩139,180 | ₩137,681 | ₩137,708 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩137,146 | ₩138,725 | ₩136,624 | ₩138,257 | +0.81% | 8.4천 |
|---|
| 2026.07.16 | ₩139,875 | ₩140,170 | ₩138,270 | ₩138,497 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩140,611 | ₩140,611 | ₩139,340 | ₩140,277 | -0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩140,089 | ₩140,317 | ₩139,260 | ₩139,742 | -0.25% | 3.7만 |
|---|
| 2026.07.13 | ₩140,397 | ₩140,397 | ₩138,243 | ₩138,631 | -1.26% | 9.3천 |
|---|
| 2026.07.10 | ₩142,912 | ₩142,912 | ₩140,196 | ₩140,972 | -1.36% | 2.3만 |
|---|
| 2026.07.09 | ₩141,534 | ₩143,086 | ₩141,534 | ₩142,350 | +0.58% | 3.4만 |
|---|
| 2026.07.08 | ₩140,946 | ₩141,106 | ₩138,430 | ₩140,303 | -0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩143,902 | ₩143,902 | ₩140,732 | ₩141,548 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩144,076 | ₩145,334 | ₩144,076 | ₩144,103 | +0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩146,712 | ₩146,712 | ₩141,722 | ₩143,100 | -2.46% | 2.2만 |
|---|
| 2026.07.01 | ₩147,394 | ₩147,394 | ₩145,561 | ₩145,749 | -1.12% | 11.2만 |
|---|
| 2026.06.30 | ₩146,578 | ₩148,585 | ₩146,578 | ₩148,304 | +1.18% | 2.8만 |
|---|
| 2026.06.29 | ₩146,163 | ₩146,471 | ₩144,424 | ₩146,471 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩145,053 | ₩146,204 | ₩144,438 | ₩145,387 | +0.23% | 12만 |
|---|
| 2026.06.25 | ₩145,842 | ₩146,806 | ₩144,799 | ₩145,548 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩143,474 | ₩145,561 | ₩143,060 | ₩143,688 | +0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩143,060 | ₩144,438 | ₩142,698 | ₩143,381 | +0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩145,387 | ₩145,642 | ₩144,585 | ₩145,535 | +0.10% | 8.7천 |
|---|
| 2026.06.18 | ₩144,197 | ₩144,411 | ₩143,060 | ₩144,411 | +0.15% | 6.4천 |
|---|
| 2026.06.17 | ₩143,006 | ₩144,558 | ₩141,655 | ₩141,722 | -0.90% | 2.1만 |
|---|
| 2026.06.16 | ₩143,688 | ₩144,611 | ₩142,310 | ₩142,310 | -0.96% | 1만 |
|---|
| 2026.06.15 | ₩144,397 | ₩144,397 | ₩143,354 | ₩143,568 | -0.57% | 1.6만 |
|---|
| 2026.06.12 | ₩140,919 | ₩142,779 | ₩140,397 | ₩141,681 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩136,745 | ₩140,477 | ₩136,745 | ₩140,437 | +2.70% | 5.3만 |
|---|
| 2026.06.10 | ₩137,855 | ₩139,300 | ₩135,072 | ₩135,313 | -1.84% | 6.9만 |
|---|
| 2026.06.09 | ₩138,591 | ₩138,591 | ₩135,755 | ₩137,962 | -0.45% | 9.3천 |
|---|
| 2026.06.08 | ₩138,390 | ₩138,390 | ₩136,544 | ₩136,959 | -1.03% | 9.7천 |
|---|
| 2026.06.05 | ₩138,283 | ₩139,327 | ₩135,915 | ₩136,210 | -1.50% | 7.6만 |
|---|
| 2026.06.04 | ₩139,420 | ₩141,574 | ₩139,420 | ₩140,959 | +1.10% | 1.9만 |
|---|
| 2026.06.03 | ₩139,635 | ₩140,303 | ₩139,220 | ₩140,170 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩139,166 | ₩140,437 | ₩139,166 | ₩140,277 | +0.80% | 4.1만 |
|---|
| 2026.06.01 | ₩139,742 | ₩139,742 | ₩137,695 | ₩138,912 | -0.59% | 5.6만 |
|---|
| 2026.05.29 | ₩140,518 | ₩140,785 | ₩139,233 | ₩140,076 | -0.31% | 5.9천 |
|---|
| 2026.05.28 | ₩141,387 | ₩142,043 | ₩139,969 | ₩141,628 | +0.17% | 1.8만 |
|---|
| 2026.05.27 | ₩141,842 | ₩141,842 | ₩140,558 | ₩141,120 | -0.51% | 9.9천 |
|---|
| 2026.05.26 | ₩139,233 | ₩140,598 | ₩139,233 | ₩140,558 | +0.95% | 2.1만 |
|---|
| 2026.05.22 | ₩137,052 | ₩137,066 | ₩136,491 | ₩136,959 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩134,029 | ₩136,383 | ₩134,029 | ₩135,982 | +1.46% | 1.3만 |
|---|
| 2026.05.20 | ₩132,771 | ₩135,005 | ₩132,330 | ₩134,952 | +1.64% | 1.3만 |
|---|
| 2026.05.19 | ₩131,888 | ₩132,423 | ₩130,684 | ₩131,634 | -0.19% | 5.2천 |
|---|
| 2026.05.18 | ₩135,594 | ₩135,594 | ₩132,316 | ₩133,186 | -1.78% | 6.2천 |
|---|
| 2026.05.15 | ₩136,798 | ₩136,798 | ₩134,872 | ₩134,925 | -1.37% | 2.3만 |
|---|
| 2026.05.14 | ₩137,748 | ₩138,885 | ₩137,293 | ₩138,551 | +0.58% | 1.6만 |
|---|
| 2026.05.13 | ₩138,002 | ₩138,002 | ₩136,276 | ₩137,521 | -0.35% | 1만 |
|---|
| 2026.05.12 | ₩138,136 | ₩138,136 | ₩135,059 | ₩137,588 | -0.40% | 1.3만 |
|---|
| 2026.05.11 | ₩138,872 | ₩139,340 | ₩138,270 | ₩138,551 | -0.23% | 2.5만 |
|---|
| 2026.05.08 | ₩139,073 | ₩139,073 | ₩137,815 | ₩138,364 | -0.51% | 1만 |
|---|
| 2026.05.07 | ₩140,959 | ₩140,959 | ₩136,812 | ₩137,414 | -2.52% | 1.5만 |
|---|
| 2026.05.06 | ₩139,099 | ₩140,223 | ₩138,283 | ₩140,103 | +0.72% | 6.2만 |
|---|
| 2026.05.05 | ₩135,969 | ₩137,467 | ₩135,969 | ₩137,374 | +1.03% | 2.1만 |
|---|
| 2026.05.04 | ₩134,845 | ₩135,407 | ₩133,681 | ₩134,002 | -0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩135,300 | ₩135,300 | ₩134,122 | ₩134,524 | -0.57% | 8.9만 |
|---|
| 2026.04.30 | ₩131,741 | ₩134,684 | ₩131,741 | ₩134,671 | +2.22% | 9.5천 |
|---|
| 2026.04.29 | ₩132,370 | ₩132,370 | ₩130,015 | ₩130,617 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩133,494 | ₩133,494 | ₩131,246 | ₩131,875 | -1.21% | 7.7천 |
|---|
| 2026.04.27 | ₩134,484 | ₩134,644 | ₩133,721 | ₩134,069 | -0.31% | 7.9천 |
|---|
| 2026.04.24 | ₩133,788 | ₩135,032 | ₩133,788 | ₩134,430 | +0.48% | 2.5만 |
|---|
| 2026.04.23 | ₩134,122 | ₩135,126 | ₩132,316 | ₩134,042 | -0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩135,393 | ₩135,393 | ₩133,413 | ₩134,096 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩135,527 | ₩136,276 | ₩133,480 | ₩133,534 | -1.47% | 6.2천 |
|---|
| 2026.04.20 | ₩133,721 | ₩134,898 | ₩133,721 | ₩134,738 | +0.76% | 1.1만 |
|---|
| 2026.04.17 | ₩132,557 | ₩134,805 | ₩132,557 | ₩134,136 | +1.19% | 2.6만 |
|---|
| 2026.04.16 | ₩130,684 | ₩130,858 | ₩129,761 | ₩130,564 | -0.09% | 3.1만 |
|---|
| 2026.04.15 | ₩131,059 | ₩131,059 | ₩129,427 | ₩130,604 | -0.35% | 4.2만 |
|---|
| 2026.04.14 | ₩130,430 | ₩131,126 | ₩130,417 | ₩130,724 | +0.23% | 2.6만 |
|---|
| 2026.04.13 | ₩126,831 | ₩129,306 | ₩126,831 | ₩129,306 | +1.95% | 1.4만 |
|---|
| 2026.04.10 | ₩129,092 | ₩129,092 | ₩127,420 | ₩127,634 | -1.13% | 9.4만 |
|---|
| 2026.04.09 | ₩127,727 | ₩129,212 | ₩127,045 | ₩128,410 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩128,142 | ₩128,236 | ₩127,219 | ₩127,567 | -0.45% | 7천 |
|---|
| 2026.04.07 | ₩122,416 | ₩123,486 | ₩122,255 | ₩123,312 | +0.73% | 8.6만 |
|---|
| 2026.04.06 | ₩123,058 | ₩123,165 | ₩122,122 | ₩123,125 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩119,673 | ₩122,991 | ₩119,673 | ₩122,978 | +2.76% | 1.9만 |
|---|
| 2026.04.01 | ₩122,175 | ₩123,580 | ₩122,175 | ₩122,456 | +0.23% | 7.2천 |
|---|
| 2026.03.31 | ₩118,376 | ₩121,306 | ₩118,376 | ₩121,065 | +2.27% | 1.4만 |
|---|
| 2026.03.30 | ₩118,831 | ₩118,831 | ₩115,860 | ₩116,462 | -1.99% | 11.9만 |
|---|
| 2026.03.27 | ₩120,249 | ₩120,249 | ₩118,202 | ₩118,376 | -1.56% | 1.1만 |
|---|
| 2026.03.26 | ₩121,560 | ₩122,456 | ₩120,316 | ₩120,316 | -1.02% | 9.9천 |
|---|
| 2026.03.25 | ₩123,888 | ₩123,888 | ₩122,536 | ₩123,246 | -0.52% | 14.4만 |
|---|
| 2026.03.24 | ₩120,289 | ₩122,403 | ₩120,075 | ₩122,068 | +1.48% | 1.9만 |
|---|
| 2026.03.23 | ₩121,921 | ₩123,379 | ₩121,480 | ₩121,546 | -0.31% | 7.5천 |
|---|
| 2026.03.20 | ₩122,429 | ₩122,429 | ₩118,737 | ₩119,285 | -2.57% | 1.4만 |
|---|
| 2026.03.19 | ₩120,035 | ₩122,978 | ₩120,035 | ₩122,510 | +2.06% | 1.2만 |
|---|
| 2026.03.18 | ₩123,031 | ₩123,286 | ₩121,801 | ₩121,814 | -0.99% | 1.9만 |
|---|
| 2026.03.17 | ₩123,767 | ₩123,955 | ₩123,058 | ₩123,433 | -0.27% | 9.2천 |
|---|
| 2026.03.16 | ₩122,536 | ₩123,179 | ₩121,961 | ₩122,255 | -0.23% | 2만 |
|---|
| 2026.03.13 | ₩122,456 | ₩123,232 | ₩120,556 | ₩120,891 | -1.28% | 2.7만 |
|---|
| 2026.03.12 | ₩123,607 | ₩123,607 | ₩121,346 | ₩121,346 | -1.83% | 1.6만 |
|---|
| 2026.03.11 | ₩124,530 | ₩125,025 | ₩123,781 | ₩124,610 | +0.06% | 7.7만 |
|---|
| 2026.03.10 | ₩124,971 | ₩127,112 | ₩124,717 | ₩124,864 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩122,068 | ₩125,212 | ₩120,851 | ₩125,199 | +2.56% | 2.1만 |
|---|
| 2026.03.06 | ₩123,834 | ₩124,262 | ₩123,018 | ₩123,085 | -0.61% | 6.1천 |
|---|
| 2026.03.05 | ₩127,754 | ₩127,941 | ₩125,065 | ₩126,256 | -1.17% | 9천 |
|---|
| 2026.03.04 | ₩129,507 | ₩129,507 | ₩128,383 | ₩129,025 | -0.37% | 1.3만 |
|---|
| 2026.03.03 | ₩127,232 | ₩129,012 | ₩125,333 | ₩128,249 | +0.80% | 1.3만 |
|---|
| 2026.03.02 | ₩128,758 | ₩131,219 | ₩128,758 | ₩130,912 | +1.67% | 7.8천 |
|---|
| 2026.02.27 | ₩129,881 | ₩130,055 | ₩129,105 | ₩129,922 | +0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩130,764 | ₩131,714 | ₩129,761 | ₩131,674 | +0.70% | 3.1만 |
|---|
| 2026.02.25 | ₩131,019 | ₩131,019 | ₩130,015 | ₩130,497 | -0.40% | 2.9만 |
|---|
| 2026.02.24 | ₩128,597 | ₩129,975 | ₩128,597 | ₩129,801 | +0.94% | 7.7천 |
|---|
| 2026.02.23 | ₩129,212 | ₩129,493 | ₩127,754 | ₩128,477 | -0.57% | 9.2천 |
|---|
| 2026.02.20 | ₩130,202 | ₩130,791 | ₩129,373 | ₩130,550 | +0.27% | 4.6만 |
|---|
| 2026.02.19 | ₩129,427 | ₩130,149 | ₩129,239 | ₩130,029 | +0.47% | 8.6천 |
|---|
| 2026.02.18 | ₩129,641 | ₩131,259 | ₩129,641 | ₩130,109 | +0.36% | 8.9천 |
|---|
| 2026.02.17 | ₩128,075 | ₩129,788 | ₩127,687 | ₩129,172 | +0.86% | 2.1만 |
|---|
| 2026.02.13 | ₩127,674 | ₩129,427 | ₩126,791 | ₩128,624 | +0.74% | 7.5천 |
|---|
| 2026.02.12 | ₩130,524 | ₩130,818 | ₩126,871 | ₩127,058 | -2.65% | 5만 |
|---|
| 2026.02.11 | ₩131,407 | ₩131,407 | ₩128,784 | ₩130,029 | -1.05% | 1.6만 |
|---|
| 2026.02.10 | ₩131,099 | ₩131,861 | ₩130,738 | ₩130,738 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩129,948 | ₩131,607 | ₩129,948 | ₩131,139 | +0.92% | 3.5만 |
|---|
| 2026.02.06 | ₩127,527 | ₩130,243 | ₩127,527 | ₩129,948 | +1.90% | 5.9만 |
|---|
| 2026.02.05 | ₩124,971 | ₩126,630 | ₩124,904 | ₩125,172 | +0.16% | 1.7만 |
|---|
| 2026.02.04 | ₩128,771 | ₩128,771 | ₩124,396 | ₩126,390 | -1.85% | 2.1만 |
|---|
| 2026.02.03 | ₩128,865 | ₩128,865 | ₩125,921 | ₩127,808 | -0.82% | 1.3만 |
|---|
| 2026.02.02 | ₩126,390 | ₩128,222 | ₩126,390 | ₩127,741 | +1.07% | 1.5만 |
|---|
| 2026.01.30 | ₩128,182 | ₩128,182 | ₩126,202 | ₩126,697 | -1.16% | 1.8만 |
|---|
| 2026.01.29 | ₩130,269 | ₩130,269 | ₩127,580 | ₩129,105 | -0.89% | 1.4만 |
|---|
| 2026.01.28 | ₩130,885 | ₩130,885 | ₩129,721 | ₩129,935 | -0.73% | 8.1만 |
|---|
| 2026.01.27 | ₩130,403 | ₩130,403 | ₩129,748 | ₩130,122 | -0.22% | 2.9만 |
|---|
| 2026.01.26 | ₩131,460 | ₩131,460 | ₩130,176 | ₩130,176 | -0.98% | 8.9천 |
|---|
| 2026.01.23 | ₩132,330 | ₩132,330 | ₩130,390 | ₩130,711 | -1.22% | 1.9만 |
|---|
| 2026.01.22 | ₩132,798 | ₩133,039 | ₩132,263 | ₩132,356 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩131,152 | ₩132,303 | ₩130,029 | ₩131,607 | +0.35% | 1.7만 |
|---|
| 2026.01.20 | ₩129,507 | ₩131,219 | ₩129,507 | ₩129,948 | +0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩131,634 | ₩131,968 | ₩130,885 | ₩131,527 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩131,246 | ₩131,942 | ₩131,005 | ₩131,233 | -0.01% | 4.9만 |
|---|
| 2026.01.14 | ₩129,360 | ₩130,269 | ₩128,918 | ₩129,988 | +0.49% | 3만 |
|---|
| 2026.01.13 | ₩130,216 | ₩130,296 | ₩129,574 | ₩129,734 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩128,610 | ₩129,774 | ₩128,263 | ₩129,721 | +0.86% | 2.4만 |
|---|
| 2026.01.09 | ₩128,651 | ₩129,212 | ₩128,410 | ₩128,838 | +0.15% | 3만 |
|---|
| 2026.01.08 | ₩127,968 | ₩128,182 | ₩127,406 | ₩127,821 | -0.12% | 2.7만 |
|---|
| 2026.01.07 | ₩128,035 | ₩128,410 | ₩127,353 | ₩127,901 | -0.10% | 6.8만 |
|---|
| 2026.01.06 | ₩126,175 | ₩128,570 | ₩125,694 | ₩128,570 | +1.90% | 3.5만 |
|---|
| 2026.01.05 | ₩124,838 | ₩126,416 | ₩124,838 | ₩126,149 | +1.05% | 4.6만 |
|---|
| 2026.01.02 | ₩123,112 | ₩124,369 | ₩122,416 | ₩124,276 | +0.95% | 1.2만 |
|---|
| 2025.12.31 | ₩123,045 | ₩123,045 | ₩122,001 | ₩122,001 | -0.85% | 7.7천 |
|---|
| 2025.12.30 | ₩124,369 | ₩124,369 | ₩123,192 | ₩123,205 | -0.94% | 6.9천 |
|---|
| 2025.12.29 | ₩124,129 | ₩124,329 | ₩123,955 | ₩124,142 | +0.01% | 9.1천 |
|---|
| 2025.12.26 | ₩125,600 | ₩125,600 | ₩124,931 | ₩125,239 | -0.29% | 7.9천 |
|---|
| 2025.12.24 | ₩125,908 | ₩125,908 | ₩125,520 | ₩125,814 | -0.07% | 4.6천 |
|---|
| 2025.12.23 | ₩125,854 | ₩125,961 | ₩125,346 | ₩125,694 | -0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩125,547 | ₩127,045 | ₩125,547 | ₩126,376 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩122,523 | ₩124,610 | ₩122,523 | ₩124,409 | +1.54% | 5.5천 |
|---|
| 2025.12.18 | ₩122,831 | ₩123,553 | ₩122,148 | ₩122,148 | -0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩123,633 | ₩124,035 | ₩121,038 | ₩121,038 | -2.10% | 1.8만 |
|---|
| 2025.12.16 | ₩123,018 | ₩123,633 | ₩122,710 | ₩123,138 | +0.10% | 7.3천 |
|---|
| 2025.12.15 | ₩125,533 | ₩125,533 | ₩123,446 | ₩123,446 | -1.66% | 1.3만 |
|---|
| 2025.12.12 | ₩127,139 | ₩127,139 | ₩124,182 | ₩124,490 | -2.08% | 7.1천 |
|---|
| 2025.12.11 | ₩124,838 | ₩127,219 | ₩124,838 | ₩127,085 | +1.80% | 1.2만 |
|---|
| 2025.12.10 | ₩123,553 | ₩125,640 | ₩123,446 | ₩124,998 | +1.17% | 1.4만 |
|---|
| 2025.12.09 | ₩124,075 | ₩124,503 | ₩123,874 | ₩123,874 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩124,891 | ₩124,891 | ₩123,593 | ₩123,781 | -0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩124,008 | ₩124,690 | ₩123,968 | ₩124,102 | +0.08% | 5.7천 |
|---|
| 2025.12.04 | ₩122,603 | ₩124,383 | ₩122,603 | ₩124,088 | +1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩121,319 | ₩122,884 | ₩121,292 | ₩122,817 | +1.24% | 4.5만 |
|---|
| 2025.12.02 | ₩122,858 | ₩122,858 | ₩121,613 | ₩121,613 | -1.01% | 4.7만 |
|---|
| 2025.12.01 | ₩122,777 | ₩123,259 | ₩122,001 | ₩122,041 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩123,192 | ₩123,941 | ₩123,192 | ₩123,941 | +0.61% | 1.5천 |
|---|
| 2025.11.26 | ₩122,496 | ₩123,914 | ₩122,015 | ₩123,072 | +0.47% | 8.4천 |
|---|
| 2025.11.25 | ₩119,660 | ₩121,787 | ₩119,660 | ₩121,573 | +1.60% | 4.4만 |
|---|
| 2025.11.24 | ₩117,024 | ₩119,513 | ₩117,024 | ₩119,259 | +1.91% | 1.4만 |
|---|
| 2025.11.21 | ₩114,295 | ₩116,877 | ₩114,201 | ₩116,436 | +1.87% | 6.2천 |
|---|
| 2025.11.20 | ₩119,245 | ₩119,526 | ₩113,840 | ₩113,854 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩116,489 | ₩117,345 | ₩116,074 | ₩116,677 | +0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩114,977 | ₩116,743 | ₩114,763 | ₩116,141 | +1.01% | 1.6만 |
|---|
| 2025.11.17 | ₩117,506 | ₩118,081 | ₩115,392 | ₩115,874 | -1.39% | 4.5만 |
|---|
| 2025.11.14 | ₩115,673 | ₩119,085 | ₩115,673 | ₩117,894 | +1.92% | 1.3만 |
|---|
| 2025.11.13 | ₩121,158 | ₩121,158 | ₩117,653 | ₩117,787 | -2.78% | 3.7만 |
|---|
| 2025.11.12 | ₩122,817 | ₩123,473 | ₩122,001 | ₩122,001 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩122,590 | ₩122,590 | ₩121,573 | ₩122,162 | -0.35% | 5.2만 |
|---|
| 2025.11.10 | ₩123,821 | ₩123,821 | ₩122,282 | ₩122,951 | -0.70% | 1.5만 |
|---|
| 2025.11.07 | ₩119,834 | ₩121,546 | ₩118,376 | ₩121,546 | +1.43% | 1.1만 |
|---|
| 2025.11.06 | ₩123,031 | ₩123,031 | ₩120,677 | ₩120,770 | -1.84% | 8.6천 |
|---|
| 2025.11.05 | ₩121,827 | ₩123,633 | ₩121,546 | ₩123,299 | +1.21% | 4.2천 |
|---|
| 2025.11.04 | ₩121,653 | ₩123,018 | ₩121,332 | ₩121,332 | -0.26% | 3만 |
|---|
| 2025.11.03 | ₩123,754 | ₩124,316 | ₩123,366 | ₩124,182 | +0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩124,450 | ₩124,677 | ₩123,326 | ₩124,476 | +0.02% | 7천 |
|---|
| 2025.10.30 | ₩125,038 | ₩125,627 | ₩123,861 | ₩123,888 | -0.92% | 1.8만 |
|---|
| 2025.10.29 | ₩125,319 | ₩126,644 | ₩124,463 | ₩125,252 | -0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩127,099 | ₩127,099 | ₩125,734 | ₩125,734 | -1.07% | 8.4천 |
|---|
| 2025.10.27 | ₩127,326 | ₩127,326 | ₩126,376 | ₩126,724 | -0.47% | 7.9천 |
|---|
| 2025.10.24 | ₩126,162 | ₩126,403 | ₩125,520 | ₩125,573 | -0.47% | 1만 |
|---|
| 2025.10.23 | ₩122,590 | ₩124,463 | ₩122,590 | ₩124,249 | +1.35% | 1.4만 |
|---|
| 2025.10.22 | ₩123,353 | ₩123,821 | ₩120,530 | ₩121,908 | -1.17% | 8.8천 |
|---|
| 2025.10.21 | ₩124,436 | ₩124,784 | ₩123,647 | ₩124,115 | -0.26% | 4.3만 |
|---|
| 2025.10.20 | ₩124,182 | ₩125,239 | ₩124,182 | ₩124,891 | +0.57% | 9.8천 |
|---|
| 2025.10.17 | ₩123,312 | ₩123,955 | ₩122,001 | ₩123,152 | -0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩126,978 | ₩127,018 | ₩123,848 | ₩124,115 | -2.25% | 1.3만 |
|---|
| 2025.10.15 | ₩127,326 | ₩127,527 | ₩124,904 | ₩126,296 | -0.81% | 1.3만 |
|---|
| 2025.10.14 | ₩121,894 | ₩126,363 | ₩121,894 | ₩125,466 | +2.93% | 1.3만 |
|---|
| 2025.10.13 | ₩123,339 | ₩124,129 | ₩123,339 | ₩124,048 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩124,329 | ₩124,543 | ₩120,423 | ₩120,423 | -3.14% | 1만 |
|---|