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 | ₩104,834 | ₩104,834 | ₩104,834 | ₩104,834 | 0.00% | 100 |
| 2026.10.08 | ₩103,432 | ₩103,993 | ₩103,432 | ₩103,993 | +0.54% | 500 |
| 2026.10.07 | ₩103,899 | ₩104,553 | ₩103,899 | ₩104,353 | +0.44% | 800 |
| 2026.10.06 | ₩105,394 | ₩105,394 | ₩105,394 | ₩105,394 | 0.00% | 100 |
| 2026.10.05 | ₩105,101 | ₩105,421 | ₩105,101 | ₩105,421 | +0.30% | 300 |
| 2026.10.02 | ₩105,541 | ₩105,541 | ₩105,341 | ₩105,341 | -0.19% | 200 |
| 2026.10.01 | ₩104,019 | ₩104,046 | ₩103,752 | ₩104,006 | -0.01% | 2.1천 |
| 2026.09.30 | ₩104,340 | ₩104,340 | ₩104,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,340 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩105,554 | ₩105,554 | ₩105,554 | ₩105,554 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩105,074 | ₩105,661 | ₩105,074 | ₩105,461 | +0.37% | 300 |
|---|
| 2026.09.25 | ₩106,022 | ₩106,022 | ₩106,022 | ₩106,022 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩105,448 | ₩105,448 | ₩105,448 | ₩105,448 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩106,075 | ₩106,155 | ₩106,075 | ₩106,155 | +0.08% | 200 |
|---|
| 2026.09.22 | ₩107,517 | ₩107,530 | ₩107,276 | ₩107,276 | -0.22% | 3.2천 |
|---|
| 2026.09.21 | ₩105,955 | ₩105,955 | ₩105,955 | ₩105,955 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩103,966 | ₩104,246 | ₩103,966 | ₩104,246 | +0.27% | 300 |
|---|
| 2026.09.17 | ₩104,033 | ₩104,033 | ₩104,033 | ₩104,033 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩103,018 | ₩103,018 | ₩103,018 | ₩103,018 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩103,659 | ₩103,659 | ₩103,659 | ₩103,659 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩104,433 | ₩104,433 | ₩104,433 | ₩104,433 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩105,568 | ₩105,568 | ₩105,568 | ₩105,568 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩106,569 | ₩106,596 | ₩105,928 | ₩105,928 | -0.60% | 3.5만 |
|---|
| 2026.09.09 | ₩106,956 | ₩106,956 | ₩106,956 | ₩106,956 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩108,718 | ₩108,718 | ₩108,277 | ₩108,277 | -0.41% | 200 |
|---|
| 2026.09.04 | ₩108,211 | ₩108,211 | ₩108,211 | ₩108,211 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩108,891 | ₩108,891 | ₩108,811 | ₩108,811 | -0.07% | 400 |
|---|
| 2026.09.02 | ₩107,850 | ₩107,850 | ₩107,850 | ₩107,850 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩107,450 | ₩107,530 | ₩107,450 | ₩107,530 | +0.07% | 300 |
|---|
| 2026.08.31 | ₩108,691 | ₩108,691 | ₩108,691 | ₩108,691 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩108,971 | ₩109,612 | ₩108,971 | ₩109,345 | +0.34% | 500 |
|---|
| 2026.08.27 | ₩110,053 | ₩110,413 | ₩110,053 | ₩110,413 | +0.33% | 200 |
|---|
| 2026.08.26 | ₩110,213 | ₩110,426 | ₩110,213 | ₩110,426 | +0.19% | 600 |
|---|
| 2026.08.25 | ₩110,853 | ₩110,907 | ₩110,853 | ₩110,907 | +0.05% | 100 |
|---|
| 2026.08.24 | ₩110,280 | ₩110,280 | ₩110,280 | ₩110,280 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩110,360 | ₩110,360 | ₩110,360 | ₩110,360 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩110,253 | ₩110,253 | ₩110,133 | ₩110,133 | -0.11% | 100 |
|---|
| 2026.08.19 | ₩110,667 | ₩110,667 | ₩110,667 | ₩110,667 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩110,239 | ₩110,239 | ₩109,492 | ₩109,492 | -0.68% | 1.2천 |
|---|
| 2026.08.17 | ₩110,760 | ₩110,760 | ₩110,760 | ₩110,760 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩110,987 | ₩110,987 | ₩110,987 | ₩110,987 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩111,160 | ₩111,160 | ₩111,160 | ₩111,160 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩110,934 | ₩110,934 | ₩110,680 | ₩110,680 | -0.23% | 200 |
|---|
| 2026.08.11 | ₩110,693 | ₩110,693 | ₩110,693 | ₩110,693 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩110,400 | ₩110,600 | ₩110,400 | ₩110,600 | +0.18% | 400 |
|---|
| 2026.08.07 | ₩111,000 | ₩111,241 | ₩111,000 | ₩111,241 | +0.22% | 300 |
|---|
| 2026.08.06 | ₩110,560 | ₩110,560 | ₩110,560 | ₩110,560 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩110,640 | ₩110,840 | ₩110,360 | ₩110,840 | +0.18% | 500 |
|---|
| 2026.08.04 | ₩110,693 | ₩110,693 | ₩110,693 | ₩110,693 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩109,465 | ₩109,465 | ₩109,465 | ₩109,465 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩109,545 | ₩109,545 | ₩108,558 | ₩109,025 | -0.48% | 3천 |
|---|
| 2026.07.30 | ₩109,439 | ₩109,973 | ₩109,439 | ₩109,973 | +0.49% | 200 |
|---|
| 2026.07.29 | ₩106,596 | ₩107,049 | ₩106,596 | ₩107,049 | +0.43% | 400 |
|---|
| 2026.07.28 | ₩107,703 | ₩107,703 | ₩107,703 | ₩107,703 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩106,862 | ₩106,862 | ₩106,849 | ₩106,849 | -0.01% | 200 |
|---|
| 2026.07.24 | ₩106,609 | ₩106,702 | ₩106,462 | ₩106,462 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩107,009 | ₩107,009 | ₩106,756 | ₩106,756 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩107,877 | ₩108,211 | ₩107,864 | ₩107,864 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩109,132 | ₩109,452 | ₩108,865 | ₩109,452 | +0.29% | 1.4천 |
|---|
| 2026.07.20 | ₩108,224 | ₩108,224 | ₩108,224 | ₩108,224 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩109,532 | ₩109,532 | ₩109,532 | ₩109,532 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩109,839 | ₩109,839 | ₩109,839 | ₩109,839 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩110,680 | ₩111,147 | ₩110,667 | ₩111,147 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩110,520 | ₩110,627 | ₩109,839 | ₩110,186 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩109,292 | ₩109,292 | ₩109,292 | ₩109,292 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,039 | ₩110,039 | ₩110,039 | ₩110,039 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩109,532 | ₩109,532 | ₩108,918 | ₩109,519 | -0.01% | 3.3천 |
|---|
| 2026.07.08 | ₩108,745 | ₩109,292 | ₩108,745 | ₩108,745 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩110,280 | ₩110,280 | ₩110,280 | ₩110,280 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩110,960 | ₩111,267 | ₩110,960 | ₩111,267 | +0.28% | 200 |
|---|
| 2026.07.02 | ₩110,987 | ₩110,987 | ₩110,987 | ₩110,987 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩109,025 | ₩109,025 | ₩109,025 | ₩109,025 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩108,985 | ₩109,492 | ₩108,985 | ₩109,492 | +0.47% | 300 |
|---|
| 2026.06.29 | ₩109,919 | ₩109,919 | ₩109,919 | ₩109,919 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩108,918 | ₩108,918 | ₩108,918 | ₩108,918 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩109,599 | ₩109,812 | ₩109,465 | ₩109,465 | -0.12% | 400 |
|---|
| 2026.06.24 | ₩109,706 | ₩109,719 | ₩109,412 | ₩109,412 | -0.27% | 1.3천 |
|---|
| 2026.06.23 | ₩108,277 | ₩108,851 | ₩107,450 | ₩108,851 | +0.53% | 2.4천 |
|---|
| 2026.06.22 | ₩108,090 | ₩109,092 | ₩108,090 | ₩108,905 | +0.75% | 2.6천 |
|---|
| 2026.06.18 | ₩109,572 | ₩109,919 | ₩109,225 | ₩109,505 | -0.06% | 2천 |
|---|
| 2026.06.17 | ₩111,294 | ₩111,668 | ₩109,826 | ₩109,826 | -1.32% | 2.1만 |
|---|
| 2026.06.16 | ₩109,826 | ₩110,960 | ₩109,826 | ₩110,413 | +0.53% | 300 |
|---|
| 2026.06.15 | ₩110,533 | ₩110,533 | ₩110,533 | ₩110,533 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩109,425 | ₩109,679 | ₩109,425 | ₩109,679 | +0.23% | 900 |
|---|
| 2026.06.11 | ₩109,639 | ₩109,639 | ₩109,639 | ₩109,639 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩107,717 | ₩107,717 | ₩107,156 | ₩107,156 | -0.52% | 300 |
|---|
| 2026.06.09 | ₩108,464 | ₩108,464 | ₩106,822 | ₩107,917 | -0.50% | 600 |
|---|
| 2026.06.08 | ₩107,557 | ₩107,557 | ₩107,557 | ₩107,557 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,717 | ₩107,717 | ₩107,717 | ₩107,717 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩109,479 | ₩109,479 | ₩109,479 | ₩109,479 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,237 | ₩108,357 | ₩108,237 | ₩108,331 | +0.09% | 1천 |
|---|
| 2026.06.02 | ₩109,292 | ₩109,292 | ₩109,052 | ₩109,052 | -0.22% | 700 |
|---|
| 2026.06.01 | ₩109,572 | ₩109,572 | ₩109,572 | ₩109,572 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩111,214 | ₩111,214 | ₩111,214 | ₩111,214 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩110,013 | ₩110,013 | ₩110,013 | ₩110,013 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩110,520 | ₩110,520 | ₩108,638 | ₩109,559 | -0.87% | 1.7천 |
|---|
| 2026.05.26 | ₩109,092 | ₩109,092 | ₩108,998 | ₩109,011 | -0.07% | 1.1천 |
|---|
| 2026.05.22 | ₩109,158 | ₩109,158 | ₩108,785 | ₩108,785 | -0.34% | 200 |
|---|
| 2026.05.21 | ₩109,345 | ₩109,345 | ₩109,345 | ₩109,345 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩108,384 | ₩109,399 | ₩108,237 | ₩109,399 | +0.94% | 6.9천 |
|---|
| 2026.05.19 | ₩107,476 | ₩107,476 | ₩107,476 | ₩107,476 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩108,317 | ₩108,317 | ₩108,211 | ₩108,211 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩106,649 | ₩107,476 | ₩106,649 | ₩106,929 | +0.26% | 600 |
|---|
| 2026.05.14 | ₩108,718 | ₩108,718 | ₩108,718 | ₩108,718 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩108,050 | ₩108,704 | ₩107,930 | ₩108,704 | +0.61% | 1.1천 |
|---|
| 2026.05.12 | ₩109,198 | ₩109,198 | ₩109,198 | ₩109,198 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩110,173 | ₩110,173 | ₩109,265 | ₩109,265 | -0.82% | 1.1천 |
|---|
| 2026.05.08 | ₩109,812 | ₩109,999 | ₩109,812 | ₩109,999 | +0.17% | 400 |
|---|
| 2026.05.07 | ₩109,212 | ₩109,212 | ₩109,212 | ₩109,212 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩110,360 | ₩110,360 | ₩110,360 | ₩110,360 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩107,890 | ₩107,917 | ₩107,557 | ₩107,877 | -0.01% | 1.3천 |
|---|
| 2026.05.04 | ₩106,622 | ₩106,622 | ₩106,622 | ₩106,622 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩108,451 | ₩108,451 | ₩108,171 | ₩108,171 | -0.26% | 200 |
|---|
| 2026.04.30 | ₩107,970 | ₩108,050 | ₩107,970 | ₩108,050 | +0.07% | 100 |
|---|
| 2026.04.29 | ₩105,448 | ₩105,448 | ₩105,448 | ₩105,448 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩106,702 | ₩106,702 | ₩106,582 | ₩106,582 | -0.11% | 2.3천 |
|---|
| 2026.04.27 | ₩107,210 | ₩107,276 | ₩107,210 | ₩107,276 | +0.06% | 200 |
|---|
| 2026.04.24 | ₩107,597 | ₩107,864 | ₩107,597 | ₩107,864 | +0.25% | 100 |
|---|
| 2026.04.23 | ₩107,904 | ₩107,904 | ₩106,903 | ₩107,503 | -0.37% | 500 |
|---|
| 2026.04.22 | ₩108,344 | ₩108,357 | ₩108,344 | ₩108,357 | +0.01% | 400 |
|---|
| 2026.04.21 | ₩109,772 | ₩109,772 | ₩108,758 | ₩108,758 | -0.92% | 700 |
|---|
| 2026.04.20 | ₩110,947 | ₩110,947 | ₩110,947 | ₩110,947 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩110,947 | ₩110,947 | ₩110,947 | ₩110,947 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩109,292 | ₩109,572 | ₩108,945 | ₩109,198 | -0.09% | 2.1천 |
|---|
| 2026.04.15 | ₩110,480 | ₩110,533 | ₩110,480 | ₩110,533 | +0.05% | 600 |
|---|
| 2026.04.14 | ₩110,934 | ₩110,934 | ₩110,934 | ₩110,934 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩110,106 | ₩110,106 | ₩110,106 | ₩110,106 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩108,985 | ₩108,985 | ₩108,985 | ₩108,985 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩108,664 | ₩108,905 | ₩108,291 | ₩108,771 | +0.10% | 2.3천 |
|---|
| 2026.04.08 | ₩108,825 | ₩109,252 | ₩108,571 | ₩108,731 | -0.09% | 4천 |
|---|
| 2026.04.07 | ₩104,567 | ₩105,675 | ₩104,567 | ₩105,207 | +0.61% | 7.5천 |
|---|
| 2026.04.06 | ₩106,649 | ₩106,649 | ₩106,649 | ₩106,649 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩105,474 | ₩105,968 | ₩105,474 | ₩105,968 | +0.47% | 600 |
|---|
| 2026.04.01 | ₩106,662 | ₩106,662 | ₩106,662 | ₩106,662 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩104,206 | ₩105,875 | ₩103,833 | ₩105,875 | +1.60% | 1.1천 |
|---|
| 2026.03.30 | ₩104,046 | ₩104,460 | ₩104,046 | ₩104,300 | +0.24% | 1.2천 |
|---|
| 2026.03.27 | ₩103,779 | ₩103,792 | ₩102,965 | ₩103,325 | -0.44% | 1.4천 |
|---|
| 2026.03.26 | ₩105,594 | ₩105,594 | ₩104,006 | ₩104,580 | -0.96% | 1.3만 |
|---|
| 2026.03.25 | ₩105,941 | ₩105,941 | ₩105,941 | ₩105,941 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩104,206 | ₩104,633 | ₩103,913 | ₩104,633 | +0.41% | 4천 |
|---|
| 2026.03.23 | ₩106,409 | ₩106,409 | ₩104,927 | ₩104,927 | -1.39% | 9.3천 |
|---|
| 2026.03.20 | ₩105,221 | ₩105,221 | ₩102,111 | ₩103,005 | -2.11% | 4.2천 |
|---|
| 2026.03.19 | ₩103,886 | ₩104,794 | ₩103,886 | ₩104,794 | +0.87% | 400 |
|---|
| 2026.03.18 | ₩106,329 | ₩106,329 | ₩105,381 | ₩105,381 | -0.89% | 400 |
|---|
| 2026.03.17 | ₩107,503 | ₩107,610 | ₩107,316 | ₩107,610 | +0.10% | 6.7천 |
|---|
| 2026.03.16 | ₩107,490 | ₩107,490 | ₩106,796 | ₩107,303 | -0.17% | 1.7천 |
|---|
| 2026.03.13 | ₩107,557 | ₩107,557 | ₩106,262 | ₩106,262 | -1.20% | 800 |
|---|
| 2026.03.12 | ₩107,824 | ₩107,824 | ₩107,824 | ₩107,824 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩108,478 | ₩108,584 | ₩108,478 | ₩108,584 | +0.10% | 400 |
|---|
| 2026.03.10 | ₩109,572 | ₩109,572 | ₩108,918 | ₩109,265 | -0.28% | 2천 |
|---|
| 2026.03.09 | ₩110,373 | ₩110,373 | ₩110,373 | ₩110,373 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩110,280 | ₩110,280 | ₩110,280 | ₩110,280 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩110,773 | ₩110,934 | ₩109,532 | ₩110,159 | -0.55% | 7.9천 |
|---|
| 2026.03.04 | ₩111,254 | ₩111,254 | ₩111,254 | ₩111,254 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩110,146 | ₩110,907 | ₩110,146 | ₩110,907 | +0.69% | 700 |
|---|
| 2026.03.02 | ₩112,162 | ₩112,442 | ₩111,868 | ₩112,442 | +0.25% | 1천 |
|---|
| 2026.02.27 | ₩114,564 | ₩114,698 | ₩114,564 | ₩114,698 | +0.12% | 1.2천 |
|---|
| 2026.02.26 | ₩114,578 | ₩114,698 | ₩114,578 | ₩114,698 | +0.10% | 2천 |
|---|
| 2026.02.25 | ₩114,724 | ₩115,378 | ₩114,724 | ₩114,951 | +0.20% | 1.4천 |
|---|
| 2026.02.24 | ₩114,137 | ₩114,364 | ₩113,977 | ₩114,244 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩113,563 | ₩113,910 | ₩113,483 | ₩113,750 | +0.16% | 700 |
|---|
| 2026.02.20 | ₩114,524 | ₩114,618 | ₩114,404 | ₩114,618 | +0.08% | 1.1천 |
|---|
| 2026.02.19 | ₩113,843 | ₩114,377 | ₩113,843 | ₩114,377 | +0.47% | 300 |
|---|
| 2026.02.18 | ₩114,644 | ₩114,644 | ₩114,644 | ₩114,644 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,416 | ₩114,324 | ₩113,416 | ₩114,324 | +0.80% | 2.4천 |
|---|
| 2026.02.13 | ₩112,856 | ₩113,737 | ₩112,856 | ₩113,723 | +0.77% | 5.7천 |
|---|
| 2026.02.12 | ₩113,189 | ₩113,443 | ₩112,695 | ₩113,336 | +0.13% | 3.4만 |
|---|
| 2026.02.11 | ₩113,309 | ₩113,923 | ₩113,309 | ₩113,910 | +0.53% | 2천 |
|---|
| 2026.02.10 | ₩114,391 | ₩114,444 | ₩114,271 | ₩114,417 | +0.02% | 5.4천 |
|---|
| 2026.02.09 | ₩114,337 | ₩114,337 | ₩114,337 | ₩114,337 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩112,455 | ₩112,842 | ₩112,455 | ₩112,842 | +0.34% | 300 |
|---|
| 2026.02.05 | ₩111,481 | ₩111,481 | ₩111,174 | ₩111,174 | -0.28% | 600 |
|---|
| 2026.02.04 | ₩111,147 | ₩111,975 | ₩111,107 | ₩111,548 | +0.36% | 1.3만 |
|---|
| 2026.02.03 | ₩109,479 | ₩110,360 | ₩109,479 | ₩110,360 | +0.80% | 1.8천 |
|---|
| 2026.02.02 | ₩110,533 | ₩110,533 | ₩110,533 | ₩110,533 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩110,587 | ₩110,587 | ₩110,587 | ₩110,587 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩110,587 | ₩111,868 | ₩110,587 | ₩111,868 | +1.16% | 1.4천 |
|---|
| 2026.01.28 | ₩111,080 | ₩111,080 | ₩109,799 | ₩110,733 | -0.31% | 3천 |
|---|
| 2026.01.27 | ₩112,041 | ₩112,629 | ₩112,041 | ₩112,629 | +0.52% | 700 |
|---|
| 2026.01.26 | ₩110,787 | ₩110,800 | ₩110,733 | ₩110,787 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩110,360 | ₩110,360 | ₩110,213 | ₩110,213 | -0.13% | 300 |
|---|
| 2026.01.22 | ₩109,425 | ₩109,425 | ₩109,425 | ₩109,425 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩107,650 | ₩108,317 | ₩107,650 | ₩108,317 | +0.62% | 700 |
|---|
| 2026.01.20 | ₩107,343 | ₩107,343 | ₩106,702 | ₩107,250 | -0.09% | 2천 |
|---|
| 2026.01.16 | ₩107,890 | ₩108,224 | ₩107,890 | ₩108,224 | +0.31% | 300 |
|---|
| 2026.01.15 | ₩108,571 | ₩108,571 | ₩108,571 | ₩108,571 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩108,357 | ₩108,357 | ₩108,357 | ₩108,357 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩107,410 | ₩107,570 | ₩107,410 | ₩107,570 | +0.15% | 200 |
|---|
| 2026.01.12 | ₩108,584 | ₩108,758 | ₩108,584 | ₩108,651 | +0.06% | 400 |
|---|
| 2026.01.09 | ₩108,291 | ₩108,678 | ₩108,291 | ₩108,678 | +0.36% | 700 |
|---|
| 2026.01.08 | ₩108,371 | ₩108,371 | ₩108,251 | ₩108,277 | -0.09% | 800 |
|---|
| 2026.01.07 | ₩108,891 | ₩108,891 | ₩108,891 | ₩108,891 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩108,571 | ₩109,399 | ₩108,571 | ₩109,011 | +0.41% | 600 |
|---|
| 2026.01.05 | ₩108,785 | ₩109,025 | ₩108,678 | ₩109,025 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩107,570 | ₩107,623 | ₩107,570 | ₩107,623 | +0.05% | 300 |
|---|
| 2025.12.31 | ₩106,822 | ₩106,903 | ₩106,822 | ₩106,903 | +0.07% | 600 |
|---|
| 2025.12.30 | ₩107,463 | ₩107,463 | ₩107,463 | ₩107,463 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩107,970 | ₩107,970 | ₩107,597 | ₩107,597 | -0.35% | 300 |
|---|
| 2025.12.26 | ₩108,357 | ₩108,357 | ₩107,944 | ₩107,944 | -0.38% | 200 |
|---|
| 2025.12.24 | ₩107,944 | ₩107,944 | ₩107,944 | ₩107,944 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩107,370 | ₩107,743 | ₩107,370 | ₩107,743 | +0.35% | 600 |
|---|
| 2025.12.22 | ₩106,769 | ₩107,290 | ₩106,769 | ₩107,290 | +0.49% | 200 |
|---|
| 2025.12.19 | ₩106,435 | ₩106,435 | ₩106,355 | ₩106,355 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩106,222 | ₩106,222 | ₩106,168 | ₩106,168 | -0.05% | 400 |
|---|
| 2025.12.17 | ₩104,980 | ₩105,007 | ₩104,593 | ₩104,927 | -0.05% | 2.2만 |
|---|
| 2025.12.16 | ₩105,287 | ₩105,287 | ₩105,287 | ₩105,287 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩104,687 | ₩104,874 | ₩104,687 | ₩104,874 | +0.18% | 400 |
|---|
| 2025.12.12 | ₩104,380 | ₩104,447 | ₩104,380 | ₩104,447 | +0.06% | 300 |
|---|
| 2025.12.11 | ₩104,447 | ₩104,673 | ₩104,447 | ₩104,673 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩103,886 | ₩103,886 | ₩103,886 | ₩103,886 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩103,125 | ₩103,125 | ₩102,912 | ₩102,912 | -0.21% | 1.6천 |
|---|
| 2025.12.08 | ₩102,952 | ₩103,058 | ₩102,952 | ₩103,058 | +0.10% | 400 |
|---|
| 2025.12.05 | ₩103,632 | ₩103,632 | ₩103,432 | ₩103,472 | -0.15% | 1.9천 |
|---|
| 2025.12.04 | ₩103,726 | ₩103,726 | ₩103,379 | ₩103,632 | -0.09% | 1.2천 |
|---|
| 2025.12.03 | ₩103,379 | ₩103,379 | ₩102,818 | ₩103,245 | -0.13% | 1천 |
|---|
| 2025.12.02 | ₩103,112 | ₩103,205 | ₩103,112 | ₩103,205 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩103,259 | ₩103,259 | ₩102,831 | ₩102,831 | -0.41% | 500 |
|---|
| 2025.11.28 | ₩103,686 | ₩103,686 | ₩103,686 | ₩103,686 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩102,404 | ₩103,032 | ₩102,404 | ₩103,032 | +0.61% | 400 |
|---|
| 2025.11.25 | ₩102,778 | ₩102,778 | ₩102,778 | ₩102,778 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩101,243 | ₩101,870 | ₩101,243 | ₩101,336 | +0.09% | 700 |
|---|
| 2025.11.21 | ₩101,016 | ₩101,256 | ₩101,016 | ₩101,256 | +0.24% | 1.5천 |
|---|
| 2025.11.20 | ₩101,417 | ₩101,417 | ₩100,482 | ₩100,482 | -0.92% | 1.1천 |
|---|
| 2025.11.19 | ₩100,936 | ₩101,136 | ₩100,936 | ₩101,136 | +0.20% | 700 |
|---|
| 2025.11.18 | ₩101,163 | ₩101,190 | ₩101,043 | ₩101,190 | +0.03% | 500 |
|---|
| 2025.11.17 | ₩103,779 | ₩103,779 | ₩102,711 | ₩102,711 | -1.03% | 500 |
|---|
| 2025.11.14 | ₩103,953 | ₩103,953 | ₩103,953 | ₩103,953 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩105,287 | ₩105,287 | ₩105,141 | ₩105,141 | -0.14% | 200 |
|---|
| 2025.11.12 | ₩105,514 | ₩105,514 | ₩105,034 | ₩105,354 | -0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩104,393 | ₩104,393 | ₩104,393 | ₩104,393 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,378 | ₩102,418 | ₩102,378 | ₩102,418 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩101,537 | ₩101,537 | ₩101,537 | ₩101,537 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩100,776 | ₩100,776 | ₩100,776 | ₩100,776 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩100,656 | ₩101,016 | ₩100,656 | ₩101,016 | +0.36% | 700 |
|---|
| 2025.11.04 | ₩100,602 | ₩100,616 | ₩100,469 | ₩100,522 | -0.08% | 1.9천 |
|---|
| 2025.11.03 | ₩102,458 | ₩102,631 | ₩102,284 | ₩102,284 | -0.17% | 800 |
|---|
| 2025.10.31 | ₩102,444 | ₩102,805 | ₩102,418 | ₩102,805 | +0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩103,112 | ₩103,339 | ₩103,045 | ₩103,045 | -0.06% | 900 |
|---|
| 2025.10.29 | ₩103,672 | ₩103,926 | ₩103,005 | ₩103,005 | -0.64% | 2.9천 |
|---|
| 2025.10.28 | ₩103,579 | ₩103,739 | ₩103,579 | ₩103,739 | +0.15% | 2.9천 |
|---|
| 2025.10.27 | ₩104,086 | ₩104,540 | ₩104,086 | ₩104,540 | +0.44% | 500 |
|---|
| 2025.10.24 | ₩104,300 | ₩104,300 | ₩104,300 | ₩104,300 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩103,833 | ₩104,019 | ₩103,299 | ₩104,019 | +0.18% | 2.5천 |
|---|
| 2025.10.22 | ₩102,845 | ₩103,032 | ₩102,645 | ₩102,725 | -0.12% | 3.5천 |
|---|
| 2025.10.21 | ₩102,364 | ₩102,551 | ₩102,364 | ₩102,458 | +0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩103,606 | ₩103,619 | ₩103,419 | ₩103,499 | -0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩103,018 | ₩103,312 | ₩102,631 | ₩103,312 | +0.29% | 58.9만 |
|---|
| 2025.10.16 | ₩102,778 | ₩103,365 | ₩102,778 | ₩103,352 | +0.56% | 4.2천 |
|---|
| 2025.10.15 | ₩103,152 | ₩103,152 | ₩102,404 | ₩102,912 | -0.23% | 4.2만 |
|---|
| 2025.10.14 | ₩102,738 | ₩102,831 | ₩102,431 | ₩102,831 | +0.09% | 5.6천 |
|---|
| 2025.10.13 | ₩102,311 | ₩102,311 | ₩102,311 | ₩102,311 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩102,831 | ₩102,831 | ₩102,084 | ₩102,084 | -0.73% | 200 |
|---|