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 | ₩133,153 | ₩134,454 | ₩133,139 | ₩134,266 | +0.84% | 9.7천 |
| 2026.10.08 | ₩132,012 | ₩132,469 | ₩131,758 | ₩132,455 | +0.34% | 9.4천 |
| 2026.10.07 | ₩133,824 | ₩133,837 | ₩132,482 | ₩132,764 | -0.79% | 1.3만 |
| 2026.10.06 | ₩135,527 | ₩136,158 | ₩134,977 | ₩135,219 | -0.23% | 1.1만 |
| 2026.10.05 | ₩135,313 | ₩135,769 | ₩134,910 | ₩135,380 | +0.05% | 6.2천 |
| 2026.10.02 | ₩135,179 | ₩135,420 | ₩134,843 | ₩134,870 | -0.23% | 5.6천 |
| 2026.10.01 | ₩132,656 | ₩133,609 | ₩131,838 | ₩133,113 | +0.34% | 6.2만 |
| 2026.09.30 | ₩133,099 | ₩133,327 | ₩132,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,603 |
| -0.37% |
| 1.1만 |
| 2026.09.29 | ₩133,341 | ₩133,341 | ₩132,160 | ₩132,804 | -0.40% | 9.1천 |
|---|
| 2026.09.28 | ₩132,589 | ₩133,367 | ₩131,959 | ₩132,858 | +0.20% | 1.1만 |
|---|
| 2026.09.25 | ₩133,206 | ₩134,307 | ₩133,113 | ₩133,783 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩132,817 | ₩133,757 | ₩132,254 | ₩133,636 | +0.62% | 6천 |
|---|
| 2026.09.23 | ₩134,441 | ₩134,508 | ₩133,689 | ₩133,689 | -0.56% | 7.4천 |
|---|
| 2026.09.22 | ₩135,742 | ₩135,742 | ₩134,910 | ₩135,434 | -0.23% | 9.2천 |
|---|
| 2026.09.21 | ₩135,192 | ₩135,192 | ₩134,400 | ₩134,857 | -0.25% | 8.5천 |
|---|
| 2026.09.18 | ₩133,716 | ₩133,716 | ₩132,697 | ₩133,528 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩134,213 | ₩134,427 | ₩133,716 | ₩133,716 | -0.37% | 6.6천 |
|---|
| 2026.09.16 | ₩132,791 | ₩133,877 | ₩132,214 | ₩132,536 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩133,918 | ₩133,918 | ₩132,160 | ₩132,160 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩133,703 | ₩134,897 | ₩133,663 | ₩134,293 | +0.44% | 9.5천 |
|---|
| 2026.09.11 | ₩135,541 | ₩135,943 | ₩135,340 | ₩135,407 | -0.10% | 8.6천 |
|---|
| 2026.09.10 | ₩134,682 | ₩135,286 | ₩134,025 | ₩134,079 | -0.45% | 2.6만 |
|---|
| 2026.09.09 | ₩137,835 | ₩137,835 | ₩135,903 | ₩135,984 | -1.34% | 2.3만 |
|---|
| 2026.09.08 | ₩137,312 | ₩138,734 | ₩137,312 | ₩137,889 | +0.42% | 9.9천 |
|---|
| 2026.09.04 | ₩137,593 | ₩138,063 | ₩137,486 | ₩138,063 | +0.34% | 1.9만 |
|---|
| 2026.09.03 | ₩137,084 | ₩137,674 | ₩136,292 | ₩137,674 | +0.43% | 1.1만 |
|---|
| 2026.09.02 | ₩135,823 | ₩136,386 | ₩135,742 | ₩136,346 | +0.39% | 1.4만 |
|---|
| 2026.09.01 | ₩136,171 | ₩136,185 | ₩135,125 | ₩135,286 | -0.65% | 1.1만 |
|---|
| 2026.08.31 | ₩138,291 | ₩138,291 | ₩136,641 | ₩137,271 | -0.74% | 8.8천 |
|---|
| 2026.08.28 | ₩141,377 | ₩141,377 | ₩138,184 | ₩138,184 | -2.26% | 9.5천 |
|---|
| 2026.08.27 | ₩141,015 | ₩141,752 | ₩140,961 | ₩141,430 | +0.29% | 5.5천 |
|---|
| 2026.08.26 | ₩140,236 | ₩141,243 | ₩140,236 | ₩140,719 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩140,371 | ₩140,371 | ₩139,847 | ₩140,250 | -0.09% | 7.3천 |
|---|
| 2026.08.24 | ₩140,491 | ₩140,491 | ₩139,351 | ₩139,646 | -0.60% | 1.9만 |
|---|
| 2026.08.21 | ₩141,296 | ₩141,296 | ₩139,968 | ₩140,867 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩141,632 | ₩141,632 | ₩139,713 | ₩139,888 | -1.23% | 1.4만 |
|---|
| 2026.08.19 | ₩142,853 | ₩142,853 | ₩141,578 | ₩141,699 | -0.81% | 1만 |
|---|
| 2026.08.18 | ₩143,201 | ₩143,201 | ₩141,484 | ₩141,484 | -1.20% | 5.3천 |
|---|
| 2026.08.17 | ₩144,342 | ₩144,986 | ₩144,208 | ₩144,838 | +0.34% | 7천 |
|---|
| 2026.08.14 | ₩143,751 | ₩144,597 | ₩143,751 | ₩144,543 | +0.55% | 5.1천 |
|---|
| 2026.08.13 | ₩144,516 | ₩144,516 | ₩143,684 | ₩143,805 | -0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩144,664 | ₩144,664 | ₩143,550 | ₩143,845 | -0.57% | 1.7만 |
|---|
| 2026.08.11 | ₩143,228 | ₩143,617 | ₩142,544 | ₩142,557 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩143,174 | ₩143,174 | ₩142,423 | ₩142,423 | -0.52% | 6.8천 |
|---|
| 2026.08.07 | ₩143,000 | ₩143,631 | ₩142,665 | ₩143,510 | +0.36% | 6.1천 |
|---|
| 2026.08.06 | ₩141,578 | ₩142,490 | ₩141,041 | ₩141,095 | -0.34% | 5.3만 |
|---|
| 2026.08.05 | ₩142,678 | ₩143,295 | ₩141,645 | ₩141,645 | -0.72% | 3.1만 |
|---|
| 2026.08.04 | ₩141,001 | ₩142,906 | ₩140,411 | ₩142,477 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩138,559 | ₩139,753 | ₩138,559 | ₩139,566 | +0.73% | 2.7만 |
|---|
| 2026.07.31 | ₩139,163 | ₩139,163 | ₩136,399 | ₩137,191 | -1.42% | 2.8만 |
|---|
| 2026.07.30 | ₩136,319 | ₩137,956 | ₩136,118 | ₩137,956 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩137,741 | ₩137,741 | ₩134,105 | ₩134,105 | -2.64% | 1.2만 |
|---|
| 2026.07.28 | ₩137,003 | ₩138,036 | ₩137,003 | ₩138,036 | +0.75% | 5.1천 |
|---|
| 2026.07.27 | ₩139,163 | ₩140,102 | ₩137,674 | ₩138,881 | -0.20% | 7.5천 |
|---|
| 2026.07.24 | ₩139,566 | ₩139,566 | ₩137,647 | ₩137,674 | -1.36% | 2.5만 |
|---|
| 2026.07.23 | ₩138,345 | ₩139,552 | ₩137,741 | ₩138,747 | +0.29% | 5.2만 |
|---|
| 2026.07.22 | ₩139,633 | ₩140,371 | ₩139,217 | ₩139,324 | -0.22% | 3.1만 |
|---|
| 2026.07.21 | ₩139,539 | ₩140,451 | ₩138,881 | ₩140,277 | +0.53% | 1.8만 |
|---|
| 2026.07.20 | ₩139,566 | ₩139,566 | ₩138,063 | ₩138,090 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩137,526 | ₩139,109 | ₩137,003 | ₩138,640 | +0.81% | 8.4천 |
|---|
| 2026.07.16 | ₩140,263 | ₩140,558 | ₩138,653 | ₩138,881 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩141,001 | ₩141,001 | ₩139,727 | ₩140,666 | -0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩140,478 | ₩140,706 | ₩139,646 | ₩140,129 | -0.25% | 3.7만 |
|---|
| 2026.07.13 | ₩140,786 | ₩140,786 | ₩138,626 | ₩139,016 | -1.26% | 9.3천 |
|---|
| 2026.07.10 | ₩143,309 | ₩143,309 | ₩140,585 | ₩141,363 | -1.36% | 2.3만 |
|---|
| 2026.07.09 | ₩141,927 | ₩143,483 | ₩141,927 | ₩142,745 | +0.58% | 3.4만 |
|---|
| 2026.07.08 | ₩141,337 | ₩141,497 | ₩138,814 | ₩140,693 | -0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩144,301 | ₩144,301 | ₩141,122 | ₩141,940 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩144,476 | ₩145,737 | ₩144,476 | ₩144,503 | +0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩147,119 | ₩147,119 | ₩142,115 | ₩143,496 | -2.46% | 2.2만 |
|---|
| 2026.07.01 | ₩147,803 | ₩147,803 | ₩145,965 | ₩146,153 | -1.12% | 11.2만 |
|---|
| 2026.06.30 | ₩146,985 | ₩148,997 | ₩146,985 | ₩148,715 | +1.18% | 2.8만 |
|---|
| 2026.06.29 | ₩146,569 | ₩146,877 | ₩144,825 | ₩146,877 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩145,455 | ₩146,609 | ₩144,838 | ₩145,791 | +0.23% | 12만 |
|---|
| 2026.06.25 | ₩146,247 | ₩147,213 | ₩145,200 | ₩145,952 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩143,872 | ₩145,965 | ₩143,456 | ₩144,087 | +0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩143,456 | ₩144,838 | ₩143,094 | ₩143,778 | +0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩145,791 | ₩146,045 | ₩144,986 | ₩145,938 | +0.10% | 8.7천 |
|---|
| 2026.06.18 | ₩144,597 | ₩144,811 | ₩143,456 | ₩144,811 | +0.15% | 6.4천 |
|---|
| 2026.06.17 | ₩143,403 | ₩144,959 | ₩142,048 | ₩142,115 | -0.90% | 2.1만 |
|---|
| 2026.06.16 | ₩144,087 | ₩145,012 | ₩142,705 | ₩142,705 | -0.96% | 1만 |
|---|
| 2026.06.15 | ₩144,798 | ₩144,798 | ₩143,751 | ₩143,966 | -0.57% | 1.6만 |
|---|
| 2026.06.12 | ₩141,310 | ₩143,174 | ₩140,786 | ₩142,074 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩137,124 | ₩140,867 | ₩137,124 | ₩140,827 | +2.70% | 5.3만 |
|---|
| 2026.06.10 | ₩138,237 | ₩139,686 | ₩135,447 | ₩135,688 | -1.84% | 6.9만 |
|---|
| 2026.06.09 | ₩138,975 | ₩138,975 | ₩136,131 | ₩138,345 | -0.45% | 9.3천 |
|---|
| 2026.06.08 | ₩138,774 | ₩138,774 | ₩136,923 | ₩137,339 | -1.03% | 9.7천 |
|---|
| 2026.06.05 | ₩138,667 | ₩139,713 | ₩136,292 | ₩136,587 | -1.50% | 7.6만 |
|---|
| 2026.06.04 | ₩139,807 | ₩141,967 | ₩139,807 | ₩141,350 | +1.10% | 1.9만 |
|---|
| 2026.06.03 | ₩140,022 | ₩140,693 | ₩139,606 | ₩140,558 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩139,552 | ₩140,827 | ₩139,552 | ₩140,666 | +0.80% | 4.1만 |
|---|
| 2026.06.01 | ₩140,129 | ₩140,129 | ₩138,076 | ₩139,297 | -0.59% | 5.6만 |
|---|
| 2026.05.29 | ₩140,907 | ₩141,176 | ₩139,619 | ₩140,464 | -0.31% | 5.9천 |
|---|
| 2026.05.28 | ₩141,779 | ₩142,437 | ₩140,357 | ₩142,021 | +0.17% | 1.8만 |
|---|
| 2026.05.27 | ₩142,235 | ₩142,235 | ₩140,947 | ₩141,511 | -0.51% | 9.9천 |
|---|
| 2026.05.26 | ₩139,619 | ₩140,988 | ₩139,619 | ₩140,947 | +0.95% | 2.1만 |
|---|
| 2026.05.22 | ₩137,432 | ₩137,446 | ₩136,869 | ₩137,339 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩134,400 | ₩136,762 | ₩134,400 | ₩136,359 | +1.46% | 1.3만 |
|---|
| 2026.05.20 | ₩133,139 | ₩135,380 | ₩132,697 | ₩135,326 | +1.64% | 1.3만 |
|---|
| 2026.05.19 | ₩132,254 | ₩132,791 | ₩131,047 | ₩131,999 | -0.19% | 5.2천 |
|---|
| 2026.05.18 | ₩135,970 | ₩135,970 | ₩132,683 | ₩133,555 | -1.78% | 6.2천 |
|---|
| 2026.05.15 | ₩137,178 | ₩137,178 | ₩135,246 | ₩135,299 | -1.37% | 2.3만 |
|---|
| 2026.05.14 | ₩138,130 | ₩139,270 | ₩137,674 | ₩138,935 | +0.58% | 1.6만 |
|---|
| 2026.05.13 | ₩138,385 | ₩138,385 | ₩136,654 | ₩137,902 | -0.35% | 1만 |
|---|
| 2026.05.12 | ₩138,519 | ₩138,519 | ₩135,434 | ₩137,969 | -0.40% | 1.3만 |
|---|
| 2026.05.11 | ₩139,257 | ₩139,727 | ₩138,653 | ₩138,935 | -0.23% | 2.5만 |
|---|
| 2026.05.08 | ₩139,458 | ₩139,458 | ₩138,197 | ₩138,747 | -0.51% | 1만 |
|---|
| 2026.05.07 | ₩141,350 | ₩141,350 | ₩137,191 | ₩137,795 | -2.52% | 1.5만 |
|---|
| 2026.05.06 | ₩139,485 | ₩140,612 | ₩138,667 | ₩140,491 | +0.72% | 6.2만 |
|---|
| 2026.05.05 | ₩136,346 | ₩137,848 | ₩136,346 | ₩137,754 | +1.03% | 2.1만 |
|---|
| 2026.05.04 | ₩135,219 | ₩135,782 | ₩134,052 | ₩134,374 | -0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩135,675 | ₩135,675 | ₩134,494 | ₩134,897 | -0.57% | 8.9만 |
|---|
| 2026.04.30 | ₩132,106 | ₩135,058 | ₩132,106 | ₩135,044 | +2.22% | 9.5천 |
|---|
| 2026.04.29 | ₩132,737 | ₩132,737 | ₩130,376 | ₩130,979 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩133,864 | ₩133,864 | ₩131,610 | ₩132,241 | -1.21% | 7.7천 |
|---|
| 2026.04.27 | ₩134,857 | ₩135,018 | ₩134,092 | ₩134,441 | -0.31% | 7.9천 |
|---|
| 2026.04.24 | ₩134,159 | ₩135,407 | ₩134,159 | ₩134,803 | +0.48% | 2.5만 |
|---|
| 2026.04.23 | ₩134,494 | ₩135,501 | ₩132,683 | ₩134,414 | -0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩135,769 | ₩135,769 | ₩133,783 | ₩134,468 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩135,903 | ₩136,654 | ₩133,850 | ₩133,904 | -1.47% | 6.2천 |
|---|
| 2026.04.20 | ₩134,092 | ₩135,273 | ₩134,092 | ₩135,112 | +0.76% | 1.1만 |
|---|
| 2026.04.17 | ₩132,925 | ₩135,179 | ₩132,925 | ₩134,508 | +1.19% | 2.6만 |
|---|
| 2026.04.16 | ₩131,047 | ₩131,221 | ₩130,121 | ₩130,926 | -0.09% | 3.1만 |
|---|
| 2026.04.15 | ₩131,422 | ₩131,422 | ₩129,785 | ₩130,966 | -0.35% | 4.2만 |
|---|
| 2026.04.14 | ₩130,792 | ₩131,489 | ₩130,778 | ₩131,087 | +0.23% | 2.6만 |
|---|
| 2026.04.13 | ₩127,183 | ₩129,665 | ₩127,183 | ₩129,665 | +1.95% | 1.4만 |
|---|
| 2026.04.10 | ₩129,450 | ₩129,450 | ₩127,773 | ₩127,988 | -1.13% | 9.4만 |
|---|
| 2026.04.09 | ₩128,082 | ₩129,571 | ₩127,397 | ₩128,766 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩128,497 | ₩128,591 | ₩127,572 | ₩127,921 | -0.45% | 7천 |
|---|
| 2026.04.07 | ₩122,755 | ₩123,829 | ₩122,594 | ₩123,654 | +0.73% | 8.6만 |
|---|
| 2026.04.06 | ₩123,399 | ₩123,507 | ₩122,460 | ₩123,467 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩120,005 | ₩123,332 | ₩120,005 | ₩123,319 | +2.76% | 1.9만 |
|---|
| 2026.04.01 | ₩122,514 | ₩123,923 | ₩122,514 | ₩122,796 | +0.23% | 7.2천 |
|---|
| 2026.03.31 | ₩118,704 | ₩121,642 | ₩118,704 | ₩121,400 | +2.27% | 1.4만 |
|---|
| 2026.03.30 | ₩119,160 | ₩119,160 | ₩116,182 | ₩116,785 | -1.99% | 11.9만 |
|---|
| 2026.03.27 | ₩120,582 | ₩120,582 | ₩118,529 | ₩118,704 | -1.56% | 1.1만 |
|---|
| 2026.03.26 | ₩121,897 | ₩122,796 | ₩120,649 | ₩120,649 | -1.02% | 9.9천 |
|---|
| 2026.03.25 | ₩124,231 | ₩124,231 | ₩122,876 | ₩123,587 | -0.52% | 14.4만 |
|---|
| 2026.03.24 | ₩120,622 | ₩122,742 | ₩120,408 | ₩122,407 | +1.48% | 1.9만 |
|---|
| 2026.03.23 | ₩122,259 | ₩123,721 | ₩121,816 | ₩121,883 | -0.31% | 7.5천 |
|---|
| 2026.03.20 | ₩122,769 | ₩122,769 | ₩119,066 | ₩119,616 | -2.57% | 1.4만 |
|---|
| 2026.03.19 | ₩120,367 | ₩123,319 | ₩120,367 | ₩122,849 | +2.06% | 1.2만 |
|---|
| 2026.03.18 | ₩123,373 | ₩123,628 | ₩122,138 | ₩122,152 | -0.99% | 1.9만 |
|---|
| 2026.03.17 | ₩124,110 | ₩124,298 | ₩123,399 | ₩123,775 | -0.27% | 9.2천 |
|---|
| 2026.03.16 | ₩122,876 | ₩123,520 | ₩122,299 | ₩122,594 | -0.23% | 2만 |
|---|
| 2026.03.13 | ₩122,796 | ₩123,574 | ₩120,891 | ₩121,226 | -1.28% | 2.7만 |
|---|
| 2026.03.12 | ₩123,949 | ₩123,949 | ₩121,682 | ₩121,682 | -1.83% | 1.6만 |
|---|
| 2026.03.11 | ₩124,875 | ₩125,372 | ₩124,124 | ₩124,956 | +0.06% | 7.7만 |
|---|
| 2026.03.10 | ₩125,318 | ₩127,464 | ₩125,063 | ₩125,211 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩122,407 | ₩125,559 | ₩121,186 | ₩125,546 | +2.56% | 2.1만 |
|---|
| 2026.03.06 | ₩124,178 | ₩124,607 | ₩123,359 | ₩123,426 | -0.61% | 6.1천 |
|---|
| 2026.03.05 | ₩128,108 | ₩128,296 | ₩125,412 | ₩126,606 | -1.17% | 9천 |
|---|
| 2026.03.04 | ₩129,866 | ₩129,866 | ₩128,739 | ₩129,383 | -0.37% | 1.3만 |
|---|
| 2026.03.03 | ₩127,585 | ₩129,370 | ₩125,680 | ₩128,605 | +0.80% | 1.3만 |
|---|
| 2026.03.02 | ₩129,115 | ₩131,583 | ₩129,115 | ₩131,275 | +1.67% | 7.8천 |
|---|
| 2026.02.27 | ₩130,242 | ₩130,416 | ₩129,463 | ₩130,282 | +0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩131,127 | ₩132,080 | ₩130,121 | ₩132,039 | +0.70% | 3.1만 |
|---|
| 2026.02.25 | ₩131,382 | ₩131,382 | ₩130,376 | ₩130,859 | -0.40% | 2.9만 |
|---|
| 2026.02.24 | ₩128,954 | ₩130,335 | ₩128,954 | ₩130,161 | +0.94% | 7.7천 |
|---|
| 2026.02.23 | ₩129,571 | ₩129,852 | ₩128,108 | ₩128,833 | -0.57% | 9.2천 |
|---|
| 2026.02.20 | ₩130,564 | ₩131,154 | ₩129,732 | ₩130,912 | +0.27% | 4.6만 |
|---|
| 2026.02.19 | ₩129,785 | ₩130,510 | ₩129,598 | ₩130,389 | +0.47% | 8.6천 |
|---|
| 2026.02.18 | ₩130,000 | ₩131,623 | ₩130,000 | ₩130,470 | +0.36% | 8.9천 |
|---|
| 2026.02.17 | ₩128,430 | ₩130,148 | ₩128,041 | ₩129,531 | +0.86% | 2.1만 |
|---|
| 2026.02.13 | ₩128,028 | ₩129,785 | ₩127,142 | ₩128,980 | +0.74% | 7.5천 |
|---|
| 2026.02.12 | ₩130,886 | ₩131,181 | ₩127,223 | ₩127,411 | -2.65% | 5만 |
|---|
| 2026.02.11 | ₩131,771 | ₩131,771 | ₩129,141 | ₩130,389 | -1.05% | 1.6만 |
|---|
| 2026.02.10 | ₩131,462 | ₩132,227 | ₩131,100 | ₩131,100 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩130,309 | ₩131,972 | ₩130,309 | ₩131,503 | +0.92% | 3.5만 |
|---|
| 2026.02.06 | ₩127,880 | ₩130,604 | ₩127,880 | ₩130,309 | +1.90% | 5.9만 |
|---|
| 2026.02.05 | ₩125,318 | ₩126,981 | ₩125,251 | ₩125,519 | +0.16% | 1.7만 |
|---|
| 2026.02.04 | ₩129,128 | ₩129,128 | ₩124,741 | ₩126,740 | -1.85% | 2.1만 |
|---|
| 2026.02.03 | ₩129,222 | ₩129,222 | ₩126,270 | ₩128,162 | -0.82% | 1.3만 |
|---|
| 2026.02.02 | ₩126,740 | ₩128,578 | ₩126,740 | ₩128,095 | +1.07% | 1.5만 |
|---|
| 2026.01.30 | ₩128,538 | ₩128,538 | ₩126,552 | ₩127,049 | -1.16% | 1.8만 |
|---|
| 2026.01.29 | ₩130,631 | ₩130,631 | ₩127,934 | ₩129,463 | -0.89% | 1.4만 |
|---|
| 2026.01.28 | ₩131,248 | ₩131,248 | ₩130,081 | ₩130,295 | -0.73% | 8.1만 |
|---|
| 2026.01.27 | ₩130,765 | ₩130,765 | ₩130,107 | ₩130,483 | -0.22% | 2.9만 |
|---|
| 2026.01.26 | ₩131,825 | ₩131,825 | ₩130,537 | ₩130,537 | -0.98% | 8.9천 |
|---|
| 2026.01.23 | ₩132,697 | ₩132,697 | ₩130,751 | ₩131,073 | -1.22% | 1.9만 |
|---|
| 2026.01.22 | ₩133,166 | ₩133,408 | ₩132,630 | ₩132,723 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩131,516 | ₩132,670 | ₩130,389 | ₩131,972 | +0.35% | 1.7만 |
|---|
| 2026.01.20 | ₩129,866 | ₩131,583 | ₩129,866 | ₩130,309 | +0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩131,999 | ₩132,334 | ₩131,248 | ₩131,892 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩131,610 | ₩132,308 | ₩131,368 | ₩131,597 | -0.01% | 4.9만 |
|---|
| 2026.01.14 | ₩129,718 | ₩130,631 | ₩129,276 | ₩130,349 | +0.49% | 3만 |
|---|
| 2026.01.13 | ₩130,577 | ₩130,657 | ₩129,933 | ₩130,094 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩128,967 | ₩130,134 | ₩128,618 | ₩130,081 | +0.86% | 2.4만 |
|---|
| 2026.01.09 | ₩129,007 | ₩129,571 | ₩128,766 | ₩129,195 | +0.15% | 3만 |
|---|
| 2026.01.08 | ₩128,323 | ₩128,538 | ₩127,760 | ₩128,176 | -0.12% | 2.7만 |
|---|
| 2026.01.07 | ₩128,390 | ₩128,766 | ₩127,706 | ₩128,256 | -0.10% | 6.8만 |
|---|
| 2026.01.06 | ₩126,525 | ₩128,927 | ₩126,042 | ₩128,927 | +1.90% | 3.5만 |
|---|
| 2026.01.05 | ₩125,184 | ₩126,767 | ₩125,184 | ₩126,499 | +1.05% | 4.6만 |
|---|
| 2026.01.02 | ₩123,453 | ₩124,714 | ₩122,755 | ₩124,620 | +0.95% | 1.2만 |
|---|
| 2025.12.31 | ₩123,386 | ₩123,386 | ₩122,340 | ₩122,340 | -0.85% | 7.7천 |
|---|
| 2025.12.30 | ₩124,714 | ₩124,714 | ₩123,534 | ₩123,547 | -0.94% | 6.9천 |
|---|
| 2025.12.29 | ₩124,473 | ₩124,674 | ₩124,298 | ₩124,486 | +0.01% | 9.1천 |
|---|
| 2025.12.26 | ₩125,948 | ₩125,948 | ₩125,278 | ₩125,586 | -0.29% | 7.9천 |
|---|
| 2025.12.24 | ₩126,257 | ₩126,257 | ₩125,868 | ₩126,163 | -0.07% | 4.6천 |
|---|
| 2025.12.23 | ₩126,203 | ₩126,311 | ₩125,694 | ₩126,042 | -0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩125,895 | ₩127,397 | ₩125,895 | ₩126,727 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩122,863 | ₩124,956 | ₩122,863 | ₩124,754 | +1.54% | 5.5천 |
|---|
| 2025.12.18 | ₩123,171 | ₩123,896 | ₩122,487 | ₩122,487 | -0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩123,976 | ₩124,379 | ₩121,374 | ₩121,374 | -2.10% | 1.8만 |
|---|
| 2025.12.16 | ₩123,359 | ₩123,976 | ₩123,051 | ₩123,480 | +0.10% | 7.3천 |
|---|
| 2025.12.15 | ₩125,881 | ₩125,881 | ₩123,789 | ₩123,789 | -1.66% | 1.3만 |
|---|
| 2025.12.12 | ₩127,491 | ₩127,491 | ₩124,526 | ₩124,835 | -2.08% | 7.1천 |
|---|
| 2025.12.11 | ₩125,184 | ₩127,572 | ₩125,184 | ₩127,438 | +1.80% | 1.2만 |
|---|
| 2025.12.10 | ₩123,896 | ₩125,989 | ₩123,789 | ₩125,345 | +1.17% | 1.4만 |
|---|
| 2025.12.09 | ₩124,419 | ₩124,848 | ₩124,218 | ₩124,218 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩125,237 | ₩125,237 | ₩123,936 | ₩124,124 | -0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩124,352 | ₩125,036 | ₩124,312 | ₩124,446 | +0.08% | 5.7천 |
|---|
| 2025.12.04 | ₩122,943 | ₩124,728 | ₩122,943 | ₩124,432 | +1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩121,655 | ₩123,225 | ₩121,629 | ₩123,158 | +1.24% | 4.5만 |
|---|
| 2025.12.02 | ₩123,198 | ₩123,198 | ₩121,951 | ₩121,951 | -1.01% | 4.7만 |
|---|
| 2025.12.01 | ₩123,118 | ₩123,601 | ₩122,340 | ₩122,380 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩123,534 | ₩124,285 | ₩123,534 | ₩124,285 | +0.61% | 1.5천 |
|---|
| 2025.11.26 | ₩122,836 | ₩124,258 | ₩122,353 | ₩123,413 | +0.47% | 8.4천 |
|---|
| 2025.11.25 | ₩119,992 | ₩122,125 | ₩119,992 | ₩121,910 | +1.60% | 4.4만 |
|---|
| 2025.11.24 | ₩117,349 | ₩119,844 | ₩117,349 | ₩119,589 | +1.91% | 1.4만 |
|---|
| 2025.11.21 | ₩114,612 | ₩117,201 | ₩114,518 | ₩116,759 | +1.87% | 6.2천 |
|---|
| 2025.11.20 | ₩119,576 | ₩119,858 | ₩114,156 | ₩114,169 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩116,812 | ₩117,671 | ₩116,396 | ₩117,000 | +0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩115,296 | ₩117,067 | ₩115,082 | ₩116,463 | +1.01% | 1.6만 |
|---|
| 2025.11.17 | ₩117,832 | ₩118,409 | ₩115,712 | ₩116,195 | -1.39% | 4.5만 |
|---|
| 2025.11.14 | ₩115,994 | ₩119,415 | ₩115,994 | ₩118,221 | +1.92% | 1.3만 |
|---|
| 2025.11.13 | ₩121,494 | ₩121,494 | ₩117,979 | ₩118,114 | -2.78% | 3.7만 |
|---|
| 2025.11.12 | ₩123,158 | ₩123,815 | ₩122,340 | ₩122,340 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩122,930 | ₩122,930 | ₩121,910 | ₩122,501 | -0.35% | 5.2만 |
|---|
| 2025.11.10 | ₩124,164 | ₩124,164 | ₩122,621 | ₩123,292 | -0.70% | 1.5만 |
|---|
| 2025.11.07 | ₩120,166 | ₩121,883 | ₩118,704 | ₩121,883 | +1.43% | 1.1만 |
|---|
| 2025.11.06 | ₩123,373 | ₩123,373 | ₩121,011 | ₩121,105 | -1.84% | 8.6천 |
|---|
| 2025.11.05 | ₩122,165 | ₩123,976 | ₩121,883 | ₩123,641 | +1.21% | 4.2천 |
|---|
| 2025.11.04 | ₩121,991 | ₩123,359 | ₩121,669 | ₩121,669 | -0.26% | 3만 |
|---|
| 2025.11.03 | ₩124,097 | ₩124,661 | ₩123,708 | ₩124,526 | +0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩124,795 | ₩125,023 | ₩123,668 | ₩124,822 | +0.02% | 7천 |
|---|
| 2025.10.30 | ₩125,385 | ₩125,975 | ₩124,204 | ₩124,231 | -0.92% | 1.8만 |
|---|
| 2025.10.29 | ₩125,667 | ₩126,995 | ₩124,808 | ₩125,600 | -0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩127,451 | ₩127,451 | ₩126,083 | ₩126,083 | -1.07% | 8.4천 |
|---|
| 2025.10.27 | ₩127,679 | ₩127,679 | ₩126,727 | ₩127,075 | -0.47% | 7.9천 |
|---|
| 2025.10.24 | ₩126,512 | ₩126,753 | ₩125,868 | ₩125,922 | -0.47% | 1만 |
|---|
| 2025.10.23 | ₩122,930 | ₩124,808 | ₩122,930 | ₩124,593 | +1.35% | 1.4만 |
|---|
| 2025.10.22 | ₩123,695 | ₩124,164 | ₩120,864 | ₩122,246 | -1.17% | 8.8천 |
|---|
| 2025.10.21 | ₩124,781 | ₩125,130 | ₩123,990 | ₩124,459 | -0.26% | 4.3만 |
|---|
| 2025.10.20 | ₩124,526 | ₩125,586 | ₩124,526 | ₩125,237 | +0.57% | 9.8천 |
|---|
| 2025.10.17 | ₩123,654 | ₩124,298 | ₩122,340 | ₩123,493 | -0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩127,330 | ₩127,371 | ₩124,191 | ₩124,459 | -2.25% | 1.3만 |
|---|
| 2025.10.15 | ₩127,679 | ₩127,880 | ₩125,251 | ₩126,646 | -0.81% | 1.3만 |
|---|
| 2025.10.14 | ₩122,232 | ₩126,713 | ₩122,232 | ₩125,814 | +2.93% | 1.3만 |
|---|
| 2025.10.13 | ₩123,681 | ₩124,473 | ₩123,681 | ₩124,392 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩124,674 | ₩124,889 | ₩120,757 | ₩120,757 | -3.14% | 1만 |
|---|