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 | ₩133,119 | ₩134,420 | ₩133,106 | ₩134,232 | +0.84% | 9.7천 |
| 2026.10.08 | ₩131,979 | ₩132,435 | ₩131,724 | ₩132,422 | +0.34% | 9.4천 |
| 2026.10.07 | ₩133,790 | ₩133,803 | ₩132,448 | ₩132,730 | -0.79% | 1.3만 |
| 2026.10.06 | ₩135,493 | ₩136,123 | ₩134,943 | ₩135,185 | -0.23% | 1.1만 |
| 2026.10.05 | ₩135,278 | ₩135,734 | ₩134,876 | ₩135,346 | +0.05% | 6.2천 |
| 2026.10.02 | ₩135,144 | ₩135,386 | ₩134,809 | ₩134,836 | -0.23% | 5.6천 |
| 2026.10.01 | ₩132,623 | ₩133,575 | ₩131,805 | ₩133,079 | +0.34% | 6.2만 |
| 2026.09.30 | ₩133,065 | ₩133,293 | ₩132,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,569 |
| -0.37% |
| 1.1만 |
| 2026.09.29 | ₩133,307 | ₩133,307 | ₩132,127 | ₩132,770 | -0.40% | 9.1천 |
|---|
| 2026.09.28 | ₩132,556 | ₩133,334 | ₩131,925 | ₩132,824 | +0.20% | 1.1만 |
|---|
| 2026.09.25 | ₩133,173 | ₩134,273 | ₩133,079 | ₩133,749 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩132,784 | ₩133,723 | ₩132,220 | ₩133,602 | +0.62% | 6천 |
|---|
| 2026.09.23 | ₩134,407 | ₩134,474 | ₩133,656 | ₩133,656 | -0.56% | 7.4천 |
|---|
| 2026.09.22 | ₩135,708 | ₩135,708 | ₩134,876 | ₩135,399 | -0.23% | 9.2천 |
|---|
| 2026.09.21 | ₩135,158 | ₩135,158 | ₩134,366 | ₩134,822 | -0.25% | 8.5천 |
|---|
| 2026.09.18 | ₩133,682 | ₩133,682 | ₩132,663 | ₩133,495 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩134,179 | ₩134,393 | ₩133,682 | ₩133,682 | -0.37% | 6.6천 |
|---|
| 2026.09.16 | ₩132,757 | ₩133,843 | ₩132,180 | ₩132,502 | -0.19% | 1.7만 |
|---|
| 2026.09.15 | ₩133,884 | ₩133,884 | ₩132,127 | ₩132,127 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩133,669 | ₩134,863 | ₩133,629 | ₩134,259 | +0.44% | 9.5천 |
|---|
| 2026.09.11 | ₩135,506 | ₩135,909 | ₩135,305 | ₩135,372 | -0.10% | 8.6천 |
|---|
| 2026.09.10 | ₩134,648 | ₩135,252 | ₩133,991 | ₩134,045 | -0.45% | 2.6만 |
|---|
| 2026.09.09 | ₩137,800 | ₩137,800 | ₩135,869 | ₩135,949 | -1.34% | 2.3만 |
|---|
| 2026.09.08 | ₩137,277 | ₩138,699 | ₩137,277 | ₩137,854 | +0.42% | 9.9천 |
|---|
| 2026.09.04 | ₩137,559 | ₩138,028 | ₩137,451 | ₩138,028 | +0.34% | 1.9만 |
|---|
| 2026.09.03 | ₩137,049 | ₩137,639 | ₩136,258 | ₩137,639 | +0.43% | 1.1만 |
|---|
| 2026.09.02 | ₩135,788 | ₩136,351 | ₩135,708 | ₩136,311 | +0.39% | 1.4만 |
|---|
| 2026.09.01 | ₩136,137 | ₩136,150 | ₩135,091 | ₩135,252 | -0.65% | 1.1만 |
|---|
| 2026.08.31 | ₩138,256 | ₩138,256 | ₩136,606 | ₩137,237 | -0.74% | 8.8천 |
|---|
| 2026.08.28 | ₩141,341 | ₩141,341 | ₩138,149 | ₩138,149 | -2.26% | 9.5천 |
|---|
| 2026.08.27 | ₩140,979 | ₩141,716 | ₩140,925 | ₩141,395 | +0.29% | 5.5천 |
|---|
| 2026.08.26 | ₩140,201 | ₩141,207 | ₩140,201 | ₩140,684 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩140,335 | ₩140,335 | ₩139,812 | ₩140,214 | -0.09% | 7.3천 |
|---|
| 2026.08.24 | ₩140,456 | ₩140,456 | ₩139,316 | ₩139,611 | -0.60% | 1.9만 |
|---|
| 2026.08.21 | ₩141,260 | ₩141,260 | ₩139,933 | ₩140,831 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩141,596 | ₩141,596 | ₩139,678 | ₩139,852 | -1.23% | 1.4만 |
|---|
| 2026.08.19 | ₩142,816 | ₩142,816 | ₩141,542 | ₩141,663 | -0.81% | 1만 |
|---|
| 2026.08.18 | ₩143,165 | ₩143,165 | ₩141,448 | ₩141,448 | -1.20% | 5.3천 |
|---|
| 2026.08.17 | ₩144,305 | ₩144,949 | ₩144,171 | ₩144,801 | +0.34% | 7천 |
|---|
| 2026.08.14 | ₩143,715 | ₩144,560 | ₩143,715 | ₩144,506 | +0.55% | 5.1천 |
|---|
| 2026.08.13 | ₩144,479 | ₩144,479 | ₩143,648 | ₩143,769 | -0.49% | 7.1천 |
|---|
| 2026.08.12 | ₩144,627 | ₩144,627 | ₩143,514 | ₩143,809 | -0.57% | 1.7만 |
|---|
| 2026.08.11 | ₩143,192 | ₩143,581 | ₩142,508 | ₩142,521 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩143,138 | ₩143,138 | ₩142,387 | ₩142,387 | -0.52% | 6.8천 |
|---|
| 2026.08.07 | ₩142,964 | ₩143,594 | ₩142,629 | ₩143,474 | +0.36% | 6.1천 |
|---|
| 2026.08.06 | ₩141,542 | ₩142,454 | ₩141,006 | ₩141,059 | -0.34% | 5.3만 |
|---|
| 2026.08.05 | ₩142,642 | ₩143,259 | ₩141,609 | ₩141,609 | -0.72% | 3.1만 |
|---|
| 2026.08.04 | ₩140,965 | ₩142,870 | ₩140,375 | ₩142,441 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩138,524 | ₩139,718 | ₩138,524 | ₩139,530 | +0.73% | 2.7만 |
|---|
| 2026.07.31 | ₩139,128 | ₩139,128 | ₩136,365 | ₩137,156 | -1.42% | 2.8만 |
|---|
| 2026.07.30 | ₩136,284 | ₩137,921 | ₩136,083 | ₩137,921 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩137,706 | ₩137,706 | ₩134,071 | ₩134,071 | -2.64% | 1.2만 |
|---|
| 2026.07.28 | ₩136,968 | ₩138,001 | ₩136,968 | ₩138,001 | +0.75% | 5.1천 |
|---|
| 2026.07.27 | ₩139,128 | ₩140,067 | ₩137,639 | ₩138,846 | -0.20% | 7.5천 |
|---|
| 2026.07.24 | ₩139,530 | ₩139,530 | ₩137,612 | ₩137,639 | -1.36% | 2.5만 |
|---|
| 2026.07.23 | ₩138,310 | ₩139,517 | ₩137,706 | ₩138,712 | +0.29% | 5.2만 |
|---|
| 2026.07.22 | ₩139,597 | ₩140,335 | ₩139,182 | ₩139,289 | -0.22% | 3.1만 |
|---|
| 2026.07.21 | ₩139,503 | ₩140,415 | ₩138,846 | ₩140,241 | +0.53% | 1.8만 |
|---|
| 2026.07.20 | ₩139,530 | ₩139,530 | ₩138,028 | ₩138,055 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩137,492 | ₩139,074 | ₩136,968 | ₩138,605 | +0.81% | 8.4천 |
|---|
| 2026.07.16 | ₩140,228 | ₩140,523 | ₩138,618 | ₩138,846 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩140,965 | ₩140,965 | ₩139,691 | ₩140,630 | -0.24% | 1.2만 |
|---|
| 2026.07.14 | ₩140,442 | ₩140,670 | ₩139,611 | ₩140,094 | -0.25% | 3.7만 |
|---|
| 2026.07.13 | ₩140,751 | ₩140,751 | ₩138,591 | ₩138,980 | -1.26% | 9.3천 |
|---|
| 2026.07.10 | ₩143,272 | ₩143,272 | ₩140,550 | ₩141,328 | -1.36% | 2.3만 |
|---|
| 2026.07.09 | ₩141,891 | ₩143,447 | ₩141,891 | ₩142,709 | +0.58% | 3.4만 |
|---|
| 2026.07.08 | ₩141,301 | ₩141,462 | ₩138,779 | ₩140,657 | -0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩144,265 | ₩144,265 | ₩141,086 | ₩141,904 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩144,439 | ₩145,700 | ₩144,439 | ₩144,466 | +0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩147,081 | ₩147,081 | ₩142,079 | ₩143,460 | -2.46% | 2.2만 |
|---|
| 2026.07.01 | ₩147,766 | ₩147,766 | ₩145,928 | ₩146,116 | -1.12% | 11.2만 |
|---|
| 2026.06.30 | ₩146,947 | ₩148,959 | ₩146,947 | ₩148,678 | +1.18% | 2.8만 |
|---|
| 2026.06.29 | ₩146,532 | ₩146,840 | ₩144,788 | ₩146,840 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩145,418 | ₩146,572 | ₩144,801 | ₩145,754 | +0.23% | 12만 |
|---|
| 2026.06.25 | ₩146,210 | ₩147,175 | ₩145,163 | ₩145,915 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩143,836 | ₩145,928 | ₩143,420 | ₩144,050 | +0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩143,420 | ₩144,801 | ₩143,058 | ₩143,742 | +0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩145,754 | ₩146,008 | ₩144,949 | ₩145,901 | +0.10% | 8.7천 |
|---|
| 2026.06.18 | ₩144,560 | ₩144,775 | ₩143,420 | ₩144,775 | +0.15% | 6.4천 |
|---|
| 2026.06.17 | ₩143,366 | ₩144,922 | ₩142,012 | ₩142,079 | -0.90% | 2.1만 |
|---|
| 2026.06.16 | ₩144,050 | ₩144,976 | ₩142,669 | ₩142,669 | -0.96% | 1만 |
|---|
| 2026.06.15 | ₩144,761 | ₩144,761 | ₩143,715 | ₩143,930 | -0.57% | 1.6만 |
|---|
| 2026.06.12 | ₩141,274 | ₩143,138 | ₩140,751 | ₩142,038 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩137,089 | ₩140,831 | ₩137,089 | ₩140,791 | +2.70% | 5.3만 |
|---|
| 2026.06.10 | ₩138,202 | ₩139,651 | ₩135,413 | ₩135,654 | -1.84% | 6.9만 |
|---|
| 2026.06.09 | ₩138,940 | ₩138,940 | ₩136,097 | ₩138,310 | -0.45% | 9.3천 |
|---|
| 2026.06.08 | ₩138,739 | ₩138,739 | ₩136,888 | ₩137,304 | -1.03% | 9.7천 |
|---|
| 2026.06.05 | ₩138,632 | ₩139,678 | ₩136,258 | ₩136,553 | -1.50% | 7.6만 |
|---|
| 2026.06.04 | ₩139,772 | ₩141,931 | ₩139,772 | ₩141,314 | +1.10% | 1.9만 |
|---|
| 2026.06.03 | ₩139,986 | ₩140,657 | ₩139,570 | ₩140,523 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩139,517 | ₩140,791 | ₩139,517 | ₩140,630 | +0.80% | 4.1만 |
|---|
| 2026.06.01 | ₩140,094 | ₩140,094 | ₩138,041 | ₩139,262 | -0.59% | 5.6만 |
|---|
| 2026.05.29 | ₩140,871 | ₩141,140 | ₩139,584 | ₩140,429 | -0.31% | 5.9천 |
|---|
| 2026.05.28 | ₩141,743 | ₩142,401 | ₩140,322 | ₩141,985 | +0.17% | 1.8만 |
|---|
| 2026.05.27 | ₩142,199 | ₩142,199 | ₩140,912 | ₩141,475 | -0.51% | 9.9천 |
|---|
| 2026.05.26 | ₩139,584 | ₩140,952 | ₩139,584 | ₩140,912 | +0.95% | 2.1만 |
|---|
| 2026.05.22 | ₩137,398 | ₩137,411 | ₩136,834 | ₩137,304 | -0.07% | 1.5만 |
|---|
| 2026.05.21 | ₩134,366 | ₩136,727 | ₩134,366 | ₩136,325 | +1.46% | 1.3만 |
|---|
| 2026.05.20 | ₩133,106 | ₩135,346 | ₩132,663 | ₩135,292 | +1.64% | 1.3만 |
|---|
| 2026.05.19 | ₩132,220 | ₩132,757 | ₩131,013 | ₩131,966 | -0.19% | 5.2천 |
|---|
| 2026.05.18 | ₩135,936 | ₩135,936 | ₩132,650 | ₩133,521 | -1.78% | 6.2천 |
|---|
| 2026.05.15 | ₩137,143 | ₩137,143 | ₩135,211 | ₩135,265 | -1.37% | 2.3만 |
|---|
| 2026.05.14 | ₩138,095 | ₩139,235 | ₩137,639 | ₩138,900 | +0.58% | 1.6만 |
|---|
| 2026.05.13 | ₩138,350 | ₩138,350 | ₩136,620 | ₩137,867 | -0.35% | 1만 |
|---|
| 2026.05.12 | ₩138,484 | ₩138,484 | ₩135,399 | ₩137,934 | -0.40% | 1.3만 |
|---|
| 2026.05.11 | ₩139,222 | ₩139,691 | ₩138,618 | ₩138,900 | -0.23% | 2.5만 |
|---|
| 2026.05.08 | ₩139,423 | ₩139,423 | ₩138,162 | ₩138,712 | -0.51% | 1만 |
|---|
| 2026.05.07 | ₩141,314 | ₩141,314 | ₩137,156 | ₩137,760 | -2.52% | 1.5만 |
|---|
| 2026.05.06 | ₩139,450 | ₩140,576 | ₩138,632 | ₩140,456 | +0.72% | 6.2만 |
|---|
| 2026.05.05 | ₩136,311 | ₩137,813 | ₩136,311 | ₩137,720 | +1.03% | 2.1만 |
|---|
| 2026.05.04 | ₩135,185 | ₩135,748 | ₩134,018 | ₩134,340 | -0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩135,641 | ₩135,641 | ₩134,460 | ₩134,863 | -0.57% | 8.9만 |
|---|
| 2026.04.30 | ₩132,073 | ₩135,024 | ₩132,073 | ₩135,010 | +2.22% | 9.5천 |
|---|
| 2026.04.29 | ₩132,703 | ₩132,703 | ₩130,343 | ₩130,946 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩133,830 | ₩133,830 | ₩131,577 | ₩132,207 | -1.21% | 7.7천 |
|---|
| 2026.04.27 | ₩134,822 | ₩134,983 | ₩134,058 | ₩134,407 | -0.31% | 7.9천 |
|---|
| 2026.04.24 | ₩134,125 | ₩135,372 | ₩134,125 | ₩134,769 | +0.48% | 2.5만 |
|---|
| 2026.04.23 | ₩134,460 | ₩135,466 | ₩132,650 | ₩134,380 | -0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩135,734 | ₩135,734 | ₩133,749 | ₩134,433 | -0.96% | 3.6만 |
|---|
| 2026.04.21 | ₩135,869 | ₩136,620 | ₩133,817 | ₩133,870 | -1.47% | 6.2천 |
|---|
| 2026.04.20 | ₩134,058 | ₩135,238 | ₩134,058 | ₩135,077 | +0.76% | 1.1만 |
|---|
| 2026.04.17 | ₩132,891 | ₩135,144 | ₩132,891 | ₩134,474 | +1.19% | 2.6만 |
|---|
| 2026.04.16 | ₩131,013 | ₩131,188 | ₩130,088 | ₩130,893 | -0.09% | 3.1만 |
|---|
| 2026.04.15 | ₩131,389 | ₩131,389 | ₩129,753 | ₩130,933 | -0.35% | 4.2만 |
|---|
| 2026.04.14 | ₩130,758 | ₩131,456 | ₩130,745 | ₩131,054 | +0.23% | 2.6만 |
|---|
| 2026.04.13 | ₩127,151 | ₩129,632 | ₩127,151 | ₩129,632 | +1.95% | 1.4만 |
|---|
| 2026.04.10 | ₩129,417 | ₩129,417 | ₩127,741 | ₩127,955 | -1.13% | 9.4만 |
|---|
| 2026.04.09 | ₩128,049 | ₩129,538 | ₩127,365 | ₩128,733 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩128,465 | ₩128,559 | ₩127,539 | ₩127,888 | -0.45% | 7천 |
|---|
| 2026.04.07 | ₩122,724 | ₩123,797 | ₩122,563 | ₩123,623 | +0.73% | 8.6만 |
|---|
| 2026.04.06 | ₩123,368 | ₩123,475 | ₩122,429 | ₩123,435 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩119,975 | ₩123,301 | ₩119,975 | ₩123,288 | +2.76% | 1.9만 |
|---|
| 2026.04.01 | ₩122,483 | ₩123,891 | ₩122,483 | ₩122,765 | +0.23% | 7.2천 |
|---|
| 2026.03.31 | ₩118,674 | ₩121,611 | ₩118,674 | ₩121,370 | +2.27% | 1.4만 |
|---|
| 2026.03.30 | ₩119,130 | ₩119,130 | ₩116,152 | ₩116,756 | -1.99% | 11.9만 |
|---|
| 2026.03.27 | ₩120,552 | ₩120,552 | ₩118,499 | ₩118,674 | -1.56% | 1.1만 |
|---|
| 2026.03.26 | ₩121,866 | ₩122,765 | ₩120,619 | ₩120,619 | -1.02% | 9.9천 |
|---|
| 2026.03.25 | ₩124,200 | ₩124,200 | ₩122,845 | ₩123,556 | -0.52% | 14.4만 |
|---|
| 2026.03.24 | ₩120,592 | ₩122,711 | ₩120,377 | ₩122,376 | +1.48% | 1.9만 |
|---|
| 2026.03.23 | ₩122,228 | ₩123,690 | ₩121,786 | ₩121,853 | -0.31% | 7.5천 |
|---|
| 2026.03.20 | ₩122,738 | ₩122,738 | ₩119,036 | ₩119,586 | -2.57% | 1.4만 |
|---|
| 2026.03.19 | ₩120,337 | ₩123,288 | ₩120,337 | ₩122,818 | +2.06% | 1.2만 |
|---|
| 2026.03.18 | ₩123,341 | ₩123,596 | ₩122,107 | ₩122,121 | -0.99% | 1.9만 |
|---|
| 2026.03.17 | ₩124,079 | ₩124,267 | ₩123,368 | ₩123,744 | -0.27% | 9.2천 |
|---|
| 2026.03.16 | ₩122,845 | ₩123,489 | ₩122,268 | ₩122,563 | -0.23% | 2만 |
|---|
| 2026.03.13 | ₩122,765 | ₩123,543 | ₩120,860 | ₩121,195 | -1.28% | 2.7만 |
|---|
| 2026.03.12 | ₩123,918 | ₩123,918 | ₩121,651 | ₩121,651 | -1.83% | 1.6만 |
|---|
| 2026.03.11 | ₩124,844 | ₩125,340 | ₩124,092 | ₩124,924 | +0.06% | 7.7만 |
|---|
| 2026.03.10 | ₩125,286 | ₩127,432 | ₩125,031 | ₩125,179 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩122,376 | ₩125,528 | ₩121,155 | ₩125,514 | +2.56% | 2.1만 |
|---|
| 2026.03.06 | ₩124,146 | ₩124,575 | ₩123,328 | ₩123,395 | -0.61% | 6.1천 |
|---|
| 2026.03.05 | ₩128,076 | ₩128,264 | ₩125,380 | ₩126,574 | -1.17% | 9천 |
|---|
| 2026.03.04 | ₩129,833 | ₩129,833 | ₩128,706 | ₩129,350 | -0.37% | 1.3만 |
|---|
| 2026.03.03 | ₩127,553 | ₩129,337 | ₩125,648 | ₩128,572 | +0.80% | 1.3만 |
|---|
| 2026.03.02 | ₩129,082 | ₩131,550 | ₩129,082 | ₩131,241 | +1.67% | 7.8천 |
|---|
| 2026.02.27 | ₩130,209 | ₩130,383 | ₩129,431 | ₩130,249 | +0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩131,094 | ₩132,046 | ₩130,088 | ₩132,006 | +0.70% | 3.1만 |
|---|
| 2026.02.25 | ₩131,349 | ₩131,349 | ₩130,343 | ₩130,826 | -0.40% | 2.9만 |
|---|
| 2026.02.24 | ₩128,921 | ₩130,302 | ₩128,921 | ₩130,128 | +0.94% | 7.7천 |
|---|
| 2026.02.23 | ₩129,538 | ₩129,820 | ₩128,076 | ₩128,800 | -0.57% | 9.2천 |
|---|
| 2026.02.20 | ₩130,530 | ₩131,121 | ₩129,699 | ₩130,879 | +0.27% | 4.6만 |
|---|
| 2026.02.19 | ₩129,753 | ₩130,477 | ₩129,565 | ₩130,356 | +0.47% | 8.6천 |
|---|
| 2026.02.18 | ₩129,967 | ₩131,590 | ₩129,967 | ₩130,437 | +0.36% | 8.9천 |
|---|
| 2026.02.17 | ₩128,398 | ₩130,115 | ₩128,009 | ₩129,498 | +0.86% | 2.1만 |
|---|
| 2026.02.13 | ₩127,995 | ₩129,753 | ₩127,110 | ₩128,948 | +0.74% | 7.5천 |
|---|
| 2026.02.12 | ₩130,852 | ₩131,147 | ₩127,191 | ₩127,379 | -2.65% | 5만 |
|---|
| 2026.02.11 | ₩131,738 | ₩131,738 | ₩129,109 | ₩130,356 | -1.05% | 1.6만 |
|---|
| 2026.02.10 | ₩131,429 | ₩132,194 | ₩131,067 | ₩131,067 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩130,276 | ₩131,939 | ₩130,276 | ₩131,469 | +0.92% | 3.5만 |
|---|
| 2026.02.06 | ₩127,848 | ₩130,571 | ₩127,848 | ₩130,276 | +1.90% | 5.9만 |
|---|
| 2026.02.05 | ₩125,286 | ₩126,949 | ₩125,219 | ₩125,487 | +0.16% | 1.7만 |
|---|
| 2026.02.04 | ₩129,095 | ₩129,095 | ₩124,709 | ₩126,708 | -1.85% | 2.1만 |
|---|
| 2026.02.03 | ₩129,189 | ₩129,189 | ₩126,238 | ₩128,130 | -0.82% | 1.3만 |
|---|
| 2026.02.02 | ₩126,708 | ₩128,545 | ₩126,708 | ₩128,063 | +1.07% | 1.5만 |
|---|
| 2026.01.30 | ₩128,505 | ₩128,505 | ₩126,520 | ₩127,016 | -1.16% | 1.8만 |
|---|
| 2026.01.29 | ₩130,598 | ₩130,598 | ₩127,902 | ₩129,431 | -0.89% | 1.4만 |
|---|
| 2026.01.28 | ₩131,214 | ₩131,214 | ₩130,048 | ₩130,262 | -0.73% | 8.1만 |
|---|
| 2026.01.27 | ₩130,732 | ₩130,732 | ₩130,074 | ₩130,450 | -0.22% | 2.9만 |
|---|
| 2026.01.26 | ₩131,791 | ₩131,791 | ₩130,504 | ₩130,504 | -0.98% | 8.9천 |
|---|
| 2026.01.23 | ₩132,663 | ₩132,663 | ₩130,718 | ₩131,040 | -1.22% | 1.9만 |
|---|
| 2026.01.22 | ₩133,132 | ₩133,374 | ₩132,596 | ₩132,690 | -0.33% | 1.3만 |
|---|
| 2026.01.21 | ₩131,483 | ₩132,636 | ₩130,356 | ₩131,939 | +0.35% | 1.7만 |
|---|
| 2026.01.20 | ₩129,833 | ₩131,550 | ₩129,833 | ₩130,276 | +0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩131,966 | ₩132,301 | ₩131,214 | ₩131,858 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩131,577 | ₩132,274 | ₩131,335 | ₩131,563 | -0.01% | 4.9만 |
|---|
| 2026.01.14 | ₩129,685 | ₩130,598 | ₩129,243 | ₩130,316 | +0.49% | 3만 |
|---|
| 2026.01.13 | ₩130,544 | ₩130,624 | ₩129,900 | ₩130,061 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩128,934 | ₩130,101 | ₩128,586 | ₩130,048 | +0.86% | 2.4만 |
|---|
| 2026.01.09 | ₩128,975 | ₩129,538 | ₩128,733 | ₩129,162 | +0.15% | 3만 |
|---|
| 2026.01.08 | ₩128,291 | ₩128,505 | ₩127,727 | ₩128,143 | -0.12% | 2.7만 |
|---|
| 2026.01.07 | ₩128,358 | ₩128,733 | ₩127,674 | ₩128,223 | -0.10% | 6.8만 |
|---|
| 2026.01.06 | ₩126,493 | ₩128,894 | ₩126,010 | ₩128,894 | +1.90% | 3.5만 |
|---|
| 2026.01.05 | ₩125,152 | ₩126,735 | ₩125,152 | ₩126,466 | +1.05% | 4.6만 |
|---|
| 2026.01.02 | ₩123,422 | ₩124,683 | ₩122,724 | ₩124,589 | +0.95% | 1.2만 |
|---|
| 2025.12.31 | ₩123,355 | ₩123,355 | ₩122,309 | ₩122,309 | -0.85% | 7.7천 |
|---|
| 2025.12.30 | ₩124,683 | ₩124,683 | ₩123,502 | ₩123,516 | -0.94% | 6.9천 |
|---|
| 2025.12.29 | ₩124,441 | ₩124,642 | ₩124,267 | ₩124,455 | +0.01% | 9.1천 |
|---|
| 2025.12.26 | ₩125,917 | ₩125,917 | ₩125,246 | ₩125,554 | -0.29% | 7.9천 |
|---|
| 2025.12.24 | ₩126,225 | ₩126,225 | ₩125,836 | ₩126,131 | -0.07% | 4.6천 |
|---|
| 2025.12.23 | ₩126,171 | ₩126,279 | ₩125,662 | ₩126,010 | -0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩125,863 | ₩127,365 | ₩125,863 | ₩126,694 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩122,832 | ₩124,924 | ₩122,832 | ₩124,723 | +1.54% | 5.5천 |
|---|
| 2025.12.18 | ₩123,140 | ₩123,864 | ₩122,456 | ₩122,456 | -0.56% | 1.7만 |
|---|
| 2025.12.17 | ₩123,945 | ₩124,347 | ₩121,343 | ₩121,343 | -2.10% | 1.8만 |
|---|
| 2025.12.16 | ₩123,328 | ₩123,945 | ₩123,019 | ₩123,449 | +0.10% | 7.3천 |
|---|
| 2025.12.15 | ₩125,849 | ₩125,849 | ₩123,757 | ₩123,757 | -1.66% | 1.3만 |
|---|
| 2025.12.12 | ₩127,459 | ₩127,459 | ₩124,495 | ₩124,803 | -2.08% | 7.1천 |
|---|
| 2025.12.11 | ₩125,152 | ₩127,539 | ₩125,152 | ₩127,405 | +1.80% | 1.2만 |
|---|
| 2025.12.10 | ₩123,864 | ₩125,957 | ₩123,757 | ₩125,313 | +1.17% | 1.4만 |
|---|
| 2025.12.09 | ₩124,388 | ₩124,817 | ₩124,186 | ₩124,186 | -0.16% | 1.1만 |
|---|
| 2025.12.08 | ₩125,206 | ₩125,206 | ₩123,905 | ₩124,092 | -0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩124,320 | ₩125,004 | ₩124,280 | ₩124,414 | +0.08% | 5.7천 |
|---|
| 2025.12.04 | ₩122,912 | ₩124,696 | ₩122,912 | ₩124,401 | +1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩121,625 | ₩123,194 | ₩121,598 | ₩123,127 | +1.24% | 4.5만 |
|---|
| 2025.12.02 | ₩123,167 | ₩123,167 | ₩121,920 | ₩121,920 | -1.01% | 4.7만 |
|---|
| 2025.12.01 | ₩123,087 | ₩123,569 | ₩122,309 | ₩122,349 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩123,502 | ₩124,253 | ₩123,502 | ₩124,253 | +0.61% | 1.5천 |
|---|
| 2025.11.26 | ₩122,805 | ₩124,227 | ₩122,322 | ₩123,382 | +0.47% | 8.4천 |
|---|
| 2025.11.25 | ₩119,961 | ₩122,094 | ₩119,961 | ₩121,879 | +1.60% | 4.4만 |
|---|
| 2025.11.24 | ₩117,319 | ₩119,814 | ₩117,319 | ₩119,559 | +1.91% | 1.4만 |
|---|
| 2025.11.21 | ₩114,583 | ₩117,172 | ₩114,489 | ₩116,729 | +1.87% | 6.2천 |
|---|
| 2025.11.20 | ₩119,546 | ₩119,827 | ₩114,127 | ₩114,140 | -4.52% | 1.3만 |
|---|
| 2025.11.19 | ₩116,783 | ₩117,641 | ₩116,367 | ₩116,970 | +0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩115,267 | ₩117,037 | ₩115,052 | ₩116,434 | +1.01% | 1.6만 |
|---|
| 2025.11.17 | ₩117,802 | ₩118,379 | ₩115,683 | ₩116,166 | -1.39% | 4.5만 |
|---|
| 2025.11.14 | ₩115,964 | ₩119,385 | ₩115,964 | ₩118,191 | +1.92% | 1.3만 |
|---|
| 2025.11.13 | ₩121,464 | ₩121,464 | ₩117,950 | ₩118,084 | -2.78% | 3.7만 |
|---|
| 2025.11.12 | ₩123,127 | ₩123,784 | ₩122,309 | ₩122,309 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩122,899 | ₩122,899 | ₩121,879 | ₩122,470 | -0.35% | 5.2만 |
|---|
| 2025.11.10 | ₩124,133 | ₩124,133 | ₩122,590 | ₩123,261 | -0.70% | 1.5만 |
|---|
| 2025.11.07 | ₩120,136 | ₩121,853 | ₩118,674 | ₩121,853 | +1.43% | 1.1만 |
|---|
| 2025.11.06 | ₩123,341 | ₩123,341 | ₩120,981 | ₩121,075 | -1.84% | 8.6천 |
|---|
| 2025.11.05 | ₩122,134 | ₩123,945 | ₩121,853 | ₩123,610 | +1.21% | 4.2천 |
|---|
| 2025.11.04 | ₩121,960 | ₩123,328 | ₩121,638 | ₩121,638 | -0.26% | 3만 |
|---|
| 2025.11.03 | ₩124,066 | ₩124,629 | ₩123,677 | ₩124,495 | +0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩124,763 | ₩124,991 | ₩123,636 | ₩124,790 | +0.02% | 7천 |
|---|
| 2025.10.30 | ₩125,353 | ₩125,943 | ₩124,173 | ₩124,200 | -0.92% | 1.8만 |
|---|
| 2025.10.29 | ₩125,635 | ₩126,963 | ₩124,776 | ₩125,568 | -0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩127,419 | ₩127,419 | ₩126,051 | ₩126,051 | -1.07% | 8.4천 |
|---|
| 2025.10.27 | ₩127,647 | ₩127,647 | ₩126,694 | ₩127,043 | -0.47% | 7.9천 |
|---|
| 2025.10.24 | ₩126,480 | ₩126,721 | ₩125,836 | ₩125,890 | -0.47% | 1만 |
|---|
| 2025.10.23 | ₩122,899 | ₩124,776 | ₩122,899 | ₩124,562 | +1.35% | 1.4만 |
|---|
| 2025.10.22 | ₩123,663 | ₩124,133 | ₩120,833 | ₩122,215 | -1.17% | 8.8천 |
|---|
| 2025.10.21 | ₩124,750 | ₩125,098 | ₩123,958 | ₩124,428 | -0.26% | 4.3만 |
|---|
| 2025.10.20 | ₩124,495 | ₩125,554 | ₩124,495 | ₩125,206 | +0.57% | 9.8천 |
|---|
| 2025.10.17 | ₩123,623 | ₩124,267 | ₩122,309 | ₩123,462 | -0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩127,298 | ₩127,338 | ₩124,160 | ₩124,428 | -2.25% | 1.3만 |
|---|
| 2025.10.15 | ₩127,647 | ₩127,848 | ₩125,219 | ₩126,614 | -0.81% | 1.3만 |
|---|
| 2025.10.14 | ₩122,201 | ₩126,681 | ₩122,201 | ₩125,782 | +2.93% | 1.3만 |
|---|
| 2025.10.13 | ₩123,650 | ₩124,441 | ₩123,650 | ₩124,361 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩124,642 | ₩124,857 | ₩120,726 | ₩120,726 | -3.14% | 1만 |
|---|