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 | ₩104,915 | ₩104,915 | ₩104,915 | ₩104,915 | 0.00% | 100 |
| 2026.10.08 | ₩103,512 | ₩104,073 | ₩103,512 | ₩104,073 | +0.54% | 500 |
| 2026.10.07 | ₩103,979 | ₩104,634 | ₩103,979 | ₩104,434 | +0.44% | 800 |
| 2026.10.06 | ₩105,476 | ₩105,476 | ₩105,476 | ₩105,476 | 0.00% | 100 |
| 2026.10.05 | ₩105,182 | ₩105,502 | ₩105,182 | ₩105,502 | +0.30% | 300 |
| 2026.10.02 | ₩105,622 | ₩105,622 | ₩105,422 | ₩105,422 | -0.19% | 200 |
| 2026.10.01 | ₩104,100 | ₩104,126 | ₩103,833 | ₩104,086 | -0.01% | 2.1천 |
| 2026.09.30 | ₩104,420 | ₩104,420 | ₩104,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,420 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩105,636 | ₩105,636 | ₩105,636 | ₩105,636 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩105,155 | ₩105,743 | ₩105,155 | ₩105,542 | +0.37% | 300 |
|---|
| 2026.09.25 | ₩106,103 | ₩106,103 | ₩106,103 | ₩106,103 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩105,529 | ₩105,529 | ₩105,529 | ₩105,529 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩106,157 | ₩106,237 | ₩106,157 | ₩106,237 | +0.08% | 200 |
|---|
| 2026.09.22 | ₩107,599 | ₩107,613 | ₩107,359 | ₩107,359 | -0.22% | 3.2천 |
|---|
| 2026.09.21 | ₩106,037 | ₩106,037 | ₩106,037 | ₩106,037 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩104,046 | ₩104,327 | ₩104,046 | ₩104,327 | +0.27% | 300 |
|---|
| 2026.09.17 | ₩104,113 | ₩104,113 | ₩104,113 | ₩104,113 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩103,098 | ₩103,098 | ₩103,098 | ₩103,098 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩103,739 | ₩103,739 | ₩103,739 | ₩103,739 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩104,514 | ₩104,514 | ₩104,514 | ₩104,514 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩105,649 | ₩105,649 | ₩105,649 | ₩105,649 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩106,651 | ₩106,678 | ₩106,010 | ₩106,010 | -0.60% | 3.5만 |
|---|
| 2026.09.09 | ₩107,038 | ₩107,038 | ₩107,038 | ₩107,038 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩108,802 | ₩108,802 | ₩108,361 | ₩108,361 | -0.41% | 200 |
|---|
| 2026.09.04 | ₩108,294 | ₩108,294 | ₩108,294 | ₩108,294 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩108,975 | ₩108,975 | ₩108,895 | ₩108,895 | -0.07% | 400 |
|---|
| 2026.09.02 | ₩107,933 | ₩107,933 | ₩107,933 | ₩107,933 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩107,533 | ₩107,613 | ₩107,533 | ₩107,613 | +0.07% | 300 |
|---|
| 2026.08.31 | ₩108,775 | ₩108,775 | ₩108,775 | ₩108,775 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩109,056 | ₩109,697 | ₩109,056 | ₩109,430 | +0.34% | 500 |
|---|
| 2026.08.27 | ₩110,138 | ₩110,498 | ₩110,138 | ₩110,498 | +0.33% | 200 |
|---|
| 2026.08.26 | ₩110,298 | ₩110,512 | ₩110,298 | ₩110,512 | +0.19% | 600 |
|---|
| 2026.08.25 | ₩110,939 | ₩110,992 | ₩110,939 | ₩110,992 | +0.05% | 100 |
|---|
| 2026.08.24 | ₩110,365 | ₩110,365 | ₩110,365 | ₩110,365 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩110,445 | ₩110,445 | ₩110,445 | ₩110,445 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩110,338 | ₩110,338 | ₩110,218 | ₩110,218 | -0.11% | 100 |
|---|
| 2026.08.19 | ₩110,752 | ₩110,752 | ₩110,752 | ₩110,752 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩110,325 | ₩110,325 | ₩109,576 | ₩109,576 | -0.68% | 1.2천 |
|---|
| 2026.08.17 | ₩110,846 | ₩110,846 | ₩110,846 | ₩110,846 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩111,073 | ₩111,073 | ₩111,073 | ₩111,073 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩111,246 | ₩111,246 | ₩111,246 | ₩111,246 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩111,019 | ₩111,019 | ₩110,765 | ₩110,765 | -0.23% | 200 |
|---|
| 2026.08.11 | ₩110,779 | ₩110,779 | ₩110,779 | ₩110,779 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩110,485 | ₩110,685 | ₩110,485 | ₩110,685 | +0.18% | 400 |
|---|
| 2026.08.07 | ₩111,086 | ₩111,326 | ₩111,086 | ₩111,326 | +0.22% | 300 |
|---|
| 2026.08.06 | ₩110,645 | ₩110,645 | ₩110,645 | ₩110,645 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩110,725 | ₩110,926 | ₩110,445 | ₩110,926 | +0.18% | 500 |
|---|
| 2026.08.04 | ₩110,779 | ₩110,779 | ₩110,779 | ₩110,779 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩109,550 | ₩109,550 | ₩109,550 | ₩109,550 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩109,630 | ₩109,630 | ₩108,641 | ₩109,109 | -0.48% | 3천 |
|---|
| 2026.07.30 | ₩109,523 | ₩110,057 | ₩109,523 | ₩110,057 | +0.49% | 200 |
|---|
| 2026.07.29 | ₩106,678 | ₩107,132 | ₩106,678 | ₩107,132 | +0.43% | 400 |
|---|
| 2026.07.28 | ₩107,787 | ₩107,787 | ₩107,787 | ₩107,787 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩106,945 | ₩106,945 | ₩106,932 | ₩106,932 | -0.01% | 200 |
|---|
| 2026.07.24 | ₩106,691 | ₩106,785 | ₩106,544 | ₩106,544 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩107,092 | ₩107,092 | ₩106,838 | ₩106,838 | -0.24% | 300 |
|---|
| 2026.07.22 | ₩107,960 | ₩108,294 | ₩107,947 | ₩107,947 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩109,216 | ₩109,536 | ₩108,949 | ₩109,536 | +0.29% | 1.4천 |
|---|
| 2026.07.20 | ₩108,307 | ₩108,307 | ₩108,307 | ₩108,307 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩109,617 | ₩109,617 | ₩109,617 | ₩109,617 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩109,924 | ₩109,924 | ₩109,924 | ₩109,924 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩110,765 | ₩111,233 | ₩110,752 | ₩111,233 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩110,605 | ₩110,712 | ₩109,924 | ₩110,271 | -0.30% | 2천 |
|---|
| 2026.07.13 | ₩109,376 | ₩109,376 | ₩109,376 | ₩109,376 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,124 | ₩110,124 | ₩110,124 | ₩110,124 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩109,617 | ₩109,617 | ₩109,002 | ₩109,603 | -0.01% | 3.3천 |
|---|
| 2026.07.08 | ₩108,828 | ₩109,376 | ₩108,828 | ₩108,828 | 0.00% | 1.9천 |
|---|
| 2026.07.07 | ₩110,365 | ₩110,365 | ₩110,365 | ₩110,365 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩111,046 | ₩111,353 | ₩111,046 | ₩111,353 | +0.28% | 200 |
|---|
| 2026.07.02 | ₩111,073 | ₩111,073 | ₩111,073 | ₩111,073 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩109,109 | ₩109,109 | ₩109,109 | ₩109,109 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,069 | ₩109,576 | ₩109,069 | ₩109,576 | +0.47% | 300 |
|---|
| 2026.06.29 | ₩110,004 | ₩110,004 | ₩110,004 | ₩110,004 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩109,002 | ₩109,002 | ₩109,002 | ₩109,002 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩109,683 | ₩109,897 | ₩109,550 | ₩109,550 | -0.12% | 400 |
|---|
| 2026.06.24 | ₩109,790 | ₩109,804 | ₩109,496 | ₩109,496 | -0.27% | 1.3천 |
|---|
| 2026.06.23 | ₩108,361 | ₩108,935 | ₩107,533 | ₩108,935 | +0.53% | 2.4천 |
|---|
| 2026.06.22 | ₩108,174 | ₩109,176 | ₩108,174 | ₩108,989 | +0.75% | 2.6천 |
|---|
| 2026.06.18 | ₩109,657 | ₩110,004 | ₩109,309 | ₩109,590 | -0.06% | 2천 |
|---|
| 2026.06.17 | ₩111,380 | ₩111,754 | ₩109,910 | ₩109,910 | -1.32% | 2.1만 |
|---|
| 2026.06.16 | ₩109,910 | ₩111,046 | ₩109,910 | ₩110,498 | +0.53% | 300 |
|---|
| 2026.06.15 | ₩110,618 | ₩110,618 | ₩110,618 | ₩110,618 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩109,510 | ₩109,764 | ₩109,510 | ₩109,764 | +0.23% | 900 |
|---|
| 2026.06.11 | ₩109,723 | ₩109,723 | ₩109,723 | ₩109,723 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩107,800 | ₩107,800 | ₩107,239 | ₩107,239 | -0.52% | 300 |
|---|
| 2026.06.09 | ₩108,548 | ₩108,548 | ₩106,905 | ₩108,000 | -0.50% | 600 |
|---|
| 2026.06.08 | ₩107,640 | ₩107,640 | ₩107,640 | ₩107,640 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,800 | ₩107,800 | ₩107,800 | ₩107,800 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩109,563 | ₩109,563 | ₩109,563 | ₩109,563 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,321 | ₩108,441 | ₩108,321 | ₩108,414 | +0.09% | 1천 |
|---|
| 2026.06.02 | ₩109,376 | ₩109,376 | ₩109,136 | ₩109,136 | -0.22% | 700 |
|---|
| 2026.06.01 | ₩109,657 | ₩109,657 | ₩109,657 | ₩109,657 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩111,300 | ₩111,300 | ₩111,300 | ₩111,300 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩110,097 | ₩110,097 | ₩110,097 | ₩110,097 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩110,605 | ₩110,605 | ₩108,722 | ₩109,643 | -0.87% | 1.7천 |
|---|
| 2026.05.26 | ₩109,176 | ₩109,176 | ₩109,082 | ₩109,096 | -0.07% | 1.1천 |
|---|
| 2026.05.22 | ₩109,243 | ₩109,243 | ₩108,869 | ₩108,869 | -0.34% | 200 |
|---|
| 2026.05.21 | ₩109,430 | ₩109,430 | ₩109,430 | ₩109,430 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩108,468 | ₩109,483 | ₩108,321 | ₩109,483 | +0.94% | 6.9천 |
|---|
| 2026.05.19 | ₩107,559 | ₩107,559 | ₩107,559 | ₩107,559 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩108,401 | ₩108,401 | ₩108,294 | ₩108,294 | -0.10% | 600 |
|---|
| 2026.05.15 | ₩106,731 | ₩107,559 | ₩106,731 | ₩107,012 | +0.26% | 600 |
|---|
| 2026.05.14 | ₩108,802 | ₩108,802 | ₩108,802 | ₩108,802 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩108,134 | ₩108,788 | ₩108,014 | ₩108,788 | +0.61% | 1.1천 |
|---|
| 2026.05.12 | ₩109,283 | ₩109,283 | ₩109,283 | ₩109,283 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩110,258 | ₩110,258 | ₩109,349 | ₩109,349 | -0.82% | 1.1천 |
|---|
| 2026.05.08 | ₩109,897 | ₩110,084 | ₩109,897 | ₩110,084 | +0.17% | 400 |
|---|
| 2026.05.07 | ₩109,296 | ₩109,296 | ₩109,296 | ₩109,296 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩110,445 | ₩110,445 | ₩110,445 | ₩110,445 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩107,974 | ₩108,000 | ₩107,640 | ₩107,960 | -0.01% | 1.3천 |
|---|
| 2026.05.04 | ₩106,704 | ₩106,704 | ₩106,704 | ₩106,704 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩108,535 | ₩108,535 | ₩108,254 | ₩108,254 | -0.26% | 200 |
|---|
| 2026.04.30 | ₩108,054 | ₩108,134 | ₩108,054 | ₩108,134 | +0.07% | 100 |
|---|
| 2026.04.29 | ₩105,529 | ₩105,529 | ₩105,529 | ₩105,529 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩106,785 | ₩106,785 | ₩106,664 | ₩106,664 | -0.11% | 2.3천 |
|---|
| 2026.04.27 | ₩107,292 | ₩107,359 | ₩107,292 | ₩107,359 | +0.06% | 200 |
|---|
| 2026.04.24 | ₩107,680 | ₩107,947 | ₩107,680 | ₩107,947 | +0.25% | 100 |
|---|
| 2026.04.23 | ₩107,987 | ₩107,987 | ₩106,985 | ₩107,586 | -0.37% | 500 |
|---|
| 2026.04.22 | ₩108,428 | ₩108,441 | ₩108,428 | ₩108,441 | +0.01% | 400 |
|---|
| 2026.04.21 | ₩109,857 | ₩109,857 | ₩108,842 | ₩108,842 | -0.92% | 700 |
|---|
| 2026.04.20 | ₩111,033 | ₩111,033 | ₩111,033 | ₩111,033 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩111,033 | ₩111,033 | ₩111,033 | ₩111,033 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩109,376 | ₩109,657 | ₩109,029 | ₩109,283 | -0.09% | 2.1천 |
|---|
| 2026.04.15 | ₩110,565 | ₩110,618 | ₩110,565 | ₩110,618 | +0.05% | 600 |
|---|
| 2026.04.14 | ₩111,019 | ₩111,019 | ₩111,019 | ₩111,019 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩110,191 | ₩110,191 | ₩110,191 | ₩110,191 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩109,069 | ₩109,069 | ₩109,069 | ₩109,069 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩108,748 | ₩108,989 | ₩108,374 | ₩108,855 | +0.10% | 2.3천 |
|---|
| 2026.04.08 | ₩108,909 | ₩109,336 | ₩108,655 | ₩108,815 | -0.09% | 4천 |
|---|
| 2026.04.07 | ₩104,647 | ₩105,756 | ₩104,647 | ₩105,289 | +0.61% | 7.5천 |
|---|
| 2026.04.06 | ₩106,731 | ₩106,731 | ₩106,731 | ₩106,731 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩105,556 | ₩106,050 | ₩105,556 | ₩106,050 | +0.47% | 600 |
|---|
| 2026.04.01 | ₩106,745 | ₩106,745 | ₩106,745 | ₩106,745 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩104,287 | ₩105,956 | ₩103,913 | ₩105,956 | +1.60% | 1.1천 |
|---|
| 2026.03.30 | ₩104,126 | ₩104,540 | ₩104,126 | ₩104,380 | +0.24% | 1.2천 |
|---|
| 2026.03.27 | ₩103,859 | ₩103,873 | ₩103,044 | ₩103,405 | -0.44% | 1.4천 |
|---|
| 2026.03.26 | ₩105,676 | ₩105,676 | ₩104,086 | ₩104,661 | -0.96% | 1.3만 |
|---|
| 2026.03.25 | ₩106,023 | ₩106,023 | ₩106,023 | ₩106,023 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩104,287 | ₩104,714 | ₩103,993 | ₩104,714 | +0.41% | 4천 |
|---|
| 2026.03.23 | ₩106,491 | ₩106,491 | ₩105,008 | ₩105,008 | -1.39% | 9.3천 |
|---|
| 2026.03.20 | ₩105,302 | ₩105,302 | ₩102,189 | ₩103,084 | -2.11% | 4.2천 |
|---|
| 2026.03.19 | ₩103,966 | ₩104,874 | ₩103,966 | ₩104,874 | +0.87% | 400 |
|---|
| 2026.03.18 | ₩106,411 | ₩106,411 | ₩105,462 | ₩105,462 | -0.89% | 400 |
|---|
| 2026.03.17 | ₩107,586 | ₩107,693 | ₩107,399 | ₩107,693 | +0.10% | 6.7천 |
|---|
| 2026.03.16 | ₩107,573 | ₩107,573 | ₩106,878 | ₩107,386 | -0.17% | 1.7천 |
|---|
| 2026.03.13 | ₩107,640 | ₩107,640 | ₩106,344 | ₩106,344 | -1.20% | 800 |
|---|
| 2026.03.12 | ₩107,907 | ₩107,907 | ₩107,907 | ₩107,907 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩108,561 | ₩108,668 | ₩108,561 | ₩108,668 | +0.10% | 400 |
|---|
| 2026.03.10 | ₩109,657 | ₩109,657 | ₩109,002 | ₩109,349 | -0.28% | 2천 |
|---|
| 2026.03.09 | ₩110,458 | ₩110,458 | ₩110,458 | ₩110,458 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩110,365 | ₩110,365 | ₩110,365 | ₩110,365 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩110,859 | ₩111,019 | ₩109,617 | ₩110,244 | -0.55% | 7.9천 |
|---|
| 2026.03.04 | ₩111,340 | ₩111,340 | ₩111,340 | ₩111,340 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩110,231 | ₩110,992 | ₩110,231 | ₩110,992 | +0.69% | 700 |
|---|
| 2026.03.02 | ₩112,248 | ₩112,529 | ₩111,954 | ₩112,529 | +0.25% | 1천 |
|---|
| 2026.02.27 | ₩114,653 | ₩114,786 | ₩114,653 | ₩114,786 | +0.12% | 1.2천 |
|---|
| 2026.02.26 | ₩114,666 | ₩114,786 | ₩114,666 | ₩114,786 | +0.10% | 2천 |
|---|
| 2026.02.25 | ₩114,813 | ₩115,467 | ₩114,813 | ₩115,040 | +0.20% | 1.4천 |
|---|
| 2026.02.24 | ₩114,225 | ₩114,452 | ₩114,065 | ₩114,332 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩113,651 | ₩113,998 | ₩113,571 | ₩113,838 | +0.16% | 700 |
|---|
| 2026.02.20 | ₩114,613 | ₩114,706 | ₩114,492 | ₩114,706 | +0.08% | 1.1천 |
|---|
| 2026.02.19 | ₩113,931 | ₩114,466 | ₩113,931 | ₩114,466 | +0.47% | 300 |
|---|
| 2026.02.18 | ₩114,733 | ₩114,733 | ₩114,733 | ₩114,733 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,504 | ₩114,412 | ₩113,504 | ₩114,412 | +0.80% | 2.4천 |
|---|
| 2026.02.13 | ₩112,943 | ₩113,824 | ₩112,943 | ₩113,811 | +0.77% | 5.7천 |
|---|
| 2026.02.12 | ₩113,277 | ₩113,530 | ₩112,782 | ₩113,424 | +0.13% | 3.4만 |
|---|
| 2026.02.11 | ₩113,397 | ₩114,011 | ₩113,397 | ₩113,998 | +0.53% | 2천 |
|---|
| 2026.02.10 | ₩114,479 | ₩114,532 | ₩114,359 | ₩114,506 | +0.02% | 5.4천 |
|---|
| 2026.02.09 | ₩114,425 | ₩114,425 | ₩114,425 | ₩114,425 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩112,542 | ₩112,929 | ₩112,542 | ₩112,929 | +0.34% | 300 |
|---|
| 2026.02.05 | ₩111,567 | ₩111,567 | ₩111,260 | ₩111,260 | -0.28% | 600 |
|---|
| 2026.02.04 | ₩111,233 | ₩112,061 | ₩111,193 | ₩111,634 | +0.36% | 1.3만 |
|---|
| 2026.02.03 | ₩109,563 | ₩110,445 | ₩109,563 | ₩110,445 | +0.80% | 1.8천 |
|---|
| 2026.02.02 | ₩110,618 | ₩110,618 | ₩110,618 | ₩110,618 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩110,672 | ₩110,672 | ₩110,672 | ₩110,672 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩110,672 | ₩111,954 | ₩110,672 | ₩111,954 | +1.16% | 1.4천 |
|---|
| 2026.01.28 | ₩111,166 | ₩111,166 | ₩109,884 | ₩110,819 | -0.31% | 3천 |
|---|
| 2026.01.27 | ₩112,128 | ₩112,716 | ₩112,128 | ₩112,716 | +0.52% | 700 |
|---|
| 2026.01.26 | ₩110,872 | ₩110,886 | ₩110,819 | ₩110,872 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩110,445 | ₩110,445 | ₩110,298 | ₩110,298 | -0.13% | 300 |
|---|
| 2026.01.22 | ₩109,510 | ₩109,510 | ₩109,510 | ₩109,510 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩107,733 | ₩108,401 | ₩107,733 | ₩108,401 | +0.62% | 700 |
|---|
| 2026.01.20 | ₩107,426 | ₩107,426 | ₩106,785 | ₩107,332 | -0.09% | 2천 |
|---|
| 2026.01.16 | ₩107,974 | ₩108,307 | ₩107,974 | ₩108,307 | +0.31% | 300 |
|---|
| 2026.01.15 | ₩108,655 | ₩108,655 | ₩108,655 | ₩108,655 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩108,441 | ₩108,441 | ₩108,441 | ₩108,441 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩107,493 | ₩107,653 | ₩107,493 | ₩107,653 | +0.15% | 200 |
|---|
| 2026.01.12 | ₩108,668 | ₩108,842 | ₩108,668 | ₩108,735 | +0.06% | 400 |
|---|
| 2026.01.09 | ₩108,374 | ₩108,762 | ₩108,374 | ₩108,762 | +0.36% | 700 |
|---|
| 2026.01.08 | ₩108,454 | ₩108,454 | ₩108,334 | ₩108,361 | -0.09% | 800 |
|---|
| 2026.01.07 | ₩108,975 | ₩108,975 | ₩108,975 | ₩108,975 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩108,655 | ₩109,483 | ₩108,655 | ₩109,096 | +0.41% | 600 |
|---|
| 2026.01.05 | ₩108,869 | ₩109,109 | ₩108,762 | ₩109,109 | +0.22% | 700 |
|---|
| 2026.01.02 | ₩107,653 | ₩107,706 | ₩107,653 | ₩107,706 | +0.05% | 300 |
|---|
| 2025.12.31 | ₩106,905 | ₩106,985 | ₩106,905 | ₩106,985 | +0.07% | 600 |
|---|
| 2025.12.30 | ₩107,546 | ₩107,546 | ₩107,546 | ₩107,546 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩108,054 | ₩108,054 | ₩107,680 | ₩107,680 | -0.35% | 300 |
|---|
| 2025.12.26 | ₩108,441 | ₩108,441 | ₩108,027 | ₩108,027 | -0.38% | 200 |
|---|
| 2025.12.24 | ₩108,027 | ₩108,027 | ₩108,027 | ₩108,027 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩107,453 | ₩107,827 | ₩107,453 | ₩107,827 | +0.35% | 600 |
|---|
| 2025.12.22 | ₩106,851 | ₩107,372 | ₩106,851 | ₩107,372 | +0.49% | 200 |
|---|
| 2025.12.19 | ₩106,517 | ₩106,517 | ₩106,437 | ₩106,437 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩106,304 | ₩106,304 | ₩106,250 | ₩106,250 | -0.05% | 400 |
|---|
| 2025.12.17 | ₩105,061 | ₩105,088 | ₩104,674 | ₩105,008 | -0.05% | 2.2만 |
|---|
| 2025.12.16 | ₩105,369 | ₩105,369 | ₩105,369 | ₩105,369 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩104,768 | ₩104,955 | ₩104,768 | ₩104,955 | +0.18% | 400 |
|---|
| 2025.12.12 | ₩104,460 | ₩104,527 | ₩104,460 | ₩104,527 | +0.06% | 300 |
|---|
| 2025.12.11 | ₩104,527 | ₩104,754 | ₩104,527 | ₩104,754 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩103,966 | ₩103,966 | ₩103,966 | ₩103,966 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩103,205 | ₩103,205 | ₩102,991 | ₩102,991 | -0.21% | 1.6천 |
|---|
| 2025.12.08 | ₩103,031 | ₩103,138 | ₩103,031 | ₩103,138 | +0.10% | 400 |
|---|
| 2025.12.05 | ₩103,712 | ₩103,712 | ₩103,512 | ₩103,552 | -0.15% | 1.9천 |
|---|
| 2025.12.04 | ₩103,806 | ₩103,806 | ₩103,458 | ₩103,712 | -0.09% | 1.2천 |
|---|
| 2025.12.03 | ₩103,458 | ₩103,458 | ₩102,897 | ₩103,325 | -0.13% | 1천 |
|---|
| 2025.12.02 | ₩103,191 | ₩103,285 | ₩103,191 | ₩103,285 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩103,338 | ₩103,338 | ₩102,911 | ₩102,911 | -0.41% | 500 |
|---|
| 2025.11.28 | ₩103,766 | ₩103,766 | ₩103,766 | ₩103,766 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩102,483 | ₩103,111 | ₩102,483 | ₩103,111 | +0.61% | 400 |
|---|
| 2025.11.25 | ₩102,857 | ₩102,857 | ₩102,857 | ₩102,857 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩101,321 | ₩101,949 | ₩101,321 | ₩101,415 | +0.09% | 700 |
|---|
| 2025.11.21 | ₩101,094 | ₩101,335 | ₩101,094 | ₩101,335 | +0.24% | 1.5천 |
|---|
| 2025.11.20 | ₩101,495 | ₩101,495 | ₩100,560 | ₩100,560 | -0.92% | 1.1천 |
|---|
| 2025.11.19 | ₩101,014 | ₩101,214 | ₩101,014 | ₩101,214 | +0.20% | 700 |
|---|
| 2025.11.18 | ₩101,241 | ₩101,268 | ₩101,121 | ₩101,268 | +0.03% | 500 |
|---|
| 2025.11.17 | ₩103,859 | ₩103,859 | ₩102,791 | ₩102,791 | -1.03% | 500 |
|---|
| 2025.11.14 | ₩104,033 | ₩104,033 | ₩104,033 | ₩104,033 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩105,369 | ₩105,369 | ₩105,222 | ₩105,222 | -0.14% | 200 |
|---|
| 2025.11.12 | ₩105,596 | ₩105,596 | ₩105,115 | ₩105,435 | -0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩104,474 | ₩104,474 | ₩104,474 | ₩104,474 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩102,457 | ₩102,497 | ₩102,457 | ₩102,497 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩101,615 | ₩101,615 | ₩101,615 | ₩101,615 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩100,854 | ₩100,854 | ₩100,854 | ₩100,854 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩100,733 | ₩101,094 | ₩100,733 | ₩101,094 | +0.36% | 700 |
|---|
| 2025.11.04 | ₩100,680 | ₩100,693 | ₩100,546 | ₩100,600 | -0.08% | 1.9천 |
|---|
| 2025.11.03 | ₩102,537 | ₩102,710 | ₩102,363 | ₩102,363 | -0.17% | 800 |
|---|
| 2025.10.31 | ₩102,523 | ₩102,884 | ₩102,497 | ₩102,884 | +0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩103,191 | ₩103,418 | ₩103,125 | ₩103,125 | -0.06% | 900 |
|---|
| 2025.10.29 | ₩103,752 | ₩104,006 | ₩103,084 | ₩103,084 | -0.64% | 2.9천 |
|---|
| 2025.10.28 | ₩103,659 | ₩103,819 | ₩103,659 | ₩103,819 | +0.15% | 2.9천 |
|---|
| 2025.10.27 | ₩104,166 | ₩104,621 | ₩104,166 | ₩104,621 | +0.44% | 500 |
|---|
| 2025.10.24 | ₩104,380 | ₩104,380 | ₩104,380 | ₩104,380 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩103,913 | ₩104,100 | ₩103,378 | ₩104,100 | +0.18% | 2.5천 |
|---|
| 2025.10.22 | ₩102,924 | ₩103,111 | ₩102,724 | ₩102,804 | -0.12% | 3.5천 |
|---|
| 2025.10.21 | ₩102,443 | ₩102,630 | ₩102,443 | ₩102,537 | +0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩103,686 | ₩103,699 | ₩103,499 | ₩103,579 | -0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩103,098 | ₩103,392 | ₩102,710 | ₩103,392 | +0.29% | 58.9만 |
|---|
| 2025.10.16 | ₩102,857 | ₩103,445 | ₩102,857 | ₩103,432 | +0.56% | 4.2천 |
|---|
| 2025.10.15 | ₩103,231 | ₩103,231 | ₩102,483 | ₩102,991 | -0.23% | 4.2만 |
|---|
| 2025.10.14 | ₩102,817 | ₩102,911 | ₩102,510 | ₩102,911 | +0.09% | 5.6천 |
|---|
| 2025.10.13 | ₩102,390 | ₩102,390 | ₩102,390 | ₩102,390 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩102,911 | ₩102,911 | ₩102,163 | ₩102,163 | -0.73% | 200 |
|---|