시장 데이터를 불러오는 중
전체 종목
First Trust Switzerland AlphaDEX Fund 과거 주가
First Trust Switzerland AlphaDEX Fund · FSZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Switzerland AlphaDEX Fund · FSZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,831 | ₩104,831 | ₩104,831 | ₩104,831 | 0.00% | 100 |
| 2026.10.08 | ₩103,430 | ₩103,990 | ₩103,430 | ₩103,990 | +0.54% | 500 |
| 2026.10.07 | ₩103,897 | ₩104,551 | ₩103,897 | ₩104,351 | +0.44% | 800 |
| 2026.10.06 | ₩105,392 | ₩105,392 | ₩105,392 | ₩105,392 | 0.00% | 100 |
| 2026.10.05 | ₩105,098 | ₩105,419 | ₩105,098 | ₩105,419 | +0.30% | 300 |
| 2026.10.02 | ₩105,539 | ₩105,539 | ₩105,338 | ₩105,338 | -0.19% | 200 |
| 2026.10.01 | ₩104,017 | ₩104,044 | ₩103,750 | ₩104,004 | -0.01% | 2.1천 |
| 2026.09.30 | ₩104,337 | ₩104,337 | ₩104,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,337 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩105,552 | ₩105,552 | ₩105,552 | ₩105,552 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩105,072 | ₩105,659 | ₩105,072 | ₩105,459 | +0.37% | 300 |
|---|
| 2026.09.25 | ₩106,019 | ₩106,019 | ₩106,019 | ₩106,019 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩105,445 | ₩105,445 | ₩105,445 | ₩105,445 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩106,073 | ₩106,153 | ₩106,073 | ₩106,153 | +0.08% | 200 |
|---|
| 2026.09.22 | ₩107,514 | ₩107,527 | ₩107,274 | ₩107,274 | -0.22% | 3.2천 |
|---|
| 2026.09.21 | ₩105,952 | ₩105,952 | ₩105,952 | ₩105,952 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩103,964 | ₩104,244 | ₩103,964 | ₩104,244 | +0.27% | 300 |
|---|
| 2026.09.17 | ₩104,030 | ₩104,030 | ₩104,030 | ₩104,030 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩103,016 | ₩103,016 | ₩103,016 | ₩103,016 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩103,657 | ₩103,657 | ₩103,657 | ₩103,657 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩104,431 | ₩104,431 | ₩104,431 | ₩104,431 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩105,565 | ₩105,565 | ₩105,565 | ₩105,565 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩106,566 | ₩106,593 | ₩105,926 | ₩105,926 | -0.60% | 3.5만 |
|---|
| 2026.09.09 | ₩106,954 | ₩106,954 | ₩106,954 | ₩106,954 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩108,715 | ₩108,715 | ₩108,275 | ₩108,275 | -0.41% | 200 |
|---|
| 2026.09.04 | ₩108,208 | ₩108,208 | ₩108,208 | ₩108,208 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩108,889 | ₩108,889 | ₩108,809 | ₩108,809 | -0.07% | 400 |
|---|
| 2026.09.02 | ₩107,848 | ₩107,848 | ₩107,848 | ₩107,848 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩107,447 | ₩107,527 | ₩107,447 | ₩107,527 | +0.07% | 300 |
|---|
| 2026.08.31 | ₩108,689 | ₩108,689 | ₩108,689 | ₩108,689 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩108,969 | ₩109,610 | ₩108,969 | ₩109,343 | +0.34% | 500 |
|---|
| 2026.08.27 | ₩110,050 | ₩110,411 | ₩110,050 | ₩110,411 | +0.33% | 200 |
|---|
| 2026.08.26 | ₩110,210 | ₩110,424 | ₩110,210 | ₩110,424 | +0.19% | 600 |
|---|
| 2026.08.25 | ₩110,851 | ₩110,904 | ₩110,851 | ₩110,904 | +0.05% | 100 |
|---|
| 2026.08.24 | ₩110,277 | ₩110,277 | ₩110,277 | ₩110,277 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩110,357 | ₩110,357 | ₩110,357 | ₩110,357 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩110,250 | ₩110,250 | ₩110,130 | ₩110,130 | -0.11% | 100 |
|---|
| 2026.08.19 | ₩110,664 | ₩110,664 | ₩110,664 | ₩110,664 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩110,237 | ₩110,237 | ₩109,490 | ₩109,490 | -0.68% | 1.2천 |
|---|
| 2026.08.17 | ₩110,758 | ₩110,758 | ₩110,758 | ₩110,758 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩110,984 | ₩110,984 | ₩110,984 | ₩110,984 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩111,158 | ₩111,158 | ₩111,158 | ₩111,158 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩110,931 | ₩110,931 | ₩110,677 | ₩110,677 | -0.23% | 200 |
|---|
| 2026.08.11 | ₩110,691 | ₩110,691 | ₩110,691 | ₩110,691 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩110,397 | ₩110,597 | ₩110,397 | ₩110,597 | +0.18% | 400 |
|---|
| 2026.08.07 | ₩110,998 | ₩111,238 | ₩110,998 | ₩111,238 | +0.22% | 300 |
|---|
| 2026.08.06 | ₩110,557 | ₩110,557 | ₩110,557 | ₩110,557 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩110,637 | ₩110,838 | ₩110,357 | ₩110,838 | +0.18% | 500 |
|---|
| 2026.08.04 | ₩110,691 | ₩110,691 | ₩110,691 | ₩110,691 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩109,463 | ₩109,463 | ₩109,463 | ₩109,463 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩109,543 | ₩109,543 | ₩108,555 | ₩109,022 | -0.48% | 3천 |
|---|
| 2026.07.30 | ₩109,436 | ₩109,970 | ₩109,436 | ₩109,970 | +0.49% | 200 |
|---|
| 2026.07.29 | ₩106,593 | ₩107,047 | ₩106,593 | ₩107,047 | +0.43% | 400 |
|---|
| 2026.07.28 | ₩107,701 | ₩107,701 | ₩107,701 | ₩107,701 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩106,860 | ₩106,860 | ₩106,847 | ₩106,847 | -0.01% | 200 |
|---|
| 2026.07.24 | ₩106,606 | ₩106,700 | ₩106,460 | ₩106,460 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩107,007 | ₩107,007 | ₩106,753 | ₩106,753 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩107,874 | ₩108,208 | ₩107,861 | ₩107,861 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩109,129 | ₩109,450 | ₩108,862 | ₩109,450 | +0.29% | 1.4천 |
|---|
| 2026.07.20 | ₩108,222 | ₩108,222 | ₩108,222 | ₩108,222 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩109,530 | ₩109,530 | ₩109,530 | ₩109,530 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩109,837 | ₩109,837 | ₩109,837 | ₩109,837 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩110,677 | ₩111,145 | ₩110,664 | ₩111,145 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩110,517 | ₩110,624 | ₩109,837 | ₩110,184 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩109,289 | ₩109,289 | ₩109,289 | ₩109,289 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,037 | ₩110,037 | ₩110,037 | ₩110,037 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩109,530 | ₩109,530 | ₩108,916 | ₩109,516 | -0.01% | 3.3천 |
|---|
| 2026.07.08 | ₩108,742 | ₩109,289 | ₩108,742 | ₩108,742 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩110,277 | ₩110,277 | ₩110,277 | ₩110,277 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩110,958 | ₩111,265 | ₩110,958 | ₩111,265 | +0.28% | 200 |
|---|
| 2026.07.02 | ₩110,984 | ₩110,984 | ₩110,984 | ₩110,984 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩109,022 | ₩109,022 | ₩109,022 | ₩109,022 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩108,982 | ₩109,490 | ₩108,982 | ₩109,490 | +0.47% | 300 |
|---|
| 2026.06.29 | ₩109,917 | ₩109,917 | ₩109,917 | ₩109,917 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩108,916 | ₩108,916 | ₩108,916 | ₩108,916 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩109,596 | ₩109,810 | ₩109,463 | ₩109,463 | -0.12% | 400 |
|---|
| 2026.06.24 | ₩109,703 | ₩109,716 | ₩109,409 | ₩109,409 | -0.27% | 1.3천 |
|---|
| 2026.06.23 | ₩108,275 | ₩108,849 | ₩107,447 | ₩108,849 | +0.53% | 2.4천 |
|---|
| 2026.06.22 | ₩108,088 | ₩109,089 | ₩108,088 | ₩108,902 | +0.75% | 2.6천 |
|---|
| 2026.06.18 | ₩109,570 | ₩109,917 | ₩109,223 | ₩109,503 | -0.06% | 2천 |
|---|
| 2026.06.17 | ₩111,291 | ₩111,665 | ₩109,823 | ₩109,823 | -1.32% | 2.1만 |
|---|
| 2026.06.16 | ₩109,823 | ₩110,958 | ₩109,823 | ₩110,411 | +0.53% | 300 |
|---|
| 2026.06.15 | ₩110,531 | ₩110,531 | ₩110,531 | ₩110,531 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩109,423 | ₩109,676 | ₩109,423 | ₩109,676 | +0.23% | 900 |
|---|
| 2026.06.11 | ₩109,636 | ₩109,636 | ₩109,636 | ₩109,636 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩107,714 | ₩107,714 | ₩107,154 | ₩107,154 | -0.52% | 300 |
|---|
| 2026.06.09 | ₩108,462 | ₩108,462 | ₩106,820 | ₩107,915 | -0.50% | 600 |
|---|
| 2026.06.08 | ₩107,554 | ₩107,554 | ₩107,554 | ₩107,554 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,714 | ₩107,714 | ₩107,714 | ₩107,714 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩109,476 | ₩109,476 | ₩109,476 | ₩109,476 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,235 | ₩108,355 | ₩108,235 | ₩108,328 | +0.09% | 1천 |
|---|
| 2026.06.02 | ₩109,289 | ₩109,289 | ₩109,049 | ₩109,049 | -0.22% | 700 |
|---|
| 2026.06.01 | ₩109,570 | ₩109,570 | ₩109,570 | ₩109,570 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩111,211 | ₩111,211 | ₩111,211 | ₩111,211 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩110,010 | ₩110,010 | ₩110,010 | ₩110,010 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩110,517 | ₩110,517 | ₩108,635 | ₩109,556 | -0.87% | 1.7천 |
|---|
| 2026.05.26 | ₩109,089 | ₩109,089 | ₩108,996 | ₩109,009 | -0.07% | 1.1천 |
|---|
| 2026.05.22 | ₩109,156 | ₩109,156 | ₩108,782 | ₩108,782 | -0.34% | 200 |
|---|
| 2026.05.21 | ₩109,343 | ₩109,343 | ₩109,343 | ₩109,343 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩108,382 | ₩109,396 | ₩108,235 | ₩109,396 | +0.94% | 6.9천 |
|---|
| 2026.05.19 | ₩107,474 | ₩107,474 | ₩107,474 | ₩107,474 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩108,315 | ₩108,315 | ₩108,208 | ₩108,208 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩106,647 | ₩107,474 | ₩106,647 | ₩106,927 | +0.26% | 600 |
|---|
| 2026.05.14 | ₩108,715 | ₩108,715 | ₩108,715 | ₩108,715 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩108,048 | ₩108,702 | ₩107,928 | ₩108,702 | +0.61% | 1.1천 |
|---|
| 2026.05.12 | ₩109,196 | ₩109,196 | ₩109,196 | ₩109,196 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩110,170 | ₩110,170 | ₩109,263 | ₩109,263 | -0.82% | 1.1천 |
|---|
| 2026.05.08 | ₩109,810 | ₩109,997 | ₩109,810 | ₩109,997 | +0.17% | 400 |
|---|
| 2026.05.07 | ₩109,209 | ₩109,209 | ₩109,209 | ₩109,209 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩110,357 | ₩110,357 | ₩110,357 | ₩110,357 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩107,888 | ₩107,915 | ₩107,554 | ₩107,874 | -0.01% | 1.3천 |
|---|
| 2026.05.04 | ₩106,620 | ₩106,620 | ₩106,620 | ₩106,620 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩108,448 | ₩108,448 | ₩108,168 | ₩108,168 | -0.26% | 200 |
|---|
| 2026.04.30 | ₩107,968 | ₩108,048 | ₩107,968 | ₩108,048 | +0.07% | 100 |
|---|
| 2026.04.29 | ₩105,445 | ₩105,445 | ₩105,445 | ₩105,445 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩106,700 | ₩106,700 | ₩106,580 | ₩106,580 | -0.11% | 2.3천 |
|---|
| 2026.04.27 | ₩107,207 | ₩107,274 | ₩107,207 | ₩107,274 | +0.06% | 200 |
|---|
| 2026.04.24 | ₩107,594 | ₩107,861 | ₩107,594 | ₩107,861 | +0.25% | 100 |
|---|
| 2026.04.23 | ₩107,901 | ₩107,901 | ₩106,900 | ₩107,501 | -0.37% | 500 |
|---|
| 2026.04.22 | ₩108,342 | ₩108,355 | ₩108,342 | ₩108,355 | +0.01% | 400 |
|---|
| 2026.04.21 | ₩109,770 | ₩109,770 | ₩108,755 | ₩108,755 | -0.92% | 700 |
|---|
| 2026.04.20 | ₩110,944 | ₩110,944 | ₩110,944 | ₩110,944 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩110,944 | ₩110,944 | ₩110,944 | ₩110,944 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩109,289 | ₩109,570 | ₩108,942 | ₩109,196 | -0.09% | 2.1천 |
|---|
| 2026.04.15 | ₩110,477 | ₩110,531 | ₩110,477 | ₩110,531 | +0.05% | 600 |
|---|
| 2026.04.14 | ₩110,931 | ₩110,931 | ₩110,931 | ₩110,931 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩110,104 | ₩110,104 | ₩110,104 | ₩110,104 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩108,982 | ₩108,982 | ₩108,982 | ₩108,982 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩108,662 | ₩108,902 | ₩108,288 | ₩108,769 | +0.10% | 2.3천 |
|---|
| 2026.04.08 | ₩108,822 | ₩109,249 | ₩108,569 | ₩108,729 | -0.09% | 4천 |
|---|
| 2026.04.07 | ₩104,564 | ₩105,672 | ₩104,564 | ₩105,205 | +0.61% | 7.5천 |
|---|
| 2026.04.06 | ₩106,647 | ₩106,647 | ₩106,647 | ₩106,647 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩105,472 | ₩105,966 | ₩105,472 | ₩105,966 | +0.47% | 600 |
|---|
| 2026.04.01 | ₩106,660 | ₩106,660 | ₩106,660 | ₩106,660 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩104,204 | ₩105,872 | ₩103,830 | ₩105,872 | +1.60% | 1.1천 |
|---|
| 2026.03.30 | ₩104,044 | ₩104,458 | ₩104,044 | ₩104,297 | +0.24% | 1.2천 |
|---|
| 2026.03.27 | ₩103,777 | ₩103,790 | ₩102,963 | ₩103,323 | -0.44% | 1.4천 |
|---|
| 2026.03.26 | ₩105,592 | ₩105,592 | ₩104,004 | ₩104,578 | -0.96% | 1.3만 |
|---|
| 2026.03.25 | ₩105,939 | ₩105,939 | ₩105,939 | ₩105,939 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩104,204 | ₩104,631 | ₩103,910 | ₩104,631 | +0.41% | 4천 |
|---|
| 2026.03.23 | ₩106,406 | ₩106,406 | ₩104,925 | ₩104,925 | -1.39% | 9.3천 |
|---|
| 2026.03.20 | ₩105,218 | ₩105,218 | ₩102,108 | ₩103,003 | -2.11% | 4.2천 |
|---|
| 2026.03.19 | ₩103,884 | ₩104,791 | ₩103,884 | ₩104,791 | +0.87% | 400 |
|---|
| 2026.03.18 | ₩106,326 | ₩106,326 | ₩105,379 | ₩105,379 | -0.89% | 400 |
|---|
| 2026.03.17 | ₩107,501 | ₩107,608 | ₩107,314 | ₩107,608 | +0.10% | 6.7천 |
|---|
| 2026.03.16 | ₩107,487 | ₩107,487 | ₩106,793 | ₩107,301 | -0.17% | 1.7천 |
|---|
| 2026.03.13 | ₩107,554 | ₩107,554 | ₩106,259 | ₩106,259 | -1.20% | 800 |
|---|
| 2026.03.12 | ₩107,821 | ₩107,821 | ₩107,821 | ₩107,821 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩108,475 | ₩108,582 | ₩108,475 | ₩108,582 | +0.10% | 400 |
|---|
| 2026.03.10 | ₩109,570 | ₩109,570 | ₩108,916 | ₩109,263 | -0.28% | 2천 |
|---|
| 2026.03.09 | ₩110,370 | ₩110,370 | ₩110,370 | ₩110,370 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩110,277 | ₩110,277 | ₩110,277 | ₩110,277 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩110,771 | ₩110,931 | ₩109,530 | ₩110,157 | -0.55% | 7.9천 |
|---|
| 2026.03.04 | ₩111,251 | ₩111,251 | ₩111,251 | ₩111,251 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩110,144 | ₩110,904 | ₩110,144 | ₩110,904 | +0.69% | 700 |
|---|
| 2026.03.02 | ₩112,159 | ₩112,439 | ₩111,865 | ₩112,439 | +0.25% | 1천 |
|---|
| 2026.02.27 | ₩114,562 | ₩114,695 | ₩114,562 | ₩114,695 | +0.12% | 1.2천 |
|---|
| 2026.02.26 | ₩114,575 | ₩114,695 | ₩114,575 | ₩114,695 | +0.10% | 2천 |
|---|
| 2026.02.25 | ₩114,722 | ₩115,376 | ₩114,722 | ₩114,949 | +0.20% | 1.4천 |
|---|
| 2026.02.24 | ₩114,134 | ₩114,361 | ₩113,974 | ₩114,241 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩113,561 | ₩113,908 | ₩113,480 | ₩113,747 | +0.16% | 700 |
|---|
| 2026.02.20 | ₩114,522 | ₩114,615 | ₩114,401 | ₩114,615 | +0.08% | 1.1천 |
|---|
| 2026.02.19 | ₩113,841 | ₩114,375 | ₩113,841 | ₩114,375 | +0.47% | 300 |
|---|
| 2026.02.18 | ₩114,642 | ₩114,642 | ₩114,642 | ₩114,642 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,414 | ₩114,321 | ₩113,414 | ₩114,321 | +0.80% | 2.4천 |
|---|
| 2026.02.13 | ₩112,853 | ₩113,734 | ₩112,853 | ₩113,721 | +0.77% | 5.7천 |
|---|
| 2026.02.12 | ₩113,187 | ₩113,440 | ₩112,693 | ₩113,334 | +0.13% | 3.4만 |
|---|
| 2026.02.11 | ₩113,307 | ₩113,921 | ₩113,307 | ₩113,908 | +0.53% | 2천 |
|---|
| 2026.02.10 | ₩114,388 | ₩114,441 | ₩114,268 | ₩114,415 | +0.02% | 5.4천 |
|---|
| 2026.02.09 | ₩114,335 | ₩114,335 | ₩114,335 | ₩114,335 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩112,453 | ₩112,840 | ₩112,453 | ₩112,840 | +0.34% | 300 |
|---|
| 2026.02.05 | ₩111,478 | ₩111,478 | ₩111,171 | ₩111,171 | -0.28% | 600 |
|---|
| 2026.02.04 | ₩111,145 | ₩111,972 | ₩111,105 | ₩111,545 | +0.36% | 1.3만 |
|---|
| 2026.02.03 | ₩109,476 | ₩110,357 | ₩109,476 | ₩110,357 | +0.80% | 1.8천 |
|---|
| 2026.02.02 | ₩110,531 | ₩110,531 | ₩110,531 | ₩110,531 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩110,584 | ₩110,584 | ₩110,584 | ₩110,584 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩110,584 | ₩111,865 | ₩110,584 | ₩111,865 | +1.16% | 1.4천 |
|---|
| 2026.01.28 | ₩111,078 | ₩111,078 | ₩109,797 | ₩110,731 | -0.31% | 3천 |
|---|
| 2026.01.27 | ₩112,039 | ₩112,626 | ₩112,039 | ₩112,626 | +0.52% | 700 |
|---|
| 2026.01.26 | ₩110,784 | ₩110,798 | ₩110,731 | ₩110,784 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩110,357 | ₩110,357 | ₩110,210 | ₩110,210 | -0.13% | 300 |
|---|
| 2026.01.22 | ₩109,423 | ₩109,423 | ₩109,423 | ₩109,423 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩107,648 | ₩108,315 | ₩107,648 | ₩108,315 | +0.62% | 700 |
|---|
| 2026.01.20 | ₩107,341 | ₩107,341 | ₩106,700 | ₩107,247 | -0.09% | 2천 |
|---|
| 2026.01.16 | ₩107,888 | ₩108,222 | ₩107,888 | ₩108,222 | +0.31% | 300 |
|---|
| 2026.01.15 | ₩108,569 | ₩108,569 | ₩108,569 | ₩108,569 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩108,355 | ₩108,355 | ₩108,355 | ₩108,355 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩107,407 | ₩107,567 | ₩107,407 | ₩107,567 | +0.15% | 200 |
|---|
| 2026.01.12 | ₩108,582 | ₩108,755 | ₩108,582 | ₩108,649 | +0.06% | 400 |
|---|
| 2026.01.09 | ₩108,288 | ₩108,675 | ₩108,288 | ₩108,675 | +0.36% | 700 |
|---|
| 2026.01.08 | ₩108,368 | ₩108,368 | ₩108,248 | ₩108,275 | -0.09% | 800 |
|---|
| 2026.01.07 | ₩108,889 | ₩108,889 | ₩108,889 | ₩108,889 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩108,569 | ₩109,396 | ₩108,569 | ₩109,009 | +0.41% | 600 |
|---|
| 2026.01.05 | ₩108,782 | ₩109,022 | ₩108,675 | ₩109,022 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩107,567 | ₩107,621 | ₩107,567 | ₩107,621 | +0.05% | 300 |
|---|
| 2025.12.31 | ₩106,820 | ₩106,900 | ₩106,820 | ₩106,900 | +0.07% | 600 |
|---|
| 2025.12.30 | ₩107,461 | ₩107,461 | ₩107,461 | ₩107,461 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩107,968 | ₩107,968 | ₩107,594 | ₩107,594 | -0.35% | 300 |
|---|
| 2025.12.26 | ₩108,355 | ₩108,355 | ₩107,941 | ₩107,941 | -0.38% | 200 |
|---|
| 2025.12.24 | ₩107,941 | ₩107,941 | ₩107,941 | ₩107,941 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩107,367 | ₩107,741 | ₩107,367 | ₩107,741 | +0.35% | 600 |
|---|
| 2025.12.22 | ₩106,767 | ₩107,287 | ₩106,767 | ₩107,287 | +0.49% | 200 |
|---|
| 2025.12.19 | ₩106,433 | ₩106,433 | ₩106,353 | ₩106,353 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩106,219 | ₩106,219 | ₩106,166 | ₩106,166 | -0.05% | 400 |
|---|
| 2025.12.17 | ₩104,978 | ₩105,005 | ₩104,591 | ₩104,925 | -0.05% | 2.2만 |
|---|
| 2025.12.16 | ₩105,285 | ₩105,285 | ₩105,285 | ₩105,285 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩104,684 | ₩104,871 | ₩104,684 | ₩104,871 | +0.18% | 400 |
|---|
| 2025.12.12 | ₩104,377 | ₩104,444 | ₩104,377 | ₩104,444 | +0.06% | 300 |
|---|
| 2025.12.11 | ₩104,444 | ₩104,671 | ₩104,444 | ₩104,671 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩103,884 | ₩103,884 | ₩103,884 | ₩103,884 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩103,123 | ₩103,123 | ₩102,909 | ₩102,909 | -0.21% | 1.6천 |
|---|
| 2025.12.08 | ₩102,949 | ₩103,056 | ₩102,949 | ₩103,056 | +0.10% | 400 |
|---|
| 2025.12.05 | ₩103,630 | ₩103,630 | ₩103,430 | ₩103,470 | -0.15% | 1.9천 |
|---|
| 2025.12.04 | ₩103,723 | ₩103,723 | ₩103,376 | ₩103,630 | -0.09% | 1.2천 |
|---|
| 2025.12.03 | ₩103,376 | ₩103,376 | ₩102,816 | ₩103,243 | -0.13% | 1천 |
|---|
| 2025.12.02 | ₩103,109 | ₩103,203 | ₩103,109 | ₩103,203 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩103,256 | ₩103,256 | ₩102,829 | ₩102,829 | -0.41% | 500 |
|---|
| 2025.11.28 | ₩103,683 | ₩103,683 | ₩103,683 | ₩103,683 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩102,402 | ₩103,029 | ₩102,402 | ₩103,029 | +0.61% | 400 |
|---|
| 2025.11.25 | ₩102,776 | ₩102,776 | ₩102,776 | ₩102,776 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩101,241 | ₩101,868 | ₩101,241 | ₩101,334 | +0.09% | 700 |
|---|
| 2025.11.21 | ₩101,014 | ₩101,254 | ₩101,014 | ₩101,254 | +0.24% | 1.5천 |
|---|
| 2025.11.20 | ₩101,414 | ₩101,414 | ₩100,480 | ₩100,480 | -0.92% | 1.1천 |
|---|
| 2025.11.19 | ₩100,934 | ₩101,134 | ₩100,934 | ₩101,134 | +0.20% | 700 |
|---|
| 2025.11.18 | ₩101,161 | ₩101,187 | ₩101,041 | ₩101,187 | +0.03% | 500 |
|---|
| 2025.11.17 | ₩103,777 | ₩103,777 | ₩102,709 | ₩102,709 | -1.03% | 500 |
|---|
| 2025.11.14 | ₩103,950 | ₩103,950 | ₩103,950 | ₩103,950 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩105,285 | ₩105,285 | ₩105,138 | ₩105,138 | -0.14% | 200 |
|---|
| 2025.11.12 | ₩105,512 | ₩105,512 | ₩105,031 | ₩105,352 | -0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩104,391 | ₩104,391 | ₩104,391 | ₩104,391 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,375 | ₩102,415 | ₩102,375 | ₩102,415 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩101,534 | ₩101,534 | ₩101,534 | ₩101,534 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩100,774 | ₩100,774 | ₩100,774 | ₩100,774 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩100,654 | ₩101,014 | ₩100,654 | ₩101,014 | +0.36% | 700 |
|---|
| 2025.11.04 | ₩100,600 | ₩100,613 | ₩100,467 | ₩100,520 | -0.08% | 1.9천 |
|---|
| 2025.11.03 | ₩102,455 | ₩102,629 | ₩102,282 | ₩102,282 | -0.17% | 800 |
|---|
| 2025.10.31 | ₩102,442 | ₩102,802 | ₩102,415 | ₩102,802 | +0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩103,109 | ₩103,336 | ₩103,043 | ₩103,043 | -0.06% | 900 |
|---|
| 2025.10.29 | ₩103,670 | ₩103,924 | ₩103,003 | ₩103,003 | -0.64% | 2.9천 |
|---|
| 2025.10.28 | ₩103,577 | ₩103,737 | ₩103,577 | ₩103,737 | +0.15% | 2.9천 |
|---|
| 2025.10.27 | ₩104,084 | ₩104,538 | ₩104,084 | ₩104,538 | +0.44% | 500 |
|---|
| 2025.10.24 | ₩104,297 | ₩104,297 | ₩104,297 | ₩104,297 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩103,830 | ₩104,017 | ₩103,296 | ₩104,017 | +0.18% | 2.5천 |
|---|
| 2025.10.22 | ₩102,842 | ₩103,029 | ₩102,642 | ₩102,722 | -0.12% | 3.5천 |
|---|
| 2025.10.21 | ₩102,362 | ₩102,549 | ₩102,362 | ₩102,455 | +0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩103,603 | ₩103,617 | ₩103,416 | ₩103,497 | -0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩103,016 | ₩103,310 | ₩102,629 | ₩103,310 | +0.29% | 58.9만 |
|---|
| 2025.10.16 | ₩102,776 | ₩103,363 | ₩102,776 | ₩103,350 | +0.56% | 4.2천 |
|---|
| 2025.10.15 | ₩103,149 | ₩103,149 | ₩102,402 | ₩102,909 | -0.23% | 4.2만 |
|---|
| 2025.10.14 | ₩102,736 | ₩102,829 | ₩102,429 | ₩102,829 | +0.09% | 5.6천 |
|---|
| 2025.10.13 | ₩102,309 | ₩102,309 | ₩102,309 | ₩102,309 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩102,829 | ₩102,829 | ₩102,082 | ₩102,082 | -0.73% | 200 |
|---|