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 | ₩104,967 | ₩104,967 | ₩104,967 | ₩104,967 | 0.00% | 100 |
| 2026.10.08 | ₩103,564 | ₩104,125 | ₩103,564 | ₩104,125 | +0.54% | 500 |
| 2026.10.07 | ₩104,032 | ₩104,686 | ₩104,032 | ₩104,486 | +0.44% | 800 |
| 2026.10.06 | ₩105,528 | ₩105,528 | ₩105,528 | ₩105,528 | 0.00% | 100 |
| 2026.10.05 | ₩105,234 | ₩105,555 | ₩105,234 | ₩105,555 | +0.30% | 300 |
| 2026.10.02 | ₩105,675 | ₩105,675 | ₩105,475 | ₩105,475 | -0.19% | 200 |
| 2026.10.01 | ₩104,152 | ₩104,179 | ₩103,885 | ₩104,139 | -0.01% | 2.1천 |
| 2026.09.30 | ₩104,473 | ₩104,473 | ₩104,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,473 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩105,689 | ₩105,689 | ₩105,689 | ₩105,689 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩105,208 | ₩105,796 | ₩105,208 | ₩105,595 | +0.37% | 300 |
|---|
| 2026.09.25 | ₩106,157 | ₩106,157 | ₩106,157 | ₩106,157 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩105,582 | ₩105,582 | ₩105,582 | ₩105,582 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩106,210 | ₩106,290 | ₩106,210 | ₩106,290 | +0.08% | 200 |
|---|
| 2026.09.22 | ₩107,653 | ₩107,667 | ₩107,413 | ₩107,413 | -0.22% | 3.2천 |
|---|
| 2026.09.21 | ₩106,090 | ₩106,090 | ₩106,090 | ₩106,090 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩104,098 | ₩104,379 | ₩104,098 | ₩104,379 | +0.27% | 300 |
|---|
| 2026.09.17 | ₩104,165 | ₩104,165 | ₩104,165 | ₩104,165 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩103,150 | ₩103,150 | ₩103,150 | ₩103,150 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩103,791 | ₩103,791 | ₩103,791 | ₩103,791 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩104,566 | ₩104,566 | ₩104,566 | ₩104,566 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩105,702 | ₩105,702 | ₩105,702 | ₩105,702 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩106,705 | ₩106,731 | ₩106,063 | ₩106,063 | -0.60% | 3.5만 |
|---|
| 2026.09.09 | ₩107,092 | ₩107,092 | ₩107,092 | ₩107,092 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩108,856 | ₩108,856 | ₩108,415 | ₩108,415 | -0.41% | 200 |
|---|
| 2026.09.04 | ₩108,348 | ₩108,348 | ₩108,348 | ₩108,348 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩109,030 | ₩109,030 | ₩108,950 | ₩108,950 | -0.07% | 400 |
|---|
| 2026.09.02 | ₩107,988 | ₩107,988 | ₩107,988 | ₩107,988 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩107,587 | ₩107,667 | ₩107,587 | ₩107,667 | +0.07% | 300 |
|---|
| 2026.08.31 | ₩108,830 | ₩108,830 | ₩108,830 | ₩108,830 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩109,110 | ₩109,752 | ₩109,110 | ₩109,484 | +0.34% | 500 |
|---|
| 2026.08.27 | ₩110,193 | ₩110,554 | ₩110,193 | ₩110,554 | +0.33% | 200 |
|---|
| 2026.08.26 | ₩110,353 | ₩110,567 | ₩110,353 | ₩110,567 | +0.19% | 600 |
|---|
| 2026.08.25 | ₩110,995 | ₩111,048 | ₩110,995 | ₩111,048 | +0.05% | 100 |
|---|
| 2026.08.24 | ₩110,420 | ₩110,420 | ₩110,420 | ₩110,420 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩110,500 | ₩110,500 | ₩110,500 | ₩110,500 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩110,393 | ₩110,393 | ₩110,273 | ₩110,273 | -0.11% | 100 |
|---|
| 2026.08.19 | ₩110,808 | ₩110,808 | ₩110,808 | ₩110,808 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩110,380 | ₩110,380 | ₩109,631 | ₩109,631 | -0.68% | 1.2천 |
|---|
| 2026.08.17 | ₩110,901 | ₩110,901 | ₩110,901 | ₩110,901 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩111,128 | ₩111,128 | ₩111,128 | ₩111,128 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩111,302 | ₩111,302 | ₩111,302 | ₩111,302 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩111,075 | ₩111,075 | ₩110,821 | ₩110,821 | -0.23% | 200 |
|---|
| 2026.08.11 | ₩110,834 | ₩110,834 | ₩110,834 | ₩110,834 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩110,540 | ₩110,741 | ₩110,540 | ₩110,741 | +0.18% | 400 |
|---|
| 2026.08.07 | ₩111,142 | ₩111,382 | ₩111,142 | ₩111,382 | +0.22% | 300 |
|---|
| 2026.08.06 | ₩110,701 | ₩110,701 | ₩110,701 | ₩110,701 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩110,781 | ₩110,981 | ₩110,500 | ₩110,981 | +0.18% | 500 |
|---|
| 2026.08.04 | ₩110,834 | ₩110,834 | ₩110,834 | ₩110,834 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩109,605 | ₩109,605 | ₩109,605 | ₩109,605 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩109,685 | ₩109,685 | ₩108,696 | ₩109,164 | -0.48% | 3천 |
|---|
| 2026.07.30 | ₩109,578 | ₩110,113 | ₩109,578 | ₩110,113 | +0.49% | 200 |
|---|
| 2026.07.29 | ₩106,731 | ₩107,186 | ₩106,731 | ₩107,186 | +0.43% | 400 |
|---|
| 2026.07.28 | ₩107,841 | ₩107,841 | ₩107,841 | ₩107,841 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩106,999 | ₩106,999 | ₩106,985 | ₩106,985 | -0.01% | 200 |
|---|
| 2026.07.24 | ₩106,745 | ₩106,838 | ₩106,598 | ₩106,598 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩107,146 | ₩107,146 | ₩106,892 | ₩106,892 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩108,014 | ₩108,348 | ₩108,001 | ₩108,001 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩109,271 | ₩109,591 | ₩109,003 | ₩109,591 | +0.29% | 1.4천 |
|---|
| 2026.07.20 | ₩108,362 | ₩108,362 | ₩108,362 | ₩108,362 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩109,672 | ₩109,672 | ₩109,672 | ₩109,672 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩109,979 | ₩109,979 | ₩109,979 | ₩109,979 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩110,821 | ₩111,289 | ₩110,808 | ₩111,289 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩110,661 | ₩110,767 | ₩109,979 | ₩110,326 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩109,431 | ₩109,431 | ₩109,431 | ₩109,431 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,179 | ₩110,179 | ₩110,179 | ₩110,179 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩109,672 | ₩109,672 | ₩109,057 | ₩109,658 | -0.01% | 3.3천 |
|---|
| 2026.07.08 | ₩108,883 | ₩109,431 | ₩108,883 | ₩108,883 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩110,420 | ₩110,420 | ₩110,420 | ₩110,420 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩111,102 | ₩111,409 | ₩111,102 | ₩111,409 | +0.28% | 200 |
|---|
| 2026.07.02 | ₩111,128 | ₩111,128 | ₩111,128 | ₩111,128 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩109,164 | ₩109,164 | ₩109,164 | ₩109,164 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,124 | ₩109,631 | ₩109,124 | ₩109,631 | +0.47% | 300 |
|---|
| 2026.06.29 | ₩110,059 | ₩110,059 | ₩110,059 | ₩110,059 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩109,057 | ₩109,057 | ₩109,057 | ₩109,057 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩109,738 | ₩109,952 | ₩109,605 | ₩109,605 | -0.12% | 400 |
|---|
| 2026.06.24 | ₩109,845 | ₩109,859 | ₩109,551 | ₩109,551 | -0.27% | 1.3천 |
|---|
| 2026.06.23 | ₩108,415 | ₩108,990 | ₩107,587 | ₩108,990 | +0.53% | 2.4천 |
|---|
| 2026.06.22 | ₩108,228 | ₩109,231 | ₩108,228 | ₩109,043 | +0.75% | 2.6천 |
|---|
| 2026.06.18 | ₩109,712 | ₩110,059 | ₩109,364 | ₩109,645 | -0.06% | 2천 |
|---|
| 2026.06.17 | ₩111,436 | ₩111,810 | ₩109,966 | ₩109,966 | -1.32% | 2.1만 |
|---|
| 2026.06.16 | ₩109,966 | ₩111,102 | ₩109,966 | ₩110,554 | +0.53% | 300 |
|---|
| 2026.06.15 | ₩110,674 | ₩110,674 | ₩110,674 | ₩110,674 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩109,565 | ₩109,819 | ₩109,565 | ₩109,819 | +0.23% | 900 |
|---|
| 2026.06.11 | ₩109,778 | ₩109,778 | ₩109,778 | ₩109,778 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩107,854 | ₩107,854 | ₩107,293 | ₩107,293 | -0.52% | 300 |
|---|
| 2026.06.09 | ₩108,602 | ₩108,602 | ₩106,958 | ₩108,054 | -0.50% | 600 |
|---|
| 2026.06.08 | ₩107,694 | ₩107,694 | ₩107,694 | ₩107,694 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,854 | ₩107,854 | ₩107,854 | ₩107,854 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩109,618 | ₩109,618 | ₩109,618 | ₩109,618 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,375 | ₩108,495 | ₩108,375 | ₩108,469 | +0.09% | 1천 |
|---|
| 2026.06.02 | ₩109,431 | ₩109,431 | ₩109,190 | ₩109,190 | -0.22% | 700 |
|---|
| 2026.06.01 | ₩109,712 | ₩109,712 | ₩109,712 | ₩109,712 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩111,356 | ₩111,356 | ₩111,356 | ₩111,356 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩110,153 | ₩110,153 | ₩110,153 | ₩110,153 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩110,661 | ₩110,661 | ₩108,776 | ₩109,698 | -0.87% | 1.7천 |
|---|
| 2026.05.26 | ₩109,231 | ₩109,231 | ₩109,137 | ₩109,150 | -0.07% | 1.1천 |
|---|
| 2026.05.22 | ₩109,297 | ₩109,297 | ₩108,923 | ₩108,923 | -0.34% | 200 |
|---|
| 2026.05.21 | ₩109,484 | ₩109,484 | ₩109,484 | ₩109,484 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩108,522 | ₩109,538 | ₩108,375 | ₩109,538 | +0.94% | 6.9천 |
|---|
| 2026.05.19 | ₩107,613 | ₩107,613 | ₩107,613 | ₩107,613 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩108,455 | ₩108,455 | ₩108,348 | ₩108,348 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩106,785 | ₩107,613 | ₩106,785 | ₩107,065 | +0.26% | 600 |
|---|
| 2026.05.14 | ₩108,856 | ₩108,856 | ₩108,856 | ₩108,856 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩108,188 | ₩108,843 | ₩108,068 | ₩108,843 | +0.61% | 1.1천 |
|---|
| 2026.05.12 | ₩109,337 | ₩109,337 | ₩109,337 | ₩109,337 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩110,313 | ₩110,313 | ₩109,404 | ₩109,404 | -0.82% | 1.1천 |
|---|
| 2026.05.08 | ₩109,952 | ₩110,139 | ₩109,952 | ₩110,139 | +0.17% | 400 |
|---|
| 2026.05.07 | ₩109,351 | ₩109,351 | ₩109,351 | ₩109,351 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩110,500 | ₩110,500 | ₩110,500 | ₩110,500 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩108,028 | ₩108,054 | ₩107,694 | ₩108,014 | -0.01% | 1.3천 |
|---|
| 2026.05.04 | ₩106,758 | ₩106,758 | ₩106,758 | ₩106,758 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩108,589 | ₩108,589 | ₩108,308 | ₩108,308 | -0.26% | 200 |
|---|
| 2026.04.30 | ₩108,108 | ₩108,188 | ₩108,108 | ₩108,188 | +0.07% | 100 |
|---|
| 2026.04.29 | ₩105,582 | ₩105,582 | ₩105,582 | ₩105,582 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩106,838 | ₩106,838 | ₩106,718 | ₩106,718 | -0.11% | 2.3천 |
|---|
| 2026.04.27 | ₩107,346 | ₩107,413 | ₩107,346 | ₩107,413 | +0.06% | 200 |
|---|
| 2026.04.24 | ₩107,734 | ₩108,001 | ₩107,734 | ₩108,001 | +0.25% | 100 |
|---|
| 2026.04.23 | ₩108,041 | ₩108,041 | ₩107,039 | ₩107,640 | -0.37% | 500 |
|---|
| 2026.04.22 | ₩108,482 | ₩108,495 | ₩108,482 | ₩108,495 | +0.01% | 400 |
|---|
| 2026.04.21 | ₩109,912 | ₩109,912 | ₩108,896 | ₩108,896 | -0.92% | 700 |
|---|
| 2026.04.20 | ₩111,088 | ₩111,088 | ₩111,088 | ₩111,088 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩111,088 | ₩111,088 | ₩111,088 | ₩111,088 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩109,431 | ₩109,712 | ₩109,084 | ₩109,337 | -0.09% | 2.1천 |
|---|
| 2026.04.15 | ₩110,620 | ₩110,674 | ₩110,620 | ₩110,674 | +0.05% | 600 |
|---|
| 2026.04.14 | ₩111,075 | ₩111,075 | ₩111,075 | ₩111,075 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩110,246 | ₩110,246 | ₩110,246 | ₩110,246 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩109,124 | ₩109,124 | ₩109,124 | ₩109,124 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩108,803 | ₩109,043 | ₩108,429 | ₩108,910 | +0.10% | 2.3천 |
|---|
| 2026.04.08 | ₩108,963 | ₩109,391 | ₩108,709 | ₩108,870 | -0.09% | 4천 |
|---|
| 2026.04.07 | ₩104,700 | ₩105,809 | ₩104,700 | ₩105,341 | +0.61% | 7.5천 |
|---|
| 2026.04.06 | ₩106,785 | ₩106,785 | ₩106,785 | ₩106,785 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩105,609 | ₩106,103 | ₩105,609 | ₩106,103 | +0.47% | 600 |
|---|
| 2026.04.01 | ₩106,798 | ₩106,798 | ₩106,798 | ₩106,798 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩104,339 | ₩106,010 | ₩103,965 | ₩106,010 | +1.60% | 1.1천 |
|---|
| 2026.03.30 | ₩104,179 | ₩104,593 | ₩104,179 | ₩104,433 | +0.24% | 1.2천 |
|---|
| 2026.03.27 | ₩103,911 | ₩103,925 | ₩103,096 | ₩103,457 | -0.44% | 1.4천 |
|---|
| 2026.03.26 | ₩105,729 | ₩105,729 | ₩104,139 | ₩104,713 | -0.96% | 1.3만 |
|---|
| 2026.03.25 | ₩106,076 | ₩106,076 | ₩106,076 | ₩106,076 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩104,339 | ₩104,767 | ₩104,045 | ₩104,767 | +0.41% | 4천 |
|---|
| 2026.03.23 | ₩106,544 | ₩106,544 | ₩105,061 | ₩105,061 | -1.39% | 9.3천 |
|---|
| 2026.03.20 | ₩105,355 | ₩105,355 | ₩102,241 | ₩103,136 | -2.11% | 4.2천 |
|---|
| 2026.03.19 | ₩104,018 | ₩104,927 | ₩104,018 | ₩104,927 | +0.87% | 400 |
|---|
| 2026.03.18 | ₩106,464 | ₩106,464 | ₩105,515 | ₩105,515 | -0.89% | 400 |
|---|
| 2026.03.17 | ₩107,640 | ₩107,747 | ₩107,453 | ₩107,747 | +0.10% | 6.7천 |
|---|
| 2026.03.16 | ₩107,627 | ₩107,627 | ₩106,932 | ₩107,440 | -0.17% | 1.7천 |
|---|
| 2026.03.13 | ₩107,694 | ₩107,694 | ₩106,397 | ₩106,397 | -1.20% | 800 |
|---|
| 2026.03.12 | ₩107,961 | ₩107,961 | ₩107,961 | ₩107,961 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩108,616 | ₩108,723 | ₩108,616 | ₩108,723 | +0.10% | 400 |
|---|
| 2026.03.10 | ₩109,712 | ₩109,712 | ₩109,057 | ₩109,404 | -0.28% | 2천 |
|---|
| 2026.03.09 | ₩110,514 | ₩110,514 | ₩110,514 | ₩110,514 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩110,420 | ₩110,420 | ₩110,420 | ₩110,420 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩110,914 | ₩111,075 | ₩109,672 | ₩110,300 | -0.55% | 7.9천 |
|---|
| 2026.03.04 | ₩111,396 | ₩111,396 | ₩111,396 | ₩111,396 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩110,286 | ₩111,048 | ₩110,286 | ₩111,048 | +0.69% | 700 |
|---|
| 2026.03.02 | ₩112,304 | ₩112,585 | ₩112,010 | ₩112,585 | +0.25% | 1천 |
|---|
| 2026.02.27 | ₩114,710 | ₩114,844 | ₩114,710 | ₩114,844 | +0.12% | 1.2천 |
|---|
| 2026.02.26 | ₩114,723 | ₩114,844 | ₩114,723 | ₩114,844 | +0.10% | 2천 |
|---|
| 2026.02.25 | ₩114,870 | ₩115,525 | ₩114,870 | ₩115,098 | +0.20% | 1.4천 |
|---|
| 2026.02.24 | ₩114,282 | ₩114,510 | ₩114,122 | ₩114,389 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩113,708 | ₩114,055 | ₩113,628 | ₩113,895 | +0.16% | 700 |
|---|
| 2026.02.20 | ₩114,670 | ₩114,764 | ₩114,550 | ₩114,764 | +0.08% | 1.1천 |
|---|
| 2026.02.19 | ₩113,988 | ₩114,523 | ₩113,988 | ₩114,523 | +0.47% | 300 |
|---|
| 2026.02.18 | ₩114,790 | ₩114,790 | ₩114,790 | ₩114,790 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,561 | ₩114,470 | ₩113,561 | ₩114,470 | +0.80% | 2.4천 |
|---|
| 2026.02.13 | ₩112,999 | ₩113,881 | ₩112,999 | ₩113,868 | +0.77% | 5.7천 |
|---|
| 2026.02.12 | ₩113,334 | ₩113,587 | ₩112,839 | ₩113,481 | +0.13% | 3.4만 |
|---|
| 2026.02.11 | ₩113,454 | ₩114,069 | ₩113,454 | ₩114,055 | +0.53% | 2천 |
|---|
| 2026.02.10 | ₩114,536 | ₩114,590 | ₩114,416 | ₩114,563 | +0.02% | 5.4천 |
|---|
| 2026.02.09 | ₩114,483 | ₩114,483 | ₩114,483 | ₩114,483 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩112,598 | ₩112,986 | ₩112,598 | ₩112,986 | +0.34% | 300 |
|---|
| 2026.02.05 | ₩111,623 | ₩111,623 | ₩111,315 | ₩111,315 | -0.28% | 600 |
|---|
| 2026.02.04 | ₩111,289 | ₩112,117 | ₩111,249 | ₩111,690 | +0.36% | 1.3만 |
|---|
| 2026.02.03 | ₩109,618 | ₩110,500 | ₩109,618 | ₩110,500 | +0.80% | 1.8천 |
|---|
| 2026.02.02 | ₩110,674 | ₩110,674 | ₩110,674 | ₩110,674 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩110,727 | ₩110,727 | ₩110,727 | ₩110,727 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩110,727 | ₩112,010 | ₩110,727 | ₩112,010 | +1.16% | 1.4천 |
|---|
| 2026.01.28 | ₩111,222 | ₩111,222 | ₩109,939 | ₩110,874 | -0.31% | 3천 |
|---|
| 2026.01.27 | ₩112,184 | ₩112,772 | ₩112,184 | ₩112,772 | +0.52% | 700 |
|---|
| 2026.01.26 | ₩110,928 | ₩110,941 | ₩110,874 | ₩110,928 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩110,500 | ₩110,500 | ₩110,353 | ₩110,353 | -0.13% | 300 |
|---|
| 2026.01.22 | ₩109,565 | ₩109,565 | ₩109,565 | ₩109,565 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩107,787 | ₩108,455 | ₩107,787 | ₩108,455 | +0.62% | 700 |
|---|
| 2026.01.20 | ₩107,480 | ₩107,480 | ₩106,838 | ₩107,386 | -0.09% | 2천 |
|---|
| 2026.01.16 | ₩108,028 | ₩108,362 | ₩108,028 | ₩108,362 | +0.31% | 300 |
|---|
| 2026.01.15 | ₩108,709 | ₩108,709 | ₩108,709 | ₩108,709 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩108,495 | ₩108,495 | ₩108,495 | ₩108,495 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩107,547 | ₩107,707 | ₩107,547 | ₩107,707 | +0.15% | 200 |
|---|
| 2026.01.12 | ₩108,723 | ₩108,896 | ₩108,723 | ₩108,789 | +0.06% | 400 |
|---|
| 2026.01.09 | ₩108,429 | ₩108,816 | ₩108,429 | ₩108,816 | +0.36% | 700 |
|---|
| 2026.01.08 | ₩108,509 | ₩108,509 | ₩108,389 | ₩108,415 | -0.09% | 800 |
|---|
| 2026.01.07 | ₩109,030 | ₩109,030 | ₩109,030 | ₩109,030 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩108,709 | ₩109,538 | ₩108,709 | ₩109,150 | +0.41% | 600 |
|---|
| 2026.01.05 | ₩108,923 | ₩109,164 | ₩108,816 | ₩109,164 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩107,707 | ₩107,760 | ₩107,707 | ₩107,760 | +0.05% | 300 |
|---|
| 2025.12.31 | ₩106,958 | ₩107,039 | ₩106,958 | ₩107,039 | +0.07% | 600 |
|---|
| 2025.12.30 | ₩107,600 | ₩107,600 | ₩107,600 | ₩107,600 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩108,108 | ₩108,108 | ₩107,734 | ₩107,734 | -0.35% | 300 |
|---|
| 2025.12.26 | ₩108,495 | ₩108,495 | ₩108,081 | ₩108,081 | -0.38% | 200 |
|---|
| 2025.12.24 | ₩108,081 | ₩108,081 | ₩108,081 | ₩108,081 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩107,506 | ₩107,881 | ₩107,506 | ₩107,881 | +0.35% | 600 |
|---|
| 2025.12.22 | ₩106,905 | ₩107,426 | ₩106,905 | ₩107,426 | +0.49% | 200 |
|---|
| 2025.12.19 | ₩106,571 | ₩106,571 | ₩106,491 | ₩106,491 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩106,357 | ₩106,357 | ₩106,304 | ₩106,304 | -0.05% | 400 |
|---|
| 2025.12.17 | ₩105,114 | ₩105,141 | ₩104,727 | ₩105,061 | -0.05% | 2.2만 |
|---|
| 2025.12.16 | ₩105,422 | ₩105,422 | ₩105,422 | ₩105,422 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩104,820 | ₩105,007 | ₩104,820 | ₩105,007 | +0.18% | 400 |
|---|
| 2025.12.12 | ₩104,513 | ₩104,580 | ₩104,513 | ₩104,580 | +0.06% | 300 |
|---|
| 2025.12.11 | ₩104,580 | ₩104,807 | ₩104,580 | ₩104,807 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩104,018 | ₩104,018 | ₩104,018 | ₩104,018 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩103,256 | ₩103,256 | ₩103,043 | ₩103,043 | -0.21% | 1.6천 |
|---|
| 2025.12.08 | ₩103,083 | ₩103,190 | ₩103,083 | ₩103,190 | +0.10% | 400 |
|---|
| 2025.12.05 | ₩103,764 | ₩103,764 | ₩103,564 | ₩103,604 | -0.15% | 1.9천 |
|---|
| 2025.12.04 | ₩103,858 | ₩103,858 | ₩103,510 | ₩103,764 | -0.09% | 1.2천 |
|---|
| 2025.12.03 | ₩103,510 | ₩103,510 | ₩102,949 | ₩103,377 | -0.13% | 1천 |
|---|
| 2025.12.02 | ₩103,243 | ₩103,337 | ₩103,243 | ₩103,337 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩103,390 | ₩103,390 | ₩102,962 | ₩102,962 | -0.41% | 500 |
|---|
| 2025.11.28 | ₩103,818 | ₩103,818 | ₩103,818 | ₩103,818 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩102,535 | ₩103,163 | ₩102,535 | ₩103,163 | +0.61% | 400 |
|---|
| 2025.11.25 | ₩102,909 | ₩102,909 | ₩102,909 | ₩102,909 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩101,372 | ₩102,000 | ₩101,372 | ₩101,466 | +0.09% | 700 |
|---|
| 2025.11.21 | ₩101,145 | ₩101,385 | ₩101,145 | ₩101,385 | +0.24% | 1.5천 |
|---|
| 2025.11.20 | ₩101,546 | ₩101,546 | ₩100,610 | ₩100,610 | -0.92% | 1.1천 |
|---|
| 2025.11.19 | ₩101,065 | ₩101,265 | ₩101,065 | ₩101,265 | +0.20% | 700 |
|---|
| 2025.11.18 | ₩101,292 | ₩101,319 | ₩101,172 | ₩101,319 | +0.03% | 500 |
|---|
| 2025.11.17 | ₩103,911 | ₩103,911 | ₩102,842 | ₩102,842 | -1.03% | 500 |
|---|
| 2025.11.14 | ₩104,085 | ₩104,085 | ₩104,085 | ₩104,085 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩105,422 | ₩105,422 | ₩105,275 | ₩105,275 | -0.14% | 200 |
|---|
| 2025.11.12 | ₩105,649 | ₩105,649 | ₩105,168 | ₩105,488 | -0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩104,526 | ₩104,526 | ₩104,526 | ₩104,526 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,508 | ₩102,548 | ₩102,508 | ₩102,548 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩101,666 | ₩101,666 | ₩101,666 | ₩101,666 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩100,904 | ₩100,904 | ₩100,904 | ₩100,904 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩100,784 | ₩101,145 | ₩100,784 | ₩101,145 | +0.36% | 700 |
|---|
| 2025.11.04 | ₩100,731 | ₩100,744 | ₩100,597 | ₩100,650 | -0.08% | 1.9천 |
|---|
| 2025.11.03 | ₩102,588 | ₩102,762 | ₩102,414 | ₩102,414 | -0.17% | 800 |
|---|
| 2025.10.31 | ₩102,575 | ₩102,936 | ₩102,548 | ₩102,936 | +0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩103,243 | ₩103,470 | ₩103,176 | ₩103,176 | -0.06% | 900 |
|---|
| 2025.10.29 | ₩103,804 | ₩104,058 | ₩103,136 | ₩103,136 | -0.64% | 2.9천 |
|---|
| 2025.10.28 | ₩103,711 | ₩103,871 | ₩103,711 | ₩103,871 | +0.15% | 2.9천 |
|---|
| 2025.10.27 | ₩104,219 | ₩104,673 | ₩104,219 | ₩104,673 | +0.44% | 500 |
|---|
| 2025.10.24 | ₩104,433 | ₩104,433 | ₩104,433 | ₩104,433 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩103,965 | ₩104,152 | ₩103,430 | ₩104,152 | +0.18% | 2.5천 |
|---|
| 2025.10.22 | ₩102,976 | ₩103,163 | ₩102,775 | ₩102,855 | -0.12% | 3.5천 |
|---|
| 2025.10.21 | ₩102,495 | ₩102,682 | ₩102,495 | ₩102,588 | +0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩103,738 | ₩103,751 | ₩103,550 | ₩103,631 | -0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩103,150 | ₩103,444 | ₩102,762 | ₩103,444 | +0.29% | 58.9만 |
|---|
| 2025.10.16 | ₩102,909 | ₩103,497 | ₩102,909 | ₩103,484 | +0.56% | 4.2천 |
|---|
| 2025.10.15 | ₩103,283 | ₩103,283 | ₩102,535 | ₩103,043 | -0.23% | 4.2만 |
|---|
| 2025.10.14 | ₩102,869 | ₩102,962 | ₩102,561 | ₩102,962 | +0.09% | 5.6천 |
|---|
| 2025.10.13 | ₩102,441 | ₩102,441 | ₩102,441 | ₩102,441 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩102,962 | ₩102,962 | ₩102,214 | ₩102,214 | -0.73% | 200 |
|---|