시장 데이터를 불러오는 중
전체 종목
First Trust Large Cap Value AlphaDEX Fund 과거 주가
First Trust Large Cap Value AlphaDEX Fund · FTA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Large Cap Value AlphaDEX Fund · FTA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,019 | ₩131,032 | ₩130,603 | ₩130,670 | -0.27% | 7.9만 |
| 2026.10.08 | ₩129,209 | ₩131,167 | ₩129,209 | ₩131,140 | +1.49% | 8.6만 |
| 2026.10.07 | ₩129,719 | ₩129,719 | ₩129,035 | ₩129,182 | -0.41% | 4.4만 |
| 2026.10.06 | ₩129,343 | ₩129,960 | ₩129,343 | ₩129,772 | +0.33% | 4.5만 |
| 2026.10.05 | ₩128,431 | ₩129,316 | ₩128,016 | ₩129,115 | +0.53% | 3.2만 |
| 2026.10.02 | ₩128,941 | ₩128,941 | ₩128,271 | ₩128,512 | -0.33% | 4.5만 |
| 2026.10.01 | ₩127,962 | ₩128,686 | ₩127,479 | ₩128,565 | +0.47% | 2.7만 |
| 2026.09.30 | ₩129,088 | ₩129,088 | ₩127,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,774 |
| -1.02% |
| 3.4만 |
| 2026.09.29 | ₩128,753 | ₩128,887 | ₩128,150 | ₩128,633 | -0.09% | 3.4만 |
|---|
| 2026.09.28 | ₩129,745 | ₩129,745 | ₩128,968 | ₩129,115 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩129,531 | ₩130,027 | ₩128,968 | ₩130,000 | +0.36% | 2.5만 |
|---|
| 2026.09.24 | ₩130,268 | ₩130,362 | ₩129,571 | ₩129,571 | -0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩131,515 | ₩131,810 | ₩130,898 | ₩130,898 | -0.47% | 9.6만 |
|---|
| 2026.09.22 | ₩132,749 | ₩132,749 | ₩131,743 | ₩131,743 | -0.76% | 1.8만 |
|---|
| 2026.09.21 | ₩133,111 | ₩133,111 | ₩132,400 | ₩132,400 | -0.53% | 2.7만 |
|---|
| 2026.09.18 | ₩133,727 | ₩133,727 | ₩132,802 | ₩132,816 | -0.68% | 2.8만 |
|---|
| 2026.09.17 | ₩134,545 | ₩134,545 | ₩133,781 | ₩134,183 | -0.27% | 2만 |
|---|
| 2026.09.16 | ₩135,189 | ₩135,283 | ₩133,030 | ₩133,741 | -1.07% | 2.1만 |
|---|
| 2026.09.15 | ₩135,899 | ₩136,127 | ₩135,470 | ₩135,578 | -0.24% | 6.6만 |
|---|
| 2026.09.14 | ₩136,261 | ₩136,570 | ₩135,886 | ₩136,034 | -0.17% | 1.6만 |
|---|
| 2026.09.11 | ₩135,524 | ₩135,712 | ₩135,175 | ₩135,685 | +0.12% | 1.6만 |
|---|
| 2026.09.10 | ₩135,269 | ₩135,269 | ₩134,706 | ₩134,706 | -0.42% | 1.6만 |
|---|
| 2026.09.09 | ₩136,355 | ₩136,355 | ₩135,216 | ₩135,296 | -0.78% | 2.4만 |
|---|
| 2026.09.08 | ₩137,508 | ₩137,508 | ₩136,570 | ₩136,623 | -0.64% | 1.9만 |
|---|
| 2026.09.04 | ₩138,004 | ₩138,621 | ₩137,924 | ₩138,152 | +0.11% | 1.9만 |
|---|
| 2026.09.03 | ₩138,715 | ₩139,211 | ₩138,232 | ₩138,916 | +0.14% | 2만 |
|---|
| 2026.09.02 | ₩137,455 | ₩138,688 | ₩137,455 | ₩138,259 | +0.59% | 1.3만 |
|---|
| 2026.09.01 | ₩137,401 | ₩137,937 | ₩136,959 | ₩137,213 | -0.14% | 6.9만 |
|---|
| 2026.08.31 | ₩137,817 | ₩137,817 | ₩137,401 | ₩137,522 | -0.21% | 2.3만 |
|---|
| 2026.08.28 | ₩138,755 | ₩138,970 | ₩138,246 | ₩138,594 | -0.12% | 1.6만 |
|---|
| 2026.08.27 | ₩138,782 | ₩138,849 | ₩138,420 | ₩138,474 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩139,211 | ₩139,680 | ₩138,755 | ₩139,452 | +0.17% | 2.2만 |
|---|
| 2026.08.25 | ₩139,372 | ₩139,466 | ₩138,755 | ₩139,292 | -0.06% | 2.3만 |
|---|
| 2026.08.24 | ₩139,211 | ₩140,016 | ₩139,211 | ₩139,734 | +0.38% | 2.4만 |
|---|
| 2026.08.21 | ₩138,822 | ₩139,573 | ₩138,822 | ₩139,131 | +0.22% | 1.1만 |
|---|
| 2026.08.20 | ₩139,198 | ₩139,680 | ₩138,594 | ₩138,621 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩139,023 | ₩140,713 | ₩139,023 | ₩139,439 | +0.30% | 1.9만 |
|---|
| 2026.08.18 | ₩139,318 | ₩139,694 | ₩138,648 | ₩138,755 | -0.40% | 1.8만 |
|---|
| 2026.08.17 | ₩139,479 | ₩139,479 | ₩138,286 | ₩138,299 | -0.85% | 1.4만 |
|---|
| 2026.08.14 | ₩139,372 | ₩139,774 | ₩139,372 | ₩139,680 | +0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩138,568 | ₩139,305 | ₩138,527 | ₩139,305 | +0.53% | 1.9만 |
|---|
| 2026.08.12 | ₩137,361 | ₩137,978 | ₩137,213 | ₩137,844 | +0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩137,482 | ₩138,031 | ₩137,052 | ₩137,844 | +0.26% | 1.8만 |
|---|
| 2026.08.10 | ₩137,052 | ₩137,428 | ₩136,704 | ₩137,374 | +0.23% | 1.4만 |
|---|
| 2026.08.07 | ₩136,181 | ₩137,200 | ₩135,779 | ₩136,985 | +0.59% | 2만 |
|---|
| 2026.08.06 | ₩136,918 | ₩137,079 | ₩135,926 | ₩136,449 | -0.34% | 3만 |
|---|
| 2026.08.05 | ₩137,602 | ₩137,602 | ₩135,859 | ₩136,476 | -0.82% | 4.7만 |
|---|
| 2026.08.04 | ₩135,524 | ₩137,267 | ₩134,854 | ₩137,187 | +1.23% | 5.5만 |
|---|
| 2026.08.03 | ₩136,060 | ₩136,543 | ₩135,765 | ₩136,288 | +0.17% | 6만 |
|---|
| 2026.07.31 | ₩135,618 | ₩135,631 | ₩134,773 | ₩135,497 | -0.09% | 1.8만 |
|---|
| 2026.07.30 | ₩136,530 | ₩136,530 | ₩134,371 | ₩135,886 | -0.47% | 3.6만 |
|---|
| 2026.07.29 | ₩137,897 | ₩138,179 | ₩137,146 | ₩137,294 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩136,328 | ₩138,018 | ₩136,328 | ₩137,642 | +0.96% | 5.9만 |
|---|
| 2026.07.27 | ₩135,095 | ₩135,752 | ₩135,095 | ₩135,309 | +0.16% | 2.5만 |
|---|
| 2026.07.24 | ₩132,910 | ₩134,773 | ₩132,910 | ₩134,572 | +1.25% | 3.3만 |
|---|
| 2026.07.23 | ₩133,124 | ₩133,137 | ₩132,320 | ₩132,534 | -0.44% | 2.3만 |
|---|
| 2026.07.22 | ₩133,285 | ₩133,821 | ₩132,910 | ₩133,205 | -0.06% | 2.9만 |
|---|
| 2026.07.21 | ₩132,601 | ₩132,668 | ₩132,226 | ₩132,494 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩133,499 | ₩133,499 | ₩132,655 | ₩132,735 | -0.57% | 1.8만 |
|---|
| 2026.07.17 | ₩134,277 | ₩135,618 | ₩133,137 | ₩133,325 | -0.71% | 1.9만 |
|---|
| 2026.07.16 | ₩132,199 | ₩133,929 | ₩132,199 | ₩133,835 | +1.24% | 1.7만 |
|---|
| 2026.07.15 | ₩131,931 | ₩132,440 | ₩131,421 | ₩131,569 | -0.27% | 1.5만 |
|---|
| 2026.07.14 | ₩132,561 | ₩132,561 | ₩131,542 | ₩131,622 | -0.71% | 3.1만 |
|---|
| 2026.07.13 | ₩132,092 | ₩132,883 | ₩132,092 | ₩132,480 | +0.29% | 9만 |
|---|
| 2026.07.10 | ₩131,368 | ₩131,824 | ₩131,073 | ₩131,502 | +0.10% | 1.7만 |
|---|
| 2026.07.09 | ₩130,590 | ₩131,193 | ₩130,322 | ₩130,751 | +0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩131,971 | ₩131,971 | ₩130,469 | ₩130,550 | -1.08% | 3.2만 |
|---|
| 2026.07.07 | ₩132,253 | ₩133,164 | ₩132,239 | ₩132,239 | -0.01% | 5.6만 |
|---|
| 2026.07.06 | ₩131,931 | ₩131,931 | ₩130,965 | ₩131,475 | -0.35% | 2.6만 |
|---|
| 2026.07.02 | ₩131,140 | ₩132,038 | ₩131,006 | ₩131,931 | +0.60% | 5.2만 |
|---|
| 2026.07.01 | ₩129,705 | ₩131,167 | ₩129,705 | ₩130,389 | +0.53% | 3.6만 |
|---|
| 2026.06.30 | ₩130,684 | ₩130,684 | ₩129,786 | ₩129,786 | -0.69% | 3.3만 |
|---|
| 2026.06.29 | ₩131,515 | ₩131,515 | ₩130,483 | ₩130,778 | -0.56% | 19.4만 |
|---|
| 2026.06.26 | ₩130,443 | ₩131,260 | ₩130,443 | ₩131,260 | +0.63% | 1.6만 |
|---|
| 2026.06.25 | ₩129,651 | ₩131,260 | ₩129,651 | ₩130,081 | +0.33% | 1.8만 |
|---|
| 2026.06.24 | ₩129,276 | ₩130,228 | ₩129,276 | ₩129,893 | +0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩127,828 | ₩129,035 | ₩127,828 | ₩128,954 | +0.88% | 2.9만 |
|---|
| 2026.06.22 | ₩127,426 | ₩128,512 | ₩127,426 | ₩127,989 | +0.44% | 2.2만 |
|---|
| 2026.06.18 | ₩127,654 | ₩128,244 | ₩127,252 | ₩127,372 | -0.22% | 4만 |
|---|
| 2026.06.17 | ₩129,651 | ₩129,893 | ₩127,506 | ₩127,546 | -1.62% | 1.4만 |
|---|
| 2026.06.16 | ₩129,893 | ₩130,496 | ₩129,866 | ₩130,000 | +0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩130,617 | ₩130,912 | ₩129,745 | ₩129,772 | -0.65% | 2.1만 |
|---|
| 2026.06.12 | ₩129,651 | ₩130,831 | ₩129,611 | ₩130,617 | +0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩128,740 | ₩129,879 | ₩128,445 | ₩129,544 | +0.62% | 1.4만 |
|---|
| 2026.06.10 | ₩129,504 | ₩129,584 | ₩128,177 | ₩128,257 | -0.96% | 2.3만 |
|---|
| 2026.06.09 | ₩128,927 | ₩129,517 | ₩128,364 | ₩129,437 | +0.40% | 2.2만 |
|---|
| 2026.06.08 | ₩128,914 | ₩129,062 | ₩128,230 | ₩128,271 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩128,834 | ₩129,437 | ₩128,753 | ₩128,954 | +0.09% | 1.7만 |
|---|
| 2026.06.04 | ₩128,498 | ₩129,491 | ₩128,498 | ₩129,035 | +0.42% | 2.8만 |
|---|
| 2026.06.03 | ₩128,110 | ₩128,177 | ₩127,546 | ₩127,681 | -0.33% | 1.1만 |
|---|
| 2026.06.02 | ₩128,163 | ₩128,780 | ₩128,056 | ₩128,552 | +0.30% | 1.9만 |
|---|
| 2026.06.01 | ₩127,587 | ₩128,083 | ₩127,587 | ₩127,882 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩127,761 | ₩128,230 | ₩127,761 | ₩127,841 | +0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩127,654 | ₩127,788 | ₩127,037 | ₩127,600 | -0.04% | 1.5만 |
|---|
| 2026.05.27 | ₩127,158 | ₩128,244 | ₩127,158 | ₩127,520 | +0.28% | 3.2만 |
|---|
| 2026.05.26 | ₩127,332 | ₩127,654 | ₩127,158 | ₩127,171 | -0.13% | 1.5만 |
|---|
| 2026.05.22 | ₩126,554 | ₩127,332 | ₩126,554 | ₩127,278 | +0.57% | 2만 |
|---|
| 2026.05.21 | ₩124,677 | ₩126,206 | ₩124,677 | ₩126,206 | +1.23% | 2.5만 |
|---|
| 2026.05.20 | ₩124,731 | ₩125,857 | ₩124,342 | ₩125,790 | +0.85% | 2.7만 |
|---|
| 2026.05.19 | ₩124,449 | ₩125,093 | ₩123,752 | ₩124,650 | +0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩123,538 | ₩124,852 | ₩123,538 | ₩124,798 | +1.02% | 1.3만 |
|---|
| 2026.05.15 | ₩124,597 | ₩124,597 | ₩123,444 | ₩123,444 | -0.93% | 1.6만 |
|---|
| 2026.05.14 | ₩124,959 | ₩125,093 | ₩124,583 | ₩124,597 | -0.29% | 1.5만 |
|---|
| 2026.05.13 | ₩124,476 | ₩124,691 | ₩123,900 | ₩124,181 | -0.24% | 7만 |
|---|
| 2026.05.12 | ₩124,771 | ₩125,401 | ₩124,221 | ₩125,106 | +0.27% | 12만 |
|---|
| 2026.05.11 | ₩125,562 | ₩125,562 | ₩124,570 | ₩124,717 | -0.67% | 2.3만 |
|---|
| 2026.05.08 | ₩125,723 | ₩125,830 | ₩125,214 | ₩125,455 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩126,152 | ₩126,273 | ₩125,361 | ₩125,589 | -0.45% | 3만 |
|---|
| 2026.05.06 | ₩126,648 | ₩127,037 | ₩126,447 | ₩126,608 | -0.03% | 2.2만 |
|---|
| 2026.05.05 | ₩125,777 | ₩126,447 | ₩125,415 | ₩125,991 | +0.17% | 3.3만 |
|---|
| 2026.05.04 | ₩126,514 | ₩126,970 | ₩125,562 | ₩125,656 | -0.68% | 1.6만 |
|---|
| 2026.05.01 | ₩128,016 | ₩128,016 | ₩126,983 | ₩126,983 | -0.81% | 6.9만 |
|---|
| 2026.04.30 | ₩125,736 | ₩127,774 | ₩125,736 | ₩127,654 | +1.52% | 1.9만 |
|---|
| 2026.04.29 | ₩126,608 | ₩126,742 | ₩125,750 | ₩126,085 | -0.41% | 2.3만 |
|---|
| 2026.04.28 | ₩126,715 | ₩127,399 | ₩126,447 | ₩126,648 | -0.05% | 3.2만 |
|---|
| 2026.04.27 | ₩126,474 | ₩127,238 | ₩126,353 | ₩126,380 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩127,198 | ₩127,198 | ₩126,219 | ₩126,300 | -0.71% | 2만 |
|---|
| 2026.04.23 | ₩127,144 | ₩127,801 | ₩126,688 | ₩127,546 | +0.32% | 3.8만 |
|---|
| 2026.04.22 | ₩127,801 | ₩128,069 | ₩126,957 | ₩127,104 | -0.55% | 2.3만 |
|---|
| 2026.04.21 | ₩128,512 | ₩129,075 | ₩127,587 | ₩127,587 | -0.72% | 3.1만 |
|---|
| 2026.04.20 | ₩127,332 | ₩128,257 | ₩127,332 | ₩127,868 | +0.42% | 1.7만 |
|---|
| 2026.04.17 | ₩126,233 | ₩128,083 | ₩126,233 | ₩127,546 | +1.04% | 4.9만 |
|---|
| 2026.04.16 | ₩125,442 | ₩126,326 | ₩125,442 | ₩126,139 | +0.56% | 6.4만 |
|---|
| 2026.04.15 | ₩125,817 | ₩125,897 | ₩125,120 | ₩125,495 | -0.26% | 3.6만 |
|---|
| 2026.04.14 | ₩125,415 | ₩125,938 | ₩125,133 | ₩125,669 | +0.20% | 5만 |
|---|
| 2026.04.13 | ₩124,744 | ₩125,656 | ₩124,262 | ₩125,616 | +0.70% | 5.2만 |
|---|
| 2026.04.10 | ₩125,897 | ₩125,897 | ₩124,731 | ₩124,852 | -0.83% | 2만 |
|---|
| 2026.04.09 | ₩125,093 | ₩126,125 | ₩125,093 | ₩125,790 | +0.56% | 3.2만 |
|---|
| 2026.04.08 | ₩124,369 | ₩125,549 | ₩124,047 | ₩125,509 | +0.92% | 3.6만 |
|---|
| 2026.04.07 | ₩124,087 | ₩124,342 | ₩123,551 | ₩123,953 | -0.11% | 3.4만 |
|---|
| 2026.04.06 | ₩123,390 | ₩124,114 | ₩123,390 | ₩124,061 | +0.54% | 2.4만 |
|---|
| 2026.04.02 | ₩123,176 | ₩124,034 | ₩122,867 | ₩123,752 | +0.47% | 3.1만 |
|---|
| 2026.04.01 | ₩123,444 | ₩123,792 | ₩123,202 | ₩123,457 | +0.01% | 12.7만 |
|---|
| 2026.03.31 | ₩123,591 | ₩124,221 | ₩122,666 | ₩123,819 | +0.18% | 6.6만 |
|---|
| 2026.03.30 | ₩123,766 | ₩123,926 | ₩122,237 | ₩122,572 | -0.96% | 7.5만 |
|---|
| 2026.03.27 | ₩123,564 | ₩123,846 | ₩122,505 | ₩122,800 | -0.62% | 3.5만 |
|---|
| 2026.03.26 | ₩122,948 | ₩124,181 | ₩122,948 | ₩123,444 | +0.40% | 3.1만 |
|---|
| 2026.03.25 | ₩123,538 | ₩124,114 | ₩123,417 | ₩123,819 | +0.23% | 12.5만 |
|---|
| 2026.03.24 | ₩121,634 | ₩123,993 | ₩121,634 | ₩123,269 | +1.34% | 2.8만 |
|---|
| 2026.03.23 | ₩121,781 | ₩123,055 | ₩121,781 | ₩122,277 | +0.41% | 4.5만 |
|---|
| 2026.03.20 | ₩122,304 | ₩122,304 | ₩120,655 | ₩120,937 | -1.12% | 3만 |
|---|
| 2026.03.19 | ₩121,741 | ₩122,760 | ₩121,741 | ₩122,277 | +0.44% | 1.5만 |
|---|
| 2026.03.18 | ₩123,457 | ₩123,457 | ₩122,250 | ₩122,250 | -0.98% | 2.1만 |
|---|
| 2026.03.17 | ₩123,404 | ₩124,342 | ₩123,404 | ₩123,672 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩123,216 | ₩123,350 | ₩122,653 | ₩122,854 | -0.29% | 2.9만 |
|---|
| 2026.03.13 | ₩122,720 | ₩123,028 | ₩122,157 | ₩122,277 | -0.36% | 3.4만 |
|---|
| 2026.03.12 | ₩122,747 | ₩123,404 | ₩122,210 | ₩122,210 | -0.44% | 10.8만 |
|---|
| 2026.03.11 | ₩122,787 | ₩123,390 | ₩122,586 | ₩123,122 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩123,712 | ₩124,195 | ₩122,867 | ₩122,921 | -0.64% | 1.7만 |
|---|
| 2026.03.09 | ₩123,377 | ₩123,900 | ₩121,929 | ₩123,873 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩124,449 | ₩124,503 | ₩123,189 | ₩124,275 | -0.14% | 2.4만 |
|---|
| 2026.03.05 | ₩125,871 | ₩126,112 | ₩124,758 | ₩125,227 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩126,460 | ₩126,487 | ₩125,495 | ₩126,340 | -0.10% | 2.6만 |
|---|
| 2026.03.03 | ₩126,233 | ₩126,595 | ₩124,369 | ₩126,112 | -0.10% | 2.9만 |
|---|
| 2026.03.02 | ₩127,211 | ₩127,721 | ₩126,501 | ₩127,479 | +0.21% | 6.8만 |
|---|
| 2026.02.27 | ₩126,688 | ₩127,453 | ₩126,273 | ₩127,238 | +0.43% | 2.7만 |
|---|
| 2026.02.26 | ₩126,434 | ₩127,064 | ₩126,353 | ₩126,849 | +0.33% | 2.2만 |
|---|
| 2026.02.25 | ₩127,077 | ₩127,077 | ₩125,348 | ₩126,367 | -0.56% | 3.1만 |
|---|
| 2026.02.24 | ₩126,246 | ₩126,890 | ₩126,085 | ₩126,755 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩126,822 | ₩127,466 | ₩125,884 | ₩126,286 | -0.42% | 5.5만 |
|---|
| 2026.02.20 | ₩126,796 | ₩127,345 | ₩126,380 | ₩127,305 | +0.40% | 2.9만 |
|---|
| 2026.02.19 | ₩127,171 | ₩127,681 | ₩126,568 | ₩126,943 | -0.18% | 3.2만 |
|---|
| 2026.02.18 | ₩127,171 | ₩127,466 | ₩126,890 | ₩127,292 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩127,439 | ₩127,520 | ₩125,911 | ₩126,608 | -0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩126,233 | ₩127,546 | ₩125,884 | ₩127,104 | +0.69% | 3.6만 |
|---|
| 2026.02.12 | ₩127,546 | ₩128,230 | ₩125,991 | ₩126,233 | -1.03% | 8.7만 |
|---|
| 2026.02.11 | ₩126,568 | ₩127,198 | ₩126,487 | ₩127,198 | +0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩125,388 | ₩126,340 | ₩125,388 | ₩126,072 | +0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩125,468 | ₩125,589 | ₩125,294 | ₩125,361 | -0.09% | 2.9만 |
|---|
| 2026.02.06 | ₩124,731 | ₩125,964 | ₩124,624 | ₩125,938 | +0.97% | 3.4만 |
|---|
| 2026.02.05 | ₩124,221 | ₩124,597 | ₩123,578 | ₩123,913 | -0.25% | 3만 |
|---|
| 2026.02.04 | ₩123,028 | ₩124,892 | ₩123,028 | ₩124,691 | +1.35% | 2.5만 |
|---|
| 2026.02.03 | ₩120,977 | ₩122,800 | ₩120,977 | ₩122,358 | +1.14% | 5.5만 |
|---|
| 2026.02.02 | ₩120,548 | ₩121,339 | ₩120,548 | ₩121,191 | +0.53% | 9.1만 |
|---|
| 2026.01.30 | ₩120,508 | ₩120,977 | ₩119,877 | ₩120,950 | +0.37% | 2.5만 |
|---|
| 2026.01.29 | ₩120,534 | ₩121,084 | ₩120,172 | ₩120,454 | -0.07% | 6.2만 |
|---|
| 2026.01.28 | ₩120,011 | ₩120,360 | ₩119,502 | ₩119,837 | -0.15% | 3.5만 |
|---|
| 2026.01.27 | ₩120,078 | ₩120,199 | ₩119,743 | ₩120,011 | -0.06% | 3.7만 |
|---|
| 2026.01.26 | ₩120,186 | ₩120,414 | ₩119,837 | ₩120,159 | -0.02% | 2.9만 |
|---|
| 2026.01.23 | ₩120,333 | ₩120,333 | ₩119,261 | ₩119,757 | -0.48% | 4.3만 |
|---|
| 2026.01.22 | ₩120,199 | ₩120,588 | ₩119,931 | ₩120,065 | -0.11% | 3.2만 |
|---|
| 2026.01.21 | ₩118,697 | ₩120,146 | ₩118,697 | ₩119,971 | +1.07% | 1.8만 |
|---|
| 2026.01.20 | ₩118,228 | ₩118,858 | ₩117,866 | ₩117,933 | -0.25% | 2.2만 |
|---|
| 2026.01.16 | ₩119,649 | ₩119,757 | ₩119,073 | ₩119,194 | -0.38% | 2만 |
|---|
| 2026.01.15 | ₩119,341 | ₩120,052 | ₩119,274 | ₩119,730 | +0.33% | 4.7만 |
|---|
| 2026.01.14 | ₩118,443 | ₩119,636 | ₩118,443 | ₩119,395 | +0.80% | 3.4만 |
|---|
| 2026.01.13 | ₩119,033 | ₩119,220 | ₩118,228 | ₩118,483 | -0.46% | 3만 |
|---|
| 2026.01.12 | ₩119,046 | ₩119,046 | ₩118,403 | ₩118,765 | -0.24% | 2.5만 |
|---|
| 2026.01.09 | ₩119,261 | ₩119,582 | ₩118,899 | ₩119,113 | -0.12% | 4만 |
|---|
| 2026.01.08 | ₩117,089 | ₩119,274 | ₩117,089 | ₩118,832 | +1.49% | 7.8만 |
|---|
| 2026.01.07 | ₩118,644 | ₩118,644 | ₩116,954 | ₩117,075 | -1.32% | 15.7만 |
|---|
| 2026.01.06 | ₩117,397 | ₩118,429 | ₩117,397 | ₩118,295 | +0.77% | 8.5만 |
|---|
| 2026.01.05 | ₩116,995 | ₩117,772 | ₩116,794 | ₩117,585 | +0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩115,775 | ₩116,901 | ₩115,077 | ₩116,525 | +0.65% | 2.8만 |
|---|
| 2025.12.31 | ₩116,338 | ₩116,338 | ₩115,466 | ₩115,506 | -0.71% | 3.3만 |
|---|
| 2025.12.30 | ₩116,512 | ₩116,512 | ₩116,204 | ₩116,338 | -0.15% | 5.2만 |
|---|
| 2025.12.29 | ₩116,217 | ₩116,418 | ₩116,137 | ₩116,244 | +0.02% | 1.6만 |
|---|
| 2025.12.26 | ₩116,190 | ₩116,405 | ₩115,989 | ₩116,378 | +0.16% | 3.2만 |
|---|
| 2025.12.24 | ₩115,989 | ₩116,499 | ₩115,936 | ₩116,351 | +0.31% | 9.2천 |
|---|
| 2025.12.23 | ₩116,070 | ₩116,311 | ₩115,775 | ₩115,922 | -0.13% | 7.3만 |
|---|
| 2025.12.22 | ₩115,721 | ₩116,257 | ₩115,721 | ₩116,230 | +0.44% | 2.2만 |
|---|
| 2025.12.19 | ₩115,359 | ₩115,748 | ₩115,359 | ₩115,372 | +0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩115,654 | ₩116,177 | ₩115,118 | ₩115,279 | -0.32% | 2.4만 |
|---|
| 2025.12.17 | ₩115,265 | ₩115,775 | ₩115,265 | ₩115,520 | +0.22% | 2.2만 |
|---|
| 2025.12.16 | ₩115,909 | ₩115,909 | ₩114,742 | ₩115,158 | -0.65% | 1.8만 |
|---|
| 2025.12.15 | ₩116,606 | ₩116,606 | ₩115,721 | ₩116,405 | -0.17% | 2.3만 |
|---|
| 2025.12.12 | ₩116,579 | ₩116,847 | ₩115,936 | ₩116,110 | -0.40% | 2.8만 |
|---|
| 2025.12.11 | ₩116,110 | ₩117,276 | ₩116,110 | ₩116,981 | +0.75% | 6.5만 |
|---|
| 2025.12.10 | ₩114,394 | ₩116,257 | ₩114,394 | ₩116,244 | +1.62% | 2.6만 |
|---|
| 2025.12.09 | ₩114,206 | ₩114,903 | ₩114,206 | ₩114,367 | +0.14% | 1.7만 |
|---|
| 2025.12.08 | ₩115,399 | ₩115,399 | ₩114,313 | ₩114,327 | -0.93% | 2.3만 |
|---|
| 2025.12.05 | ₩115,144 | ₩115,868 | ₩115,051 | ₩115,185 | +0.03% | 2만 |
|---|
| 2025.12.04 | ₩115,131 | ₩115,480 | ₩114,876 | ₩115,077 | -0.05% | 2.3만 |
|---|
| 2025.12.03 | ₩114,327 | ₩115,252 | ₩114,327 | ₩115,158 | +0.73% | 2.3만 |
|---|
| 2025.12.02 | ₩114,689 | ₩114,689 | ₩113,871 | ₩114,099 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩114,769 | ₩115,439 | ₩114,501 | ₩114,501 | -0.23% | 2만 |
|---|
| 2025.11.28 | ₩114,796 | ₩115,386 | ₩114,702 | ₩115,225 | +0.37% | 1.3만 |
|---|
| 2025.11.26 | ₩113,844 | ₩114,903 | ₩113,844 | ₩114,622 | +0.68% | 2.2만 |
|---|
| 2025.11.25 | ₩112,369 | ₩113,737 | ₩112,369 | ₩113,603 | +1.10% | 3.1만 |
|---|
| 2025.11.24 | ₩112,141 | ₩112,369 | ₩111,591 | ₩112,222 | +0.07% | 2.3만 |
|---|
| 2025.11.21 | ₩110,157 | ₩112,490 | ₩110,157 | ₩111,953 | +1.63% | 2.6만 |
|---|
| 2025.11.20 | ₩110,894 | ₩111,645 | ₩109,460 | ₩109,500 | -1.26% | 3만 |
|---|
| 2025.11.19 | ₩110,894 | ₩110,894 | ₩109,741 | ₩110,130 | -0.69% | 2만 |
|---|
| 2025.11.18 | ₩110,894 | ₩111,551 | ₩110,452 | ₩111,069 | +0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩112,021 | ₩112,141 | ₩110,371 | ₩110,586 | -1.28% | 2.4만 |
|---|
| 2025.11.14 | ₩112,061 | ₩112,651 | ₩111,766 | ₩112,155 | +0.08% | 2.2만 |
|---|
| 2025.11.13 | ₩112,745 | ₩113,388 | ₩112,383 | ₩112,396 | -0.31% | 1.6만 |
|---|
| 2025.11.12 | ₩112,436 | ₩113,455 | ₩112,436 | ₩112,999 | +0.50% | 6.1만 |
|---|
| 2025.11.11 | ₩111,699 | ₩112,825 | ₩111,699 | ₩112,517 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩111,860 | ₩111,860 | ₩110,841 | ₩111,511 | -0.31% | 1.3만 |
|---|
| 2025.11.07 | ₩110,237 | ₩111,404 | ₩110,036 | ₩111,337 | +1.00% | 2만 |
|---|
| 2025.11.06 | ₩110,720 | ₩111,189 | ₩110,237 | ₩110,291 | -0.39% | 3.8만 |
|---|
| 2025.11.05 | ₩110,103 | ₩111,229 | ₩110,103 | ₩110,747 | +0.58% | 1.9만 |
|---|
| 2025.11.04 | ₩109,862 | ₩110,371 | ₩109,862 | ₩110,170 | +0.28% | 1.9만 |
|---|
| 2025.11.03 | ₩110,774 | ₩110,774 | ₩109,580 | ₩110,412 | -0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩110,278 | ₩111,122 | ₩110,278 | ₩110,894 | +0.56% | 1.9만 |
|---|
| 2025.10.30 | ₩110,586 | ₩111,350 | ₩110,345 | ₩110,398 | -0.17% | 2.3만 |
|---|
| 2025.10.29 | ₩111,806 | ₩111,846 | ₩110,519 | ₩110,747 | -0.95% | 3.7만 |
|---|
| 2025.10.28 | ₩112,798 | ₩112,798 | ₩111,900 | ₩111,940 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩112,570 | ₩112,718 | ₩112,356 | ₩112,677 | +0.10% | 2.5만 |
|---|
| 2025.10.24 | ₩112,637 | ₩112,637 | ₩112,141 | ₩112,141 | -0.44% | 1.8만 |
|---|
| 2025.10.23 | ₩111,927 | ₩112,101 | ₩111,404 | ₩111,913 | -0.01% | 3.7만 |
|---|
| 2025.10.22 | ₩111,846 | ₩112,195 | ₩111,256 | ₩111,444 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩111,149 | ₩112,061 | ₩111,149 | ₩111,900 | +0.68% | 2만 |
|---|
| 2025.10.20 | ₩110,385 | ₩111,082 | ₩110,385 | ₩111,028 | +0.58% | 1.7만 |
|---|
| 2025.10.17 | ₩109,272 | ₩109,929 | ₩109,272 | ₩109,902 | +0.58% | 1.5만 |
|---|
| 2025.10.16 | ₩110,747 | ₩110,827 | ₩108,910 | ₩109,165 | -1.43% | 1.2만 |
|---|
| 2025.10.15 | ₩111,310 | ₩111,390 | ₩110,197 | ₩110,720 | -0.53% | 2.5만 |
|---|
| 2025.10.14 | ₩108,776 | ₩111,176 | ₩108,776 | ₩110,854 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩109,486 | ₩109,902 | ₩109,205 | ₩109,580 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩111,484 | ₩111,484 | ₩108,762 | ₩108,762 | -2.44% | 2.3만 |
|---|