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 | ₩132,765 | ₩134,062 | ₩132,751 | ₩133,875 | +0.84% | 9.7천 |
| 2026.10.08 | ₩131,628 | ₩132,083 | ₩131,374 | ₩132,069 | +0.34% | 9.4천 |
| 2026.10.07 | ₩133,434 | ₩133,447 | ₩132,096 | ₩132,377 | -0.79% | 1.3만 |
| 2026.10.06 | ₩135,132 | ₩135,761 | ₩134,584 | ₩134,825 | -0.23% | 1.1만 |
| 2026.10.05 | ₩134,918 | ₩135,373 | ₩134,517 | ₩134,985 | +0.05% | 6.2천 |
| 2026.10.02 | ₩134,785 | ₩135,025 | ₩134,450 | ₩134,477 | -0.23% | 5.6천 |
| 2026.10.01 | ₩132,270 | ₩133,220 | ₩131,454 | ₩132,725 | +0.34% | 6.2만 |
| 2026.09.30 | ₩132,711 | ₩132,939 | ₩132,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,216 |
| -0.37% |
| 1.1만 |
| 2026.09.29 | ₩132,952 | ₩132,952 | ₩131,775 | ₩132,417 | -0.40% | 9.1천 |
|---|
| 2026.09.28 | ₩132,203 | ₩132,979 | ₩131,574 | ₩132,470 | +0.20% | 1.1만 |
|---|
| 2026.09.25 | ₩132,818 | ₩133,915 | ₩132,725 | ₩133,393 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩132,430 | ₩133,367 | ₩131,868 | ₩133,246 | +0.62% | 6천 |
|---|
| 2026.09.23 | ₩134,049 | ₩134,116 | ₩133,300 | ₩133,300 | -0.56% | 7.4천 |
|---|
| 2026.09.22 | ₩135,346 | ₩135,346 | ₩134,517 | ₩135,039 | -0.23% | 9.2천 |
|---|
| 2026.09.21 | ₩134,798 | ₩134,798 | ₩134,009 | ₩134,464 | -0.25% | 8.5천 |
|---|
| 2026.09.18 | ₩133,327 | ₩133,327 | ₩132,310 | ₩133,139 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩133,822 | ₩134,036 | ₩133,327 | ₩133,327 | -0.37% | 6.6천 |
|---|
| 2026.09.16 | ₩132,404 | ₩133,487 | ₩131,828 | ₩132,149 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩133,527 | ₩133,527 | ₩131,775 | ₩131,775 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩133,313 | ₩134,504 | ₩133,273 | ₩133,902 | +0.44% | 9.5천 |
|---|
| 2026.09.11 | ₩135,146 | ₩135,547 | ₩134,945 | ₩135,012 | -0.10% | 8.6천 |
|---|
| 2026.09.10 | ₩134,290 | ₩134,892 | ₩133,634 | ₩133,688 | -0.45% | 2.6만 |
|---|
| 2026.09.09 | ₩137,433 | ₩137,433 | ₩135,507 | ₩135,587 | -1.34% | 2.3만 |
|---|
| 2026.09.08 | ₩136,912 | ₩138,329 | ₩136,912 | ₩137,487 | +0.42% | 9.9천 |
|---|
| 2026.09.04 | ₩137,192 | ₩137,661 | ₩137,085 | ₩137,661 | +0.34% | 1.9만 |
|---|
| 2026.09.03 | ₩136,684 | ₩137,273 | ₩135,895 | ₩137,273 | +0.43% | 1.1만 |
|---|
| 2026.09.02 | ₩135,427 | ₩135,989 | ₩135,346 | ₩135,948 | +0.39% | 1.4만 |
|---|
| 2026.09.01 | ₩135,775 | ₩135,788 | ₩134,731 | ₩134,892 | -0.65% | 1.1만 |
|---|
| 2026.08.31 | ₩137,888 | ₩137,888 | ₩136,243 | ₩136,871 | -0.74% | 8.8천 |
|---|
| 2026.08.28 | ₩140,965 | ₩140,965 | ₩137,781 | ₩137,781 | -2.26% | 9.5천 |
|---|
| 2026.08.27 | ₩140,604 | ₩141,339 | ₩140,550 | ₩141,018 | +0.29% | 5.5천 |
|---|
| 2026.08.26 | ₩139,828 | ₩140,831 | ₩139,828 | ₩140,309 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩139,961 | ₩139,961 | ₩139,440 | ₩139,841 | -0.09% | 7.3천 |
|---|
| 2026.08.24 | ₩140,082 | ₩140,082 | ₩138,945 | ₩139,239 | -0.60% | 1.9만 |
|---|
| 2026.08.21 | ₩140,884 | ₩140,884 | ₩139,560 | ₩140,456 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩141,219 | ₩141,219 | ₩139,306 | ₩139,480 | -1.23% | 1.4만 |
|---|
| 2026.08.19 | ₩142,436 | ₩142,436 | ₩141,165 | ₩141,286 | -0.81% | 1만 |
|---|
| 2026.08.18 | ₩142,784 | ₩142,784 | ₩141,072 | ₩141,072 | -1.20% | 5.3천 |
|---|
| 2026.08.17 | ₩143,921 | ₩144,563 | ₩143,787 | ₩144,416 | +0.34% | 7천 |
|---|
| 2026.08.14 | ₩143,332 | ₩144,175 | ₩143,332 | ₩144,122 | +0.55% | 5.1천 |
|---|
| 2026.08.13 | ₩144,095 | ₩144,095 | ₩143,266 | ₩143,386 | -0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩144,242 | ₩144,242 | ₩143,132 | ₩143,426 | -0.57% | 1.7만 |
|---|
| 2026.08.11 | ₩142,811 | ₩143,199 | ₩142,129 | ₩142,142 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩142,757 | ₩142,757 | ₩142,008 | ₩142,008 | -0.52% | 6.8천 |
|---|
| 2026.08.07 | ₩142,583 | ₩143,212 | ₩142,249 | ₩143,092 | +0.36% | 6.1천 |
|---|
| 2026.08.06 | ₩141,165 | ₩142,075 | ₩140,630 | ₩140,684 | -0.34% | 5.3만 |
|---|
| 2026.08.05 | ₩142,262 | ₩142,878 | ₩141,232 | ₩141,232 | -0.72% | 3.1만 |
|---|
| 2026.08.04 | ₩140,590 | ₩142,490 | ₩140,002 | ₩142,062 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩138,156 | ₩139,346 | ₩138,156 | ₩139,159 | +0.73% | 2.7만 |
|---|
| 2026.07.31 | ₩138,758 | ₩138,758 | ₩136,002 | ₩136,791 | -1.42% | 2.8만 |
|---|
| 2026.07.30 | ₩135,922 | ₩137,554 | ₩135,721 | ₩137,554 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩137,340 | ₩137,340 | ₩133,714 | ₩133,714 | -2.64% | 1.2만 |
|---|
| 2026.07.28 | ₩136,604 | ₩137,634 | ₩136,604 | ₩137,634 | +0.75% | 5.1천 |
|---|
| 2026.07.27 | ₩138,758 | ₩139,694 | ₩137,273 | ₩138,477 | -0.20% | 7.5천 |
|---|
| 2026.07.24 | ₩139,159 | ₩139,159 | ₩137,246 | ₩137,273 | -1.36% | 2.5만 |
|---|
| 2026.07.23 | ₩137,942 | ₩139,145 | ₩137,340 | ₩138,343 | +0.29% | 5.2만 |
|---|
| 2026.07.22 | ₩139,226 | ₩139,961 | ₩138,811 | ₩138,918 | -0.22% | 3.1만 |
|---|
| 2026.07.21 | ₩139,132 | ₩140,042 | ₩138,477 | ₩139,868 | +0.53% | 1.8만 |
|---|
| 2026.07.20 | ₩139,159 | ₩139,159 | ₩137,661 | ₩137,687 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩137,126 | ₩138,704 | ₩136,604 | ₩138,236 | +0.81% | 8.4천 |
|---|
| 2026.07.16 | ₩139,854 | ₩140,149 | ₩138,249 | ₩138,477 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩140,590 | ₩140,590 | ₩139,319 | ₩140,256 | -0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩140,068 | ₩140,296 | ₩139,239 | ₩139,721 | -0.25% | 3.7만 |
|---|
| 2026.07.13 | ₩140,376 | ₩140,376 | ₩138,222 | ₩138,610 | -1.26% | 9.3천 |
|---|
| 2026.07.10 | ₩142,891 | ₩142,891 | ₩140,175 | ₩140,951 | -1.36% | 2.3만 |
|---|
| 2026.07.09 | ₩141,513 | ₩143,065 | ₩141,513 | ₩142,329 | +0.58% | 3.4만 |
|---|
| 2026.07.08 | ₩140,925 | ₩141,085 | ₩138,410 | ₩140,283 | -0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩143,881 | ₩143,881 | ₩140,711 | ₩141,527 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩144,055 | ₩145,312 | ₩144,055 | ₩144,082 | +0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩146,690 | ₩146,690 | ₩141,700 | ₩143,078 | -2.46% | 2.2만 |
|---|
| 2026.07.01 | ₩147,372 | ₩147,372 | ₩145,540 | ₩145,727 | -1.12% | 11.2만 |
|---|
| 2026.06.30 | ₩146,556 | ₩148,563 | ₩146,556 | ₩148,282 | +1.18% | 2.8만 |
|---|
| 2026.06.29 | ₩146,142 | ₩146,449 | ₩144,403 | ₩146,449 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩145,031 | ₩146,182 | ₩144,416 | ₩145,366 | +0.23% | 12만 |
|---|
| 2026.06.25 | ₩145,820 | ₩146,784 | ₩144,777 | ₩145,526 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩143,453 | ₩145,540 | ₩143,038 | ₩143,667 | +0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩143,038 | ₩144,416 | ₩142,677 | ₩143,359 | +0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩145,366 | ₩145,620 | ₩144,563 | ₩145,513 | +0.10% | 8.7천 |
|---|
| 2026.06.18 | ₩144,175 | ₩144,389 | ₩143,038 | ₩144,389 | +0.15% | 6.4천 |
|---|
| 2026.06.17 | ₩142,985 | ₩144,536 | ₩141,634 | ₩141,700 | -0.90% | 2.1만 |
|---|
| 2026.06.16 | ₩143,667 | ₩144,590 | ₩142,289 | ₩142,289 | -0.96% | 1만 |
|---|
| 2026.06.15 | ₩144,376 | ₩144,376 | ₩143,332 | ₩143,546 | -0.57% | 1.6만 |
|---|
| 2026.06.12 | ₩140,898 | ₩142,757 | ₩140,376 | ₩141,660 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩136,724 | ₩140,456 | ₩136,724 | ₩140,416 | +2.70% | 5.3만 |
|---|
| 2026.06.10 | ₩137,835 | ₩139,279 | ₩135,052 | ₩135,293 | -1.84% | 6.9만 |
|---|
| 2026.06.09 | ₩138,570 | ₩138,570 | ₩135,734 | ₩137,942 | -0.45% | 9.3천 |
|---|
| 2026.06.08 | ₩138,370 | ₩138,370 | ₩136,524 | ₩136,938 | -1.03% | 9.7천 |
|---|
| 2026.06.05 | ₩138,263 | ₩139,306 | ₩135,895 | ₩136,189 | -1.50% | 7.6만 |
|---|
| 2026.06.04 | ₩139,400 | ₩141,553 | ₩139,400 | ₩140,938 | +1.10% | 1.9만 |
|---|
| 2026.06.03 | ₩139,614 | ₩140,283 | ₩139,199 | ₩140,149 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩139,145 | ₩140,416 | ₩139,145 | ₩140,256 | +0.80% | 4.1만 |
|---|
| 2026.06.01 | ₩139,721 | ₩139,721 | ₩137,674 | ₩138,891 | -0.59% | 5.6만 |
|---|
| 2026.05.29 | ₩140,497 | ₩140,764 | ₩139,212 | ₩140,055 | -0.31% | 5.9천 |
|---|
| 2026.05.28 | ₩141,366 | ₩142,021 | ₩139,948 | ₩141,607 | +0.17% | 1.8만 |
|---|
| 2026.05.27 | ₩141,821 | ₩141,821 | ₩140,537 | ₩141,098 | -0.51% | 9.9천 |
|---|
| 2026.05.26 | ₩139,212 | ₩140,577 | ₩139,212 | ₩140,537 | +0.95% | 2.1만 |
|---|
| 2026.05.22 | ₩137,032 | ₩137,045 | ₩136,470 | ₩136,938 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩134,009 | ₩136,363 | ₩134,009 | ₩135,962 | +1.46% | 1.3만 |
|---|
| 2026.05.20 | ₩132,751 | ₩134,985 | ₩132,310 | ₩134,932 | +1.64% | 1.3만 |
|---|
| 2026.05.19 | ₩131,868 | ₩132,404 | ₩130,665 | ₩131,614 | -0.19% | 5.2천 |
|---|
| 2026.05.18 | ₩135,574 | ₩135,574 | ₩132,297 | ₩133,166 | -1.78% | 6.2천 |
|---|
| 2026.05.15 | ₩136,778 | ₩136,778 | ₩134,852 | ₩134,905 | -1.37% | 2.3만 |
|---|
| 2026.05.14 | ₩137,728 | ₩138,865 | ₩137,273 | ₩138,530 | +0.58% | 1.6만 |
|---|
| 2026.05.13 | ₩137,982 | ₩137,982 | ₩136,256 | ₩137,500 | -0.35% | 1만 |
|---|
| 2026.05.12 | ₩138,115 | ₩138,115 | ₩135,039 | ₩137,567 | -0.40% | 1.3만 |
|---|
| 2026.05.11 | ₩138,851 | ₩139,319 | ₩138,249 | ₩138,530 | -0.23% | 2.5만 |
|---|
| 2026.05.08 | ₩139,052 | ₩139,052 | ₩137,794 | ₩138,343 | -0.51% | 1만 |
|---|
| 2026.05.07 | ₩140,938 | ₩140,938 | ₩136,791 | ₩137,393 | -2.52% | 1.5만 |
|---|
| 2026.05.06 | ₩139,079 | ₩140,202 | ₩138,263 | ₩140,082 | +0.72% | 6.2만 |
|---|
| 2026.05.05 | ₩135,948 | ₩137,447 | ₩135,948 | ₩137,353 | +1.03% | 2.1만 |
|---|
| 2026.05.04 | ₩134,825 | ₩135,387 | ₩133,661 | ₩133,982 | -0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩135,280 | ₩135,280 | ₩134,102 | ₩134,504 | -0.57% | 8.9만 |
|---|
| 2026.04.30 | ₩131,721 | ₩134,664 | ₩131,721 | ₩134,651 | +2.22% | 9.5천 |
|---|
| 2026.04.29 | ₩132,350 | ₩132,350 | ₩129,996 | ₩130,598 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩133,474 | ₩133,474 | ₩131,226 | ₩131,855 | -1.21% | 7.7천 |
|---|
| 2026.04.27 | ₩134,464 | ₩134,624 | ₩133,701 | ₩134,049 | -0.31% | 7.9천 |
|---|
| 2026.04.24 | ₩133,768 | ₩135,012 | ₩133,768 | ₩134,410 | +0.48% | 2.5만 |
|---|
| 2026.04.23 | ₩134,102 | ₩135,106 | ₩132,297 | ₩134,022 | -0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩135,373 | ₩135,373 | ₩133,393 | ₩134,076 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩135,507 | ₩136,256 | ₩133,460 | ₩133,514 | -1.47% | 6.2천 |
|---|
| 2026.04.20 | ₩133,701 | ₩134,878 | ₩133,701 | ₩134,718 | +0.76% | 1.1만 |
|---|
| 2026.04.17 | ₩132,537 | ₩134,785 | ₩132,537 | ₩134,116 | +1.19% | 2.6만 |
|---|
| 2026.04.16 | ₩130,665 | ₩130,838 | ₩129,742 | ₩130,544 | -0.09% | 3.1만 |
|---|
| 2026.04.15 | ₩131,039 | ₩131,039 | ₩129,407 | ₩130,584 | -0.35% | 4.2만 |
|---|
| 2026.04.14 | ₩130,410 | ₩131,106 | ₩130,397 | ₩130,705 | +0.23% | 2.6만 |
|---|
| 2026.04.13 | ₩126,812 | ₩129,287 | ₩126,812 | ₩129,287 | +1.95% | 1.4만 |
|---|
| 2026.04.10 | ₩129,073 | ₩129,073 | ₩127,401 | ₩127,615 | -1.13% | 9.4만 |
|---|
| 2026.04.09 | ₩127,708 | ₩129,193 | ₩127,026 | ₩128,391 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩128,123 | ₩128,217 | ₩127,200 | ₩127,548 | -0.45% | 7천 |
|---|
| 2026.04.07 | ₩122,398 | ₩123,468 | ₩122,237 | ₩123,294 | +0.73% | 8.6만 |
|---|
| 2026.04.06 | ₩123,040 | ₩123,147 | ₩122,103 | ₩123,107 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩119,655 | ₩122,973 | ₩119,655 | ₩122,960 | +2.76% | 1.9만 |
|---|
| 2026.04.01 | ₩122,157 | ₩123,562 | ₩122,157 | ₩122,438 | +0.23% | 7.2천 |
|---|
| 2026.03.31 | ₩118,358 | ₩121,287 | ₩118,358 | ₩121,047 | +2.27% | 1.4만 |
|---|
| 2026.03.30 | ₩118,813 | ₩118,813 | ₩115,843 | ₩116,445 | -1.99% | 11.9만 |
|---|
| 2026.03.27 | ₩120,231 | ₩120,231 | ₩118,184 | ₩118,358 | -1.56% | 1.1만 |
|---|
| 2026.03.26 | ₩121,542 | ₩122,438 | ₩120,298 | ₩120,298 | -1.02% | 9.9천 |
|---|
| 2026.03.25 | ₩123,869 | ₩123,869 | ₩122,518 | ₩123,227 | -0.52% | 14.4만 |
|---|
| 2026.03.24 | ₩120,271 | ₩122,384 | ₩120,057 | ₩122,050 | +1.48% | 1.9만 |
|---|
| 2026.03.23 | ₩121,903 | ₩123,361 | ₩121,461 | ₩121,528 | -0.31% | 7.5천 |
|---|
| 2026.03.20 | ₩122,411 | ₩122,411 | ₩118,719 | ₩119,268 | -2.57% | 1.4만 |
|---|
| 2026.03.19 | ₩120,017 | ₩122,960 | ₩120,017 | ₩122,491 | +2.06% | 1.2만 |
|---|
| 2026.03.18 | ₩123,013 | ₩123,267 | ₩121,782 | ₩121,796 | -0.99% | 1.9만 |
|---|
| 2026.03.17 | ₩123,749 | ₩123,936 | ₩123,040 | ₩123,414 | -0.27% | 9.2천 |
|---|
| 2026.03.16 | ₩122,518 | ₩123,160 | ₩121,943 | ₩122,237 | -0.23% | 2만 |
|---|
| 2026.03.13 | ₩122,438 | ₩123,214 | ₩120,538 | ₩120,873 | -1.28% | 2.7만 |
|---|
| 2026.03.12 | ₩123,588 | ₩123,588 | ₩121,328 | ₩121,328 | -1.83% | 1.6만 |
|---|
| 2026.03.11 | ₩124,511 | ₩125,006 | ₩123,762 | ₩124,592 | +0.06% | 7.7만 |
|---|
| 2026.03.10 | ₩124,953 | ₩127,093 | ₩124,699 | ₩124,846 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩122,050 | ₩125,193 | ₩120,833 | ₩125,180 | +2.56% | 2.1만 |
|---|
| 2026.03.06 | ₩123,816 | ₩124,244 | ₩123,000 | ₩123,067 | -0.61% | 6.1천 |
|---|
| 2026.03.05 | ₩127,735 | ₩127,922 | ₩125,046 | ₩126,237 | -1.17% | 9천 |
|---|
| 2026.03.04 | ₩129,487 | ₩129,487 | ₩128,364 | ₩129,006 | -0.37% | 1.3만 |
|---|
| 2026.03.03 | ₩127,213 | ₩128,992 | ₩125,314 | ₩128,230 | +0.80% | 1.3만 |
|---|
| 2026.03.02 | ₩128,738 | ₩131,200 | ₩128,738 | ₩130,892 | +1.67% | 7.8천 |
|---|
| 2026.02.27 | ₩129,862 | ₩130,036 | ₩129,086 | ₩129,902 | +0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩130,745 | ₩131,695 | ₩129,742 | ₩131,654 | +0.70% | 3.1만 |
|---|
| 2026.02.25 | ₩130,999 | ₩130,999 | ₩129,996 | ₩130,477 | -0.40% | 2.9만 |
|---|
| 2026.02.24 | ₩128,578 | ₩129,956 | ₩128,578 | ₩129,782 | +0.94% | 7.7천 |
|---|
| 2026.02.23 | ₩129,193 | ₩129,474 | ₩127,735 | ₩128,457 | -0.57% | 9.2천 |
|---|
| 2026.02.20 | ₩130,183 | ₩130,772 | ₩129,354 | ₩130,531 | +0.27% | 4.6만 |
|---|
| 2026.02.19 | ₩129,407 | ₩130,130 | ₩129,220 | ₩130,009 | +0.47% | 8.6천 |
|---|
| 2026.02.18 | ₩129,621 | ₩131,240 | ₩129,621 | ₩130,089 | +0.36% | 8.9천 |
|---|
| 2026.02.17 | ₩128,056 | ₩129,768 | ₩127,668 | ₩129,153 | +0.86% | 2.1만 |
|---|
| 2026.02.13 | ₩127,655 | ₩129,407 | ₩126,772 | ₩128,605 | +0.74% | 7.5천 |
|---|
| 2026.02.12 | ₩130,504 | ₩130,798 | ₩126,852 | ₩127,039 | -2.65% | 5만 |
|---|
| 2026.02.11 | ₩131,387 | ₩131,387 | ₩128,765 | ₩130,009 | -1.05% | 1.6만 |
|---|
| 2026.02.10 | ₩131,079 | ₩131,842 | ₩130,718 | ₩130,718 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩129,929 | ₩131,588 | ₩129,929 | ₩131,119 | +0.92% | 3.5만 |
|---|
| 2026.02.06 | ₩127,508 | ₩130,223 | ₩127,508 | ₩129,929 | +1.90% | 5.9만 |
|---|
| 2026.02.05 | ₩124,953 | ₩126,611 | ₩124,886 | ₩125,153 | +0.16% | 1.7만 |
|---|
| 2026.02.04 | ₩128,752 | ₩128,752 | ₩124,377 | ₩126,371 | -1.85% | 2.1만 |
|---|
| 2026.02.03 | ₩128,845 | ₩128,845 | ₩125,902 | ₩127,789 | -0.82% | 1.3만 |
|---|
| 2026.02.02 | ₩126,371 | ₩128,203 | ₩126,371 | ₩127,722 | +1.07% | 1.5만 |
|---|
| 2026.01.30 | ₩128,163 | ₩128,163 | ₩126,183 | ₩126,678 | -1.16% | 1.8만 |
|---|
| 2026.01.29 | ₩130,250 | ₩130,250 | ₩127,561 | ₩129,086 | -0.89% | 1.4만 |
|---|
| 2026.01.28 | ₩130,865 | ₩130,865 | ₩129,701 | ₩129,915 | -0.73% | 8.1만 |
|---|
| 2026.01.27 | ₩130,384 | ₩130,384 | ₩129,728 | ₩130,103 | -0.22% | 2.9만 |
|---|
| 2026.01.26 | ₩131,440 | ₩131,440 | ₩130,156 | ₩130,156 | -0.98% | 8.9천 |
|---|
| 2026.01.23 | ₩132,310 | ₩132,310 | ₩130,370 | ₩130,691 | -1.22% | 1.9만 |
|---|
| 2026.01.22 | ₩132,778 | ₩133,019 | ₩132,243 | ₩132,337 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩131,133 | ₩132,283 | ₩130,009 | ₩131,588 | +0.35% | 1.7만 |
|---|
| 2026.01.20 | ₩129,487 | ₩131,200 | ₩129,487 | ₩129,929 | +0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩131,614 | ₩131,949 | ₩130,865 | ₩131,507 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩131,226 | ₩131,922 | ₩130,986 | ₩131,213 | -0.01% | 4.9만 |
|---|
| 2026.01.14 | ₩129,340 | ₩130,250 | ₩128,899 | ₩129,969 | +0.49% | 3만 |
|---|
| 2026.01.13 | ₩130,196 | ₩130,277 | ₩129,554 | ₩129,715 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩128,591 | ₩129,755 | ₩128,243 | ₩129,701 | +0.86% | 2.4만 |
|---|
| 2026.01.09 | ₩128,631 | ₩129,193 | ₩128,391 | ₩128,819 | +0.15% | 3만 |
|---|
| 2026.01.08 | ₩127,949 | ₩128,163 | ₩127,387 | ₩127,802 | -0.12% | 2.7만 |
|---|
| 2026.01.07 | ₩128,016 | ₩128,391 | ₩127,334 | ₩127,882 | -0.10% | 6.8만 |
|---|
| 2026.01.06 | ₩126,157 | ₩128,551 | ₩125,675 | ₩128,551 | +1.90% | 3.5만 |
|---|
| 2026.01.05 | ₩124,819 | ₩126,397 | ₩124,819 | ₩126,130 | +1.05% | 4.6만 |
|---|
| 2026.01.02 | ₩123,093 | ₩124,351 | ₩122,398 | ₩124,257 | +0.95% | 1.2만 |
|---|
| 2025.12.31 | ₩123,026 | ₩123,026 | ₩121,983 | ₩121,983 | -0.85% | 7.7천 |
|---|
| 2025.12.30 | ₩124,351 | ₩124,351 | ₩123,174 | ₩123,187 | -0.94% | 6.9천 |
|---|
| 2025.12.29 | ₩124,110 | ₩124,311 | ₩123,936 | ₩124,123 | +0.01% | 9.1천 |
|---|
| 2025.12.26 | ₩125,581 | ₩125,581 | ₩124,913 | ₩125,220 | -0.29% | 7.9천 |
|---|
| 2025.12.24 | ₩125,889 | ₩125,889 | ₩125,501 | ₩125,795 | -0.07% | 4.6천 |
|---|
| 2025.12.23 | ₩125,836 | ₩125,943 | ₩125,327 | ₩125,675 | -0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩125,528 | ₩127,026 | ₩125,528 | ₩126,357 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩122,505 | ₩124,592 | ₩122,505 | ₩124,391 | +1.54% | 5.5천 |
|---|
| 2025.12.18 | ₩122,812 | ₩123,535 | ₩122,130 | ₩122,130 | -0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩123,615 | ₩124,016 | ₩121,020 | ₩121,020 | -2.10% | 1.8만 |
|---|
| 2025.12.16 | ₩123,000 | ₩123,615 | ₩122,692 | ₩123,120 | +0.10% | 7.3천 |
|---|
| 2025.12.15 | ₩125,515 | ₩125,515 | ₩123,428 | ₩123,428 | -1.66% | 1.3만 |
|---|
| 2025.12.12 | ₩127,120 | ₩127,120 | ₩124,163 | ₩124,471 | -2.08% | 7.1천 |
|---|
| 2025.12.11 | ₩124,819 | ₩127,200 | ₩124,819 | ₩127,066 | +1.80% | 1.2만 |
|---|
| 2025.12.10 | ₩123,535 | ₩125,622 | ₩123,428 | ₩124,979 | +1.17% | 1.4만 |
|---|
| 2025.12.09 | ₩124,056 | ₩124,484 | ₩123,856 | ₩123,856 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩124,872 | ₩124,872 | ₩123,575 | ₩123,762 | -0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩123,990 | ₩124,672 | ₩123,949 | ₩124,083 | +0.08% | 5.7천 |
|---|
| 2025.12.04 | ₩122,585 | ₩124,364 | ₩122,585 | ₩124,070 | +1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩121,301 | ₩122,866 | ₩121,274 | ₩122,799 | +1.24% | 4.5만 |
|---|
| 2025.12.02 | ₩122,839 | ₩122,839 | ₩121,595 | ₩121,595 | -1.01% | 4.7만 |
|---|
| 2025.12.01 | ₩122,759 | ₩123,240 | ₩121,983 | ₩122,023 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩123,174 | ₩123,923 | ₩123,174 | ₩123,923 | +0.61% | 1.5천 |
|---|
| 2025.11.26 | ₩122,478 | ₩123,896 | ₩121,996 | ₩123,053 | +0.47% | 8.4천 |
|---|
| 2025.11.25 | ₩119,642 | ₩121,769 | ₩119,642 | ₩121,555 | +1.60% | 4.4만 |
|---|
| 2025.11.24 | ₩117,007 | ₩119,495 | ₩117,007 | ₩119,241 | +1.91% | 1.4만 |
|---|
| 2025.11.21 | ₩114,278 | ₩116,860 | ₩114,184 | ₩116,418 | +1.87% | 6.2천 |
|---|
| 2025.11.20 | ₩119,227 | ₩119,508 | ₩113,823 | ₩113,837 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩116,472 | ₩117,328 | ₩116,057 | ₩116,659 | +0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩114,960 | ₩116,726 | ₩114,746 | ₩116,124 | +1.01% | 1.6만 |
|---|
| 2025.11.17 | ₩117,488 | ₩118,064 | ₩115,375 | ₩115,856 | -1.39% | 4.5만 |
|---|
| 2025.11.14 | ₩115,656 | ₩119,067 | ₩115,656 | ₩117,876 | +1.92% | 1.3만 |
|---|
| 2025.11.13 | ₩121,140 | ₩121,140 | ₩117,636 | ₩117,769 | -2.78% | 3.7만 |
|---|
| 2025.11.12 | ₩122,799 | ₩123,454 | ₩121,983 | ₩121,983 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩122,572 | ₩122,572 | ₩121,555 | ₩122,144 | -0.35% | 5.2만 |
|---|
| 2025.11.10 | ₩123,802 | ₩123,802 | ₩122,264 | ₩122,933 | -0.70% | 1.5만 |
|---|
| 2025.11.07 | ₩119,816 | ₩121,528 | ₩118,358 | ₩121,528 | +1.43% | 1.1만 |
|---|
| 2025.11.06 | ₩123,013 | ₩123,013 | ₩120,659 | ₩120,752 | -1.84% | 8.6천 |
|---|
| 2025.11.05 | ₩121,809 | ₩123,615 | ₩121,528 | ₩123,281 | +1.21% | 4.2천 |
|---|
| 2025.11.04 | ₩121,635 | ₩123,000 | ₩121,314 | ₩121,314 | -0.26% | 3만 |
|---|
| 2025.11.03 | ₩123,735 | ₩124,297 | ₩123,347 | ₩124,163 | +0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩124,431 | ₩124,658 | ₩123,307 | ₩124,458 | +0.02% | 7천 |
|---|
| 2025.10.30 | ₩125,020 | ₩125,608 | ₩123,842 | ₩123,869 | -0.92% | 1.8만 |
|---|
| 2025.10.29 | ₩125,300 | ₩126,625 | ₩124,444 | ₩125,234 | -0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩127,080 | ₩127,080 | ₩125,715 | ₩125,715 | -1.07% | 8.4천 |
|---|
| 2025.10.27 | ₩127,307 | ₩127,307 | ₩126,357 | ₩126,705 | -0.47% | 7.9천 |
|---|
| 2025.10.24 | ₩126,143 | ₩126,384 | ₩125,501 | ₩125,555 | -0.47% | 1만 |
|---|
| 2025.10.23 | ₩122,572 | ₩124,444 | ₩122,572 | ₩124,230 | +1.35% | 1.4만 |
|---|
| 2025.10.22 | ₩123,334 | ₩123,802 | ₩120,512 | ₩121,889 | -1.17% | 8.8천 |
|---|
| 2025.10.21 | ₩124,418 | ₩124,765 | ₩123,628 | ₩124,097 | -0.26% | 4.3만 |
|---|
| 2025.10.20 | ₩124,163 | ₩125,220 | ₩124,163 | ₩124,872 | +0.57% | 9.8천 |
|---|
| 2025.10.17 | ₩123,294 | ₩123,936 | ₩121,983 | ₩123,133 | -0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩126,959 | ₩126,999 | ₩123,829 | ₩124,097 | -2.25% | 1.3만 |
|---|
| 2025.10.15 | ₩127,307 | ₩127,508 | ₩124,886 | ₩126,277 | -0.81% | 1.3만 |
|---|
| 2025.10.14 | ₩121,876 | ₩126,344 | ₩121,876 | ₩125,448 | +2.93% | 1.3만 |
|---|
| 2025.10.13 | ₩123,321 | ₩124,110 | ₩123,321 | ₩124,030 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩124,311 | ₩124,525 | ₩120,405 | ₩120,405 | -3.14% | 1만 |
|---|