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 | ₩131,041 | ₩131,054 | ₩130,625 | ₩130,692 | -0.27% | 7.9만 |
| 2026.10.08 | ₩129,230 | ₩131,188 | ₩129,230 | ₩131,161 | +1.49% | 8.6만 |
| 2026.10.07 | ₩129,740 | ₩129,740 | ₩129,056 | ₩129,203 | -0.41% | 4.4만 |
| 2026.10.06 | ₩129,364 | ₩129,981 | ₩129,364 | ₩129,793 | +0.33% | 4.5만 |
| 2026.10.05 | ₩128,452 | ₩129,338 | ₩128,037 | ₩129,136 | +0.53% | 3.2만 |
| 2026.10.02 | ₩128,962 | ₩128,962 | ₩128,292 | ₩128,533 | -0.33% | 4.5만 |
| 2026.10.01 | ₩127,983 | ₩128,707 | ₩127,500 | ₩128,587 | +0.47% | 2.7만 |
| 2026.09.30 | ₩129,110 | ₩129,110 | ₩127,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,795 |
| -1.02% |
| 3.4만 |
| 2026.09.29 | ₩128,774 | ₩128,908 | ₩128,171 | ₩128,654 | -0.09% | 3.4만 |
|---|
| 2026.09.28 | ₩129,767 | ₩129,767 | ₩128,989 | ₩129,136 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩129,552 | ₩130,048 | ₩128,989 | ₩130,021 | +0.36% | 2.5만 |
|---|
| 2026.09.24 | ₩130,290 | ₩130,383 | ₩129,592 | ₩129,592 | -0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩131,537 | ₩131,832 | ₩130,920 | ₩130,920 | -0.47% | 9.6만 |
|---|
| 2026.09.22 | ₩132,770 | ₩132,770 | ₩131,765 | ₩131,765 | -0.76% | 1.8만 |
|---|
| 2026.09.21 | ₩133,132 | ₩133,132 | ₩132,422 | ₩132,422 | -0.53% | 2.7만 |
|---|
| 2026.09.18 | ₩133,749 | ₩133,749 | ₩132,824 | ₩132,837 | -0.68% | 2.8만 |
|---|
| 2026.09.17 | ₩134,567 | ₩134,567 | ₩133,803 | ₩134,205 | -0.27% | 2만 |
|---|
| 2026.09.16 | ₩135,211 | ₩135,305 | ₩133,052 | ₩133,763 | -1.07% | 2.1만 |
|---|
| 2026.09.15 | ₩135,922 | ₩136,150 | ₩135,493 | ₩135,600 | -0.24% | 6.6만 |
|---|
| 2026.09.14 | ₩136,284 | ₩136,592 | ₩135,908 | ₩136,056 | -0.17% | 1.6만 |
|---|
| 2026.09.11 | ₩135,546 | ₩135,734 | ₩135,198 | ₩135,707 | +0.12% | 1.6만 |
|---|
| 2026.09.10 | ₩135,291 | ₩135,291 | ₩134,728 | ₩134,728 | -0.42% | 1.6만 |
|---|
| 2026.09.09 | ₩136,378 | ₩136,378 | ₩135,238 | ₩135,318 | -0.78% | 2.4만 |
|---|
| 2026.09.08 | ₩137,531 | ₩137,531 | ₩136,592 | ₩136,646 | -0.64% | 1.9만 |
|---|
| 2026.09.04 | ₩138,027 | ₩138,644 | ₩137,947 | ₩138,175 | +0.11% | 1.9만 |
|---|
| 2026.09.03 | ₩138,738 | ₩139,234 | ₩138,255 | ₩138,939 | +0.14% | 2만 |
|---|
| 2026.09.02 | ₩137,477 | ₩138,711 | ₩137,477 | ₩138,282 | +0.59% | 1.3만 |
|---|
| 2026.09.01 | ₩137,424 | ₩137,960 | ₩136,981 | ₩137,236 | -0.14% | 6.9만 |
|---|
| 2026.08.31 | ₩137,839 | ₩137,839 | ₩137,424 | ₩137,544 | -0.21% | 2.3만 |
|---|
| 2026.08.28 | ₩138,778 | ₩138,993 | ₩138,268 | ₩138,617 | -0.12% | 1.6만 |
|---|
| 2026.08.27 | ₩138,805 | ₩138,872 | ₩138,443 | ₩138,496 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩139,234 | ₩139,703 | ₩138,778 | ₩139,475 | +0.17% | 2.2만 |
|---|
| 2026.08.25 | ₩139,395 | ₩139,489 | ₩138,778 | ₩139,314 | -0.06% | 2.3만 |
|---|
| 2026.08.24 | ₩139,234 | ₩140,039 | ₩139,234 | ₩139,757 | +0.38% | 2.4만 |
|---|
| 2026.08.21 | ₩138,845 | ₩139,596 | ₩138,845 | ₩139,153 | +0.22% | 1.1만 |
|---|
| 2026.08.20 | ₩139,221 | ₩139,703 | ₩138,617 | ₩138,644 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩139,046 | ₩140,736 | ₩139,046 | ₩139,462 | +0.30% | 1.9만 |
|---|
| 2026.08.18 | ₩139,341 | ₩139,717 | ₩138,671 | ₩138,778 | -0.40% | 1.8만 |
|---|
| 2026.08.17 | ₩139,502 | ₩139,502 | ₩138,309 | ₩138,322 | -0.85% | 1.4만 |
|---|
| 2026.08.14 | ₩139,395 | ₩139,797 | ₩139,395 | ₩139,703 | +0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩138,590 | ₩139,328 | ₩138,550 | ₩139,328 | +0.53% | 1.9만 |
|---|
| 2026.08.12 | ₩137,383 | ₩138,000 | ₩137,236 | ₩137,866 | +0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩137,504 | ₩138,054 | ₩137,075 | ₩137,866 | +0.26% | 1.8만 |
|---|
| 2026.08.10 | ₩137,075 | ₩137,450 | ₩136,726 | ₩137,397 | +0.23% | 1.4만 |
|---|
| 2026.08.07 | ₩136,203 | ₩137,222 | ₩135,801 | ₩137,008 | +0.59% | 2만 |
|---|
| 2026.08.06 | ₩136,941 | ₩137,102 | ₩135,949 | ₩136,472 | -0.34% | 3만 |
|---|
| 2026.08.05 | ₩137,625 | ₩137,625 | ₩135,882 | ₩136,498 | -0.82% | 4.7만 |
|---|
| 2026.08.04 | ₩135,546 | ₩137,290 | ₩134,876 | ₩137,209 | +1.23% | 5.5만 |
|---|
| 2026.08.03 | ₩136,083 | ₩136,565 | ₩135,788 | ₩136,311 | +0.17% | 6만 |
|---|
| 2026.07.31 | ₩135,640 | ₩135,654 | ₩134,795 | ₩135,519 | -0.09% | 1.8만 |
|---|
| 2026.07.30 | ₩136,552 | ₩136,552 | ₩134,393 | ₩135,908 | -0.47% | 3.6만 |
|---|
| 2026.07.29 | ₩137,920 | ₩138,201 | ₩137,169 | ₩137,316 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩136,351 | ₩138,040 | ₩136,351 | ₩137,665 | +0.96% | 5.9만 |
|---|
| 2026.07.27 | ₩135,117 | ₩135,774 | ₩135,117 | ₩135,332 | +0.16% | 2.5만 |
|---|
| 2026.07.24 | ₩132,931 | ₩134,795 | ₩132,931 | ₩134,594 | +1.25% | 3.3만 |
|---|
| 2026.07.23 | ₩133,146 | ₩133,159 | ₩132,341 | ₩132,556 | -0.44% | 2.3만 |
|---|
| 2026.07.22 | ₩133,307 | ₩133,843 | ₩132,931 | ₩133,226 | -0.06% | 2.9만 |
|---|
| 2026.07.21 | ₩132,623 | ₩132,690 | ₩132,247 | ₩132,516 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩133,521 | ₩133,521 | ₩132,677 | ₩132,757 | -0.57% | 1.8만 |
|---|
| 2026.07.17 | ₩134,299 | ₩135,640 | ₩133,159 | ₩133,347 | -0.71% | 1.9만 |
|---|
| 2026.07.16 | ₩132,221 | ₩133,950 | ₩132,221 | ₩133,857 | +1.24% | 1.7만 |
|---|
| 2026.07.15 | ₩131,952 | ₩132,462 | ₩131,443 | ₩131,590 | -0.27% | 1.5만 |
|---|
| 2026.07.14 | ₩132,583 | ₩132,583 | ₩131,564 | ₩131,644 | -0.71% | 3.1만 |
|---|
| 2026.07.13 | ₩132,113 | ₩132,905 | ₩132,113 | ₩132,502 | +0.29% | 9만 |
|---|
| 2026.07.10 | ₩131,389 | ₩131,845 | ₩131,094 | ₩131,523 | +0.10% | 1.7만 |
|---|
| 2026.07.09 | ₩130,611 | ₩131,215 | ₩130,343 | ₩130,772 | +0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩131,993 | ₩131,993 | ₩130,491 | ₩130,571 | -1.08% | 3.2만 |
|---|
| 2026.07.07 | ₩132,274 | ₩133,186 | ₩132,261 | ₩132,261 | -0.01% | 5.6만 |
|---|
| 2026.07.06 | ₩131,952 | ₩131,952 | ₩130,987 | ₩131,496 | -0.35% | 2.6만 |
|---|
| 2026.07.02 | ₩131,161 | ₩132,060 | ₩131,027 | ₩131,952 | +0.60% | 5.2만 |
|---|
| 2026.07.01 | ₩129,726 | ₩131,188 | ₩129,726 | ₩130,410 | +0.53% | 3.6만 |
|---|
| 2026.06.30 | ₩130,705 | ₩130,705 | ₩129,807 | ₩129,807 | -0.69% | 3.3만 |
|---|
| 2026.06.29 | ₩131,537 | ₩131,537 | ₩130,504 | ₩130,799 | -0.56% | 19.4만 |
|---|
| 2026.06.26 | ₩130,464 | ₩131,282 | ₩130,464 | ₩131,282 | +0.63% | 1.6만 |
|---|
| 2026.06.25 | ₩129,673 | ₩131,282 | ₩129,673 | ₩130,102 | +0.33% | 1.8만 |
|---|
| 2026.06.24 | ₩129,297 | ₩130,249 | ₩129,297 | ₩129,914 | +0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩127,849 | ₩129,056 | ₩127,849 | ₩128,975 | +0.88% | 2.9만 |
|---|
| 2026.06.22 | ₩127,447 | ₩128,533 | ₩127,447 | ₩128,010 | +0.44% | 2.2만 |
|---|
| 2026.06.18 | ₩127,675 | ₩128,265 | ₩127,272 | ₩127,393 | -0.22% | 4만 |
|---|
| 2026.06.17 | ₩129,673 | ₩129,914 | ₩127,527 | ₩127,567 | -1.62% | 1.4만 |
|---|
| 2026.06.16 | ₩129,914 | ₩130,518 | ₩129,887 | ₩130,021 | +0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩130,638 | ₩130,933 | ₩129,767 | ₩129,793 | -0.65% | 2.1만 |
|---|
| 2026.06.12 | ₩129,673 | ₩130,853 | ₩129,633 | ₩130,638 | +0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩128,761 | ₩129,901 | ₩128,466 | ₩129,565 | +0.62% | 1.4만 |
|---|
| 2026.06.10 | ₩129,525 | ₩129,606 | ₩128,198 | ₩128,278 | -0.96% | 2.3만 |
|---|
| 2026.06.09 | ₩128,949 | ₩129,539 | ₩128,385 | ₩129,458 | +0.40% | 2.2만 |
|---|
| 2026.06.08 | ₩128,935 | ₩129,083 | ₩128,251 | ₩128,292 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩128,855 | ₩129,458 | ₩128,774 | ₩128,975 | +0.09% | 1.7만 |
|---|
| 2026.06.04 | ₩128,520 | ₩129,512 | ₩128,520 | ₩129,056 | +0.42% | 2.8만 |
|---|
| 2026.06.03 | ₩128,131 | ₩128,198 | ₩127,567 | ₩127,702 | -0.33% | 1.1만 |
|---|
| 2026.06.02 | ₩128,184 | ₩128,801 | ₩128,077 | ₩128,573 | +0.30% | 1.9만 |
|---|
| 2026.06.01 | ₩127,608 | ₩128,104 | ₩127,608 | ₩127,903 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩127,782 | ₩128,251 | ₩127,782 | ₩127,862 | +0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩127,675 | ₩127,809 | ₩127,058 | ₩127,621 | -0.04% | 1.5만 |
|---|
| 2026.05.27 | ₩127,179 | ₩128,265 | ₩127,179 | ₩127,541 | +0.28% | 3.2만 |
|---|
| 2026.05.26 | ₩127,353 | ₩127,675 | ₩127,179 | ₩127,192 | -0.13% | 1.5만 |
|---|
| 2026.05.22 | ₩126,575 | ₩127,353 | ₩126,575 | ₩127,299 | +0.57% | 2만 |
|---|
| 2026.05.21 | ₩124,698 | ₩126,226 | ₩124,698 | ₩126,226 | +1.23% | 2.5만 |
|---|
| 2026.05.20 | ₩124,751 | ₩125,878 | ₩124,362 | ₩125,811 | +0.85% | 2.7만 |
|---|
| 2026.05.19 | ₩124,470 | ₩125,113 | ₩123,772 | ₩124,671 | +0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩123,558 | ₩124,872 | ₩123,558 | ₩124,818 | +1.02% | 1.3만 |
|---|
| 2026.05.15 | ₩124,617 | ₩124,617 | ₩123,464 | ₩123,464 | -0.93% | 1.6만 |
|---|
| 2026.05.14 | ₩124,979 | ₩125,113 | ₩124,604 | ₩124,617 | -0.29% | 1.5만 |
|---|
| 2026.05.13 | ₩124,497 | ₩124,711 | ₩123,920 | ₩124,202 | -0.24% | 7만 |
|---|
| 2026.05.12 | ₩124,792 | ₩125,422 | ₩124,242 | ₩125,127 | +0.27% | 12만 |
|---|
| 2026.05.11 | ₩125,583 | ₩125,583 | ₩124,590 | ₩124,738 | -0.67% | 2.3만 |
|---|
| 2026.05.08 | ₩125,744 | ₩125,851 | ₩125,234 | ₩125,475 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩126,173 | ₩126,293 | ₩125,382 | ₩125,610 | -0.45% | 3만 |
|---|
| 2026.05.06 | ₩126,669 | ₩127,058 | ₩126,468 | ₩126,629 | -0.03% | 2.2만 |
|---|
| 2026.05.05 | ₩125,797 | ₩126,468 | ₩125,435 | ₩126,012 | +0.17% | 3.3만 |
|---|
| 2026.05.04 | ₩126,535 | ₩126,991 | ₩125,583 | ₩125,677 | -0.68% | 1.6만 |
|---|
| 2026.05.01 | ₩128,037 | ₩128,037 | ₩127,004 | ₩127,004 | -0.81% | 6.9만 |
|---|
| 2026.04.30 | ₩125,757 | ₩127,795 | ₩125,757 | ₩127,675 | +1.52% | 1.9만 |
|---|
| 2026.04.29 | ₩126,629 | ₩126,763 | ₩125,771 | ₩126,106 | -0.41% | 2.3만 |
|---|
| 2026.04.28 | ₩126,736 | ₩127,420 | ₩126,468 | ₩126,669 | -0.05% | 3.2만 |
|---|
| 2026.04.27 | ₩126,495 | ₩127,259 | ₩126,374 | ₩126,401 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩127,219 | ₩127,219 | ₩126,240 | ₩126,320 | -0.71% | 2만 |
|---|
| 2026.04.23 | ₩127,165 | ₩127,822 | ₩126,709 | ₩127,567 | +0.32% | 3.8만 |
|---|
| 2026.04.22 | ₩127,822 | ₩128,090 | ₩126,977 | ₩127,125 | -0.55% | 2.3만 |
|---|
| 2026.04.21 | ₩128,533 | ₩129,096 | ₩127,608 | ₩127,608 | -0.72% | 3.1만 |
|---|
| 2026.04.20 | ₩127,353 | ₩128,278 | ₩127,353 | ₩127,889 | +0.42% | 1.7만 |
|---|
| 2026.04.17 | ₩126,253 | ₩128,104 | ₩126,253 | ₩127,567 | +1.04% | 4.9만 |
|---|
| 2026.04.16 | ₩125,462 | ₩126,347 | ₩125,462 | ₩126,159 | +0.56% | 6.4만 |
|---|
| 2026.04.15 | ₩125,838 | ₩125,918 | ₩125,140 | ₩125,516 | -0.26% | 3.6만 |
|---|
| 2026.04.14 | ₩125,435 | ₩125,958 | ₩125,154 | ₩125,690 | +0.20% | 5만 |
|---|
| 2026.04.13 | ₩124,765 | ₩125,677 | ₩124,282 | ₩125,636 | +0.70% | 5.2만 |
|---|
| 2026.04.10 | ₩125,918 | ₩125,918 | ₩124,751 | ₩124,872 | -0.83% | 2만 |
|---|
| 2026.04.09 | ₩125,113 | ₩126,146 | ₩125,113 | ₩125,811 | +0.56% | 3.2만 |
|---|
| 2026.04.08 | ₩124,389 | ₩125,569 | ₩124,067 | ₩125,529 | +0.92% | 3.6만 |
|---|
| 2026.04.07 | ₩124,108 | ₩124,362 | ₩123,571 | ₩123,974 | -0.11% | 3.4만 |
|---|
| 2026.04.06 | ₩123,410 | ₩124,135 | ₩123,410 | ₩124,081 | +0.54% | 2.4만 |
|---|
| 2026.04.02 | ₩123,196 | ₩124,054 | ₩122,887 | ₩123,772 | +0.47% | 3.1만 |
|---|
| 2026.04.01 | ₩123,464 | ₩123,813 | ₩123,223 | ₩123,477 | +0.01% | 12.7만 |
|---|
| 2026.03.31 | ₩123,612 | ₩124,242 | ₩122,686 | ₩123,840 | +0.18% | 6.6만 |
|---|
| 2026.03.30 | ₩123,786 | ₩123,947 | ₩122,257 | ₩122,592 | -0.96% | 7.5만 |
|---|
| 2026.03.27 | ₩123,585 | ₩123,866 | ₩122,525 | ₩122,820 | -0.62% | 3.5만 |
|---|
| 2026.03.26 | ₩122,968 | ₩124,202 | ₩122,968 | ₩123,464 | +0.40% | 3.1만 |
|---|
| 2026.03.25 | ₩123,558 | ₩124,135 | ₩123,437 | ₩123,840 | +0.23% | 12.5만 |
|---|
| 2026.03.24 | ₩121,654 | ₩124,014 | ₩121,654 | ₩123,290 | +1.34% | 2.8만 |
|---|
| 2026.03.23 | ₩121,801 | ₩123,075 | ₩121,801 | ₩122,297 | +0.41% | 4.5만 |
|---|
| 2026.03.20 | ₩122,324 | ₩122,324 | ₩120,675 | ₩120,956 | -1.12% | 3만 |
|---|
| 2026.03.19 | ₩121,761 | ₩122,780 | ₩121,761 | ₩122,297 | +0.44% | 1.5만 |
|---|
| 2026.03.18 | ₩123,477 | ₩123,477 | ₩122,271 | ₩122,271 | -0.98% | 2.1만 |
|---|
| 2026.03.17 | ₩123,424 | ₩124,362 | ₩123,424 | ₩123,692 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩123,236 | ₩123,370 | ₩122,673 | ₩122,874 | -0.29% | 2.9만 |
|---|
| 2026.03.13 | ₩122,740 | ₩123,048 | ₩122,177 | ₩122,297 | -0.36% | 3.4만 |
|---|
| 2026.03.12 | ₩122,767 | ₩123,424 | ₩122,230 | ₩122,230 | -0.44% | 10.8만 |
|---|
| 2026.03.11 | ₩122,807 | ₩123,410 | ₩122,606 | ₩123,142 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩123,732 | ₩124,215 | ₩122,887 | ₩122,941 | -0.64% | 1.7만 |
|---|
| 2026.03.09 | ₩123,397 | ₩123,920 | ₩121,949 | ₩123,893 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩124,470 | ₩124,523 | ₩123,209 | ₩124,295 | -0.14% | 2.4만 |
|---|
| 2026.03.05 | ₩125,891 | ₩126,133 | ₩124,778 | ₩125,248 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩126,481 | ₩126,508 | ₩125,516 | ₩126,361 | -0.10% | 2.6만 |
|---|
| 2026.03.03 | ₩126,253 | ₩126,615 | ₩124,389 | ₩126,133 | -0.10% | 2.9만 |
|---|
| 2026.03.02 | ₩127,232 | ₩127,742 | ₩126,521 | ₩127,500 | +0.21% | 6.8만 |
|---|
| 2026.02.27 | ₩126,709 | ₩127,474 | ₩126,293 | ₩127,259 | +0.43% | 2.7만 |
|---|
| 2026.02.26 | ₩126,454 | ₩127,085 | ₩126,374 | ₩126,870 | +0.33% | 2.2만 |
|---|
| 2026.02.25 | ₩127,098 | ₩127,098 | ₩125,368 | ₩126,387 | -0.56% | 3.1만 |
|---|
| 2026.02.24 | ₩126,267 | ₩126,910 | ₩126,106 | ₩126,776 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩126,843 | ₩127,487 | ₩125,905 | ₩126,307 | -0.42% | 5.5만 |
|---|
| 2026.02.20 | ₩126,816 | ₩127,366 | ₩126,401 | ₩127,326 | +0.40% | 2.9만 |
|---|
| 2026.02.19 | ₩127,192 | ₩127,702 | ₩126,589 | ₩126,964 | -0.18% | 3.2만 |
|---|
| 2026.02.18 | ₩127,192 | ₩127,487 | ₩126,910 | ₩127,313 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩127,460 | ₩127,541 | ₩125,931 | ₩126,629 | -0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩126,253 | ₩127,567 | ₩125,905 | ₩127,125 | +0.69% | 3.6만 |
|---|
| 2026.02.12 | ₩127,567 | ₩128,251 | ₩126,012 | ₩126,253 | -1.03% | 8.7만 |
|---|
| 2026.02.11 | ₩126,589 | ₩127,219 | ₩126,508 | ₩127,219 | +0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩125,408 | ₩126,361 | ₩125,408 | ₩126,092 | +0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩125,489 | ₩125,610 | ₩125,315 | ₩125,382 | -0.09% | 2.9만 |
|---|
| 2026.02.06 | ₩124,751 | ₩125,985 | ₩124,644 | ₩125,958 | +0.97% | 3.4만 |
|---|
| 2026.02.05 | ₩124,242 | ₩124,617 | ₩123,598 | ₩123,933 | -0.25% | 3만 |
|---|
| 2026.02.04 | ₩123,048 | ₩124,912 | ₩123,048 | ₩124,711 | +1.35% | 2.5만 |
|---|
| 2026.02.03 | ₩120,997 | ₩122,820 | ₩120,997 | ₩122,378 | +1.14% | 5.5만 |
|---|
| 2026.02.02 | ₩120,568 | ₩121,359 | ₩120,568 | ₩121,211 | +0.53% | 9.1만 |
|---|
| 2026.01.30 | ₩120,527 | ₩120,997 | ₩119,897 | ₩120,970 | +0.37% | 2.5만 |
|---|
| 2026.01.29 | ₩120,554 | ₩121,104 | ₩120,192 | ₩120,474 | -0.07% | 6.2만 |
|---|
| 2026.01.28 | ₩120,031 | ₩120,380 | ₩119,522 | ₩119,857 | -0.15% | 3.5만 |
|---|
| 2026.01.27 | ₩120,098 | ₩120,219 | ₩119,763 | ₩120,031 | -0.06% | 3.7만 |
|---|
| 2026.01.26 | ₩120,205 | ₩120,433 | ₩119,857 | ₩120,179 | -0.02% | 2.9만 |
|---|
| 2026.01.23 | ₩120,353 | ₩120,353 | ₩119,280 | ₩119,776 | -0.48% | 4.3만 |
|---|
| 2026.01.22 | ₩120,219 | ₩120,608 | ₩119,951 | ₩120,085 | -0.11% | 3.2만 |
|---|
| 2026.01.21 | ₩118,717 | ₩120,165 | ₩118,717 | ₩119,991 | +1.07% | 1.8만 |
|---|
| 2026.01.20 | ₩118,248 | ₩118,878 | ₩117,886 | ₩117,953 | -0.25% | 2.2만 |
|---|
| 2026.01.16 | ₩119,669 | ₩119,776 | ₩119,092 | ₩119,213 | -0.38% | 2만 |
|---|
| 2026.01.15 | ₩119,361 | ₩120,071 | ₩119,294 | ₩119,750 | +0.33% | 4.7만 |
|---|
| 2026.01.14 | ₩118,462 | ₩119,656 | ₩118,462 | ₩119,414 | +0.80% | 3.4만 |
|---|
| 2026.01.13 | ₩119,052 | ₩119,240 | ₩118,248 | ₩118,502 | -0.46% | 3만 |
|---|
| 2026.01.12 | ₩119,066 | ₩119,066 | ₩118,422 | ₩118,784 | -0.24% | 2.5만 |
|---|
| 2026.01.09 | ₩119,280 | ₩119,602 | ₩118,918 | ₩119,133 | -0.12% | 4만 |
|---|
| 2026.01.08 | ₩117,108 | ₩119,294 | ₩117,108 | ₩118,851 | +1.49% | 7.8만 |
|---|
| 2026.01.07 | ₩118,663 | ₩118,663 | ₩116,974 | ₩117,094 | -1.32% | 15.7만 |
|---|
| 2026.01.06 | ₩117,416 | ₩118,449 | ₩117,416 | ₩118,315 | +0.77% | 8.5만 |
|---|
| 2026.01.05 | ₩117,014 | ₩117,792 | ₩116,813 | ₩117,604 | +0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩115,794 | ₩116,920 | ₩115,096 | ₩116,545 | +0.65% | 2.8만 |
|---|
| 2025.12.31 | ₩116,357 | ₩116,357 | ₩115,485 | ₩115,525 | -0.71% | 3.3만 |
|---|
| 2025.12.30 | ₩116,531 | ₩116,531 | ₩116,223 | ₩116,357 | -0.15% | 5.2만 |
|---|
| 2025.12.29 | ₩116,236 | ₩116,437 | ₩116,156 | ₩116,263 | +0.02% | 1.6만 |
|---|
| 2025.12.26 | ₩116,209 | ₩116,424 | ₩116,008 | ₩116,397 | +0.16% | 3.2만 |
|---|
| 2025.12.24 | ₩116,008 | ₩116,518 | ₩115,955 | ₩116,370 | +0.31% | 9.2천 |
|---|
| 2025.12.23 | ₩116,089 | ₩116,330 | ₩115,794 | ₩115,941 | -0.13% | 7.3만 |
|---|
| 2025.12.22 | ₩115,740 | ₩116,276 | ₩115,740 | ₩116,250 | +0.44% | 2.2만 |
|---|
| 2025.12.19 | ₩115,378 | ₩115,767 | ₩115,378 | ₩115,391 | +0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩115,673 | ₩116,196 | ₩115,137 | ₩115,297 | -0.32% | 2.4만 |
|---|
| 2025.12.17 | ₩115,284 | ₩115,794 | ₩115,284 | ₩115,539 | +0.22% | 2.2만 |
|---|
| 2025.12.16 | ₩115,928 | ₩115,928 | ₩114,761 | ₩115,177 | -0.65% | 1.8만 |
|---|
| 2025.12.15 | ₩116,625 | ₩116,625 | ₩115,740 | ₩116,424 | -0.17% | 2.3만 |
|---|
| 2025.12.12 | ₩116,598 | ₩116,866 | ₩115,955 | ₩116,129 | -0.40% | 2.8만 |
|---|
| 2025.12.11 | ₩116,129 | ₩117,296 | ₩116,129 | ₩117,001 | +0.75% | 6.5만 |
|---|
| 2025.12.10 | ₩114,412 | ₩116,276 | ₩114,412 | ₩116,263 | +1.62% | 2.6만 |
|---|
| 2025.12.09 | ₩114,225 | ₩114,922 | ₩114,225 | ₩114,386 | +0.14% | 1.7만 |
|---|
| 2025.12.08 | ₩115,418 | ₩115,418 | ₩114,332 | ₩114,345 | -0.93% | 2.3만 |
|---|
| 2025.12.05 | ₩115,163 | ₩115,887 | ₩115,069 | ₩115,204 | +0.03% | 2만 |
|---|
| 2025.12.04 | ₩115,150 | ₩115,499 | ₩114,895 | ₩115,096 | -0.05% | 2.3만 |
|---|
| 2025.12.03 | ₩114,345 | ₩115,271 | ₩114,345 | ₩115,177 | +0.73% | 2.3만 |
|---|
| 2025.12.02 | ₩114,707 | ₩114,707 | ₩113,889 | ₩114,117 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩114,788 | ₩115,458 | ₩114,520 | ₩114,520 | -0.23% | 2만 |
|---|
| 2025.11.28 | ₩114,815 | ₩115,405 | ₩114,721 | ₩115,244 | +0.37% | 1.3만 |
|---|
| 2025.11.26 | ₩113,863 | ₩114,922 | ₩113,863 | ₩114,640 | +0.68% | 2.2만 |
|---|
| 2025.11.25 | ₩112,388 | ₩113,755 | ₩112,388 | ₩113,621 | +1.10% | 3.1만 |
|---|
| 2025.11.24 | ₩112,160 | ₩112,388 | ₩111,610 | ₩112,240 | +0.07% | 2.3만 |
|---|
| 2025.11.21 | ₩110,175 | ₩112,508 | ₩110,175 | ₩111,972 | +1.63% | 2.6만 |
|---|
| 2025.11.20 | ₩110,912 | ₩111,663 | ₩109,478 | ₩109,518 | -1.26% | 3만 |
|---|
| 2025.11.19 | ₩110,912 | ₩110,912 | ₩109,759 | ₩110,148 | -0.69% | 2만 |
|---|
| 2025.11.18 | ₩110,912 | ₩111,570 | ₩110,470 | ₩111,087 | +0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩112,039 | ₩112,160 | ₩110,389 | ₩110,604 | -1.28% | 2.4만 |
|---|
| 2025.11.14 | ₩112,079 | ₩112,669 | ₩111,784 | ₩112,173 | +0.08% | 2.2만 |
|---|
| 2025.11.13 | ₩112,763 | ₩113,407 | ₩112,401 | ₩112,414 | -0.31% | 1.6만 |
|---|
| 2025.11.12 | ₩112,455 | ₩113,474 | ₩112,455 | ₩113,018 | +0.50% | 6.1만 |
|---|
| 2025.11.11 | ₩111,717 | ₩112,843 | ₩111,717 | ₩112,535 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩111,878 | ₩111,878 | ₩110,859 | ₩111,529 | -0.31% | 1.3만 |
|---|
| 2025.11.07 | ₩110,255 | ₩111,422 | ₩110,054 | ₩111,355 | +1.00% | 2만 |
|---|
| 2025.11.06 | ₩110,738 | ₩111,207 | ₩110,255 | ₩110,309 | -0.39% | 3.8만 |
|---|
| 2025.11.05 | ₩110,121 | ₩111,248 | ₩110,121 | ₩110,765 | +0.58% | 1.9만 |
|---|
| 2025.11.04 | ₩109,880 | ₩110,389 | ₩109,880 | ₩110,188 | +0.28% | 1.9만 |
|---|
| 2025.11.03 | ₩110,792 | ₩110,792 | ₩109,598 | ₩110,430 | -0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩110,296 | ₩111,140 | ₩110,296 | ₩110,912 | +0.56% | 1.9만 |
|---|
| 2025.10.30 | ₩110,604 | ₩111,368 | ₩110,363 | ₩110,416 | -0.17% | 2.3만 |
|---|
| 2025.10.29 | ₩111,824 | ₩111,865 | ₩110,537 | ₩110,765 | -0.95% | 3.7만 |
|---|
| 2025.10.28 | ₩112,817 | ₩112,817 | ₩111,918 | ₩111,958 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩112,589 | ₩112,736 | ₩112,374 | ₩112,696 | +0.10% | 2.5만 |
|---|
| 2025.10.24 | ₩112,656 | ₩112,656 | ₩112,160 | ₩112,160 | -0.44% | 1.8만 |
|---|
| 2025.10.23 | ₩111,945 | ₩112,119 | ₩111,422 | ₩111,932 | -0.01% | 3.7만 |
|---|
| 2025.10.22 | ₩111,865 | ₩112,213 | ₩111,275 | ₩111,462 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩111,167 | ₩112,079 | ₩111,167 | ₩111,918 | +0.68% | 2만 |
|---|
| 2025.10.20 | ₩110,403 | ₩111,100 | ₩110,403 | ₩111,047 | +0.58% | 1.7만 |
|---|
| 2025.10.17 | ₩109,290 | ₩109,947 | ₩109,290 | ₩109,920 | +0.58% | 1.5만 |
|---|
| 2025.10.16 | ₩110,765 | ₩110,845 | ₩108,928 | ₩109,183 | -1.43% | 1.2만 |
|---|
| 2025.10.15 | ₩111,328 | ₩111,409 | ₩110,215 | ₩110,738 | -0.53% | 2.5만 |
|---|
| 2025.10.14 | ₩108,794 | ₩111,194 | ₩108,794 | ₩110,872 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩109,504 | ₩109,920 | ₩109,223 | ₩109,598 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩111,502 | ₩111,502 | ₩108,780 | ₩108,780 | -2.44% | 2.3만 |
|---|