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 | ₩130,947 | ₩130,960 | ₩130,531 | ₩130,598 | -0.27% | 7.9만 |
| 2026.10.08 | ₩129,138 | ₩131,094 | ₩129,138 | ₩131,067 | +1.49% | 8.6만 |
| 2026.10.07 | ₩129,647 | ₩129,647 | ₩128,964 | ₩129,111 | -0.41% | 4.4만 |
| 2026.10.06 | ₩129,272 | ₩129,888 | ₩129,272 | ₩129,701 | +0.33% | 4.5만 |
| 2026.10.05 | ₩128,361 | ₩129,245 | ₩127,945 | ₩129,044 | +0.53% | 3.2만 |
| 2026.10.02 | ₩128,870 | ₩128,870 | ₩128,200 | ₩128,441 | -0.33% | 4.5만 |
| 2026.10.01 | ₩127,892 | ₩128,615 | ₩127,409 | ₩128,495 | +0.47% | 2.7만 |
| 2026.09.30 | ₩129,017 | ₩129,017 | ₩127,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,704 |
| -1.02% |
| 3.4만 |
| 2026.09.29 | ₩128,682 | ₩128,816 | ₩128,079 | ₩128,562 | -0.09% | 3.4만 |
|---|
| 2026.09.28 | ₩129,674 | ₩129,674 | ₩128,897 | ₩129,044 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩129,459 | ₩129,955 | ₩128,897 | ₩129,928 | +0.36% | 2.5만 |
|---|
| 2026.09.24 | ₩130,196 | ₩130,290 | ₩129,500 | ₩129,500 | -0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩131,443 | ₩131,737 | ₩130,826 | ₩130,826 | -0.47% | 9.6만 |
|---|
| 2026.09.22 | ₩132,675 | ₩132,675 | ₩131,670 | ₩131,670 | -0.76% | 1.8만 |
|---|
| 2026.09.21 | ₩133,037 | ₩133,037 | ₩132,327 | ₩132,327 | -0.53% | 2.7만 |
|---|
| 2026.09.18 | ₩133,654 | ₩133,654 | ₩132,729 | ₩132,742 | -0.68% | 2.8만 |
|---|
| 2026.09.17 | ₩134,471 | ₩134,471 | ₩133,707 | ₩134,109 | -0.27% | 2만 |
|---|
| 2026.09.16 | ₩135,114 | ₩135,208 | ₩132,957 | ₩133,667 | -1.07% | 2.1만 |
|---|
| 2026.09.15 | ₩135,824 | ₩136,052 | ₩135,396 | ₩135,503 | -0.24% | 6.6만 |
|---|
| 2026.09.14 | ₩136,186 | ₩136,494 | ₩135,811 | ₩135,958 | -0.17% | 1.6만 |
|---|
| 2026.09.11 | ₩135,449 | ₩135,637 | ₩135,101 | ₩135,610 | +0.12% | 1.6만 |
|---|
| 2026.09.10 | ₩135,195 | ₩135,195 | ₩134,632 | ₩134,632 | -0.42% | 1.6만 |
|---|
| 2026.09.09 | ₩136,280 | ₩136,280 | ₩135,141 | ₩135,221 | -0.78% | 2.4만 |
|---|
| 2026.09.08 | ₩137,432 | ₩137,432 | ₩136,494 | ₩136,548 | -0.64% | 1.9만 |
|---|
| 2026.09.04 | ₩137,928 | ₩138,545 | ₩137,848 | ₩138,076 | +0.11% | 1.9만 |
|---|
| 2026.09.03 | ₩138,638 | ₩139,134 | ₩138,156 | ₩138,839 | +0.14% | 2만 |
|---|
| 2026.09.02 | ₩137,379 | ₩138,612 | ₩137,379 | ₩138,183 | +0.59% | 1.3만 |
|---|
| 2026.09.01 | ₩137,325 | ₩137,861 | ₩136,883 | ₩137,138 | -0.14% | 6.9만 |
|---|
| 2026.08.31 | ₩137,741 | ₩137,741 | ₩137,325 | ₩137,446 | -0.21% | 2.3만 |
|---|
| 2026.08.28 | ₩138,679 | ₩138,893 | ₩138,169 | ₩138,518 | -0.12% | 1.6만 |
|---|
| 2026.08.27 | ₩138,705 | ₩138,772 | ₩138,344 | ₩138,397 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩139,134 | ₩139,603 | ₩138,679 | ₩139,375 | +0.17% | 2.2만 |
|---|
| 2026.08.25 | ₩139,295 | ₩139,389 | ₩138,679 | ₩139,215 | -0.06% | 2.3만 |
|---|
| 2026.08.24 | ₩139,134 | ₩139,938 | ₩139,134 | ₩139,657 | +0.38% | 2.4만 |
|---|
| 2026.08.21 | ₩138,746 | ₩139,496 | ₩138,746 | ₩139,054 | +0.22% | 1.1만 |
|---|
| 2026.08.20 | ₩139,121 | ₩139,603 | ₩138,518 | ₩138,545 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩138,947 | ₩140,635 | ₩138,947 | ₩139,362 | +0.30% | 1.9만 |
|---|
| 2026.08.18 | ₩139,241 | ₩139,617 | ₩138,571 | ₩138,679 | -0.40% | 1.8만 |
|---|
| 2026.08.17 | ₩139,402 | ₩139,402 | ₩138,210 | ₩138,223 | -0.85% | 1.4만 |
|---|
| 2026.08.14 | ₩139,295 | ₩139,697 | ₩139,295 | ₩139,603 | +0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩138,491 | ₩139,228 | ₩138,451 | ₩139,228 | +0.53% | 1.9만 |
|---|
| 2026.08.12 | ₩137,285 | ₩137,901 | ₩137,138 | ₩137,767 | +0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩137,406 | ₩137,955 | ₩136,977 | ₩137,767 | +0.26% | 1.8만 |
|---|
| 2026.08.10 | ₩136,977 | ₩137,352 | ₩136,628 | ₩137,298 | +0.23% | 1.4만 |
|---|
| 2026.08.07 | ₩136,106 | ₩137,124 | ₩135,704 | ₩136,910 | +0.59% | 2만 |
|---|
| 2026.08.06 | ₩136,843 | ₩137,004 | ₩135,851 | ₩136,374 | -0.34% | 3만 |
|---|
| 2026.08.05 | ₩137,526 | ₩137,526 | ₩135,784 | ₩136,401 | -0.82% | 4.7만 |
|---|
| 2026.08.04 | ₩135,449 | ₩137,191 | ₩134,779 | ₩137,111 | +1.23% | 5.5만 |
|---|
| 2026.08.03 | ₩135,985 | ₩136,468 | ₩135,690 | ₩136,213 | +0.17% | 6만 |
|---|
| 2026.07.31 | ₩135,543 | ₩135,556 | ₩134,699 | ₩135,422 | -0.09% | 1.8만 |
|---|
| 2026.07.30 | ₩136,454 | ₩136,454 | ₩134,297 | ₩135,811 | -0.47% | 3.6만 |
|---|
| 2026.07.29 | ₩137,821 | ₩138,102 | ₩137,071 | ₩137,218 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩136,253 | ₩137,942 | ₩136,253 | ₩137,566 | +0.96% | 5.9만 |
|---|
| 2026.07.27 | ₩135,020 | ₩135,677 | ₩135,020 | ₩135,235 | +0.16% | 2.5만 |
|---|
| 2026.07.24 | ₩132,836 | ₩134,699 | ₩132,836 | ₩134,498 | +1.25% | 3.3만 |
|---|
| 2026.07.23 | ₩133,051 | ₩133,064 | ₩132,247 | ₩132,461 | -0.44% | 2.3만 |
|---|
| 2026.07.22 | ₩133,211 | ₩133,747 | ₩132,836 | ₩133,131 | -0.06% | 2.9만 |
|---|
| 2026.07.21 | ₩132,528 | ₩132,595 | ₩132,153 | ₩132,421 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩133,426 | ₩133,426 | ₩132,582 | ₩132,662 | -0.57% | 1.8만 |
|---|
| 2026.07.17 | ₩134,203 | ₩135,543 | ₩133,064 | ₩133,252 | -0.71% | 1.9만 |
|---|
| 2026.07.16 | ₩132,126 | ₩133,855 | ₩132,126 | ₩133,761 | +1.24% | 1.7만 |
|---|
| 2026.07.15 | ₩131,858 | ₩132,367 | ₩131,349 | ₩131,496 | -0.27% | 1.5만 |
|---|
| 2026.07.14 | ₩132,488 | ₩132,488 | ₩131,469 | ₩131,550 | -0.71% | 3.1만 |
|---|
| 2026.07.13 | ₩132,019 | ₩132,809 | ₩132,019 | ₩132,407 | +0.29% | 9만 |
|---|
| 2026.07.10 | ₩131,295 | ₩131,751 | ₩131,000 | ₩131,429 | +0.10% | 1.7만 |
|---|
| 2026.07.09 | ₩130,518 | ₩131,121 | ₩130,250 | ₩130,679 | +0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩131,898 | ₩131,898 | ₩130,397 | ₩130,478 | -1.08% | 3.2만 |
|---|
| 2026.07.07 | ₩132,180 | ₩133,091 | ₩132,166 | ₩132,166 | -0.01% | 5.6만 |
|---|
| 2026.07.06 | ₩131,858 | ₩131,858 | ₩130,893 | ₩131,402 | -0.35% | 2.6만 |
|---|
| 2026.07.02 | ₩131,067 | ₩131,965 | ₩130,933 | ₩131,858 | +0.60% | 5.2만 |
|---|
| 2026.07.01 | ₩129,634 | ₩131,094 | ₩129,634 | ₩130,317 | +0.53% | 3.6만 |
|---|
| 2026.06.30 | ₩130,612 | ₩130,612 | ₩129,714 | ₩129,714 | -0.69% | 3.3만 |
|---|
| 2026.06.29 | ₩131,443 | ₩131,443 | ₩130,411 | ₩130,706 | -0.56% | 19.4만 |
|---|
| 2026.06.26 | ₩130,371 | ₩131,188 | ₩130,371 | ₩131,188 | +0.63% | 1.6만 |
|---|
| 2026.06.25 | ₩129,580 | ₩131,188 | ₩129,580 | ₩130,009 | +0.33% | 1.8만 |
|---|
| 2026.06.24 | ₩129,205 | ₩130,156 | ₩129,205 | ₩129,821 | +0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩127,758 | ₩128,964 | ₩127,758 | ₩128,883 | +0.88% | 2.9만 |
|---|
| 2026.06.22 | ₩127,356 | ₩128,441 | ₩127,356 | ₩127,918 | +0.44% | 2.2만 |
|---|
| 2026.06.18 | ₩127,583 | ₩128,173 | ₩127,181 | ₩127,302 | -0.22% | 4만 |
|---|
| 2026.06.17 | ₩129,580 | ₩129,821 | ₩127,436 | ₩127,476 | -1.62% | 1.4만 |
|---|
| 2026.06.16 | ₩129,821 | ₩130,424 | ₩129,794 | ₩129,928 | +0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩130,545 | ₩130,840 | ₩129,674 | ₩129,701 | -0.65% | 2.1만 |
|---|
| 2026.06.12 | ₩129,580 | ₩130,759 | ₩129,540 | ₩130,545 | +0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩128,669 | ₩129,808 | ₩128,374 | ₩129,473 | +0.62% | 1.4만 |
|---|
| 2026.06.10 | ₩129,433 | ₩129,513 | ₩128,106 | ₩128,186 | -0.96% | 2.3만 |
|---|
| 2026.06.09 | ₩128,856 | ₩129,446 | ₩128,294 | ₩129,366 | +0.40% | 2.2만 |
|---|
| 2026.06.08 | ₩128,843 | ₩128,990 | ₩128,160 | ₩128,200 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩128,763 | ₩129,366 | ₩128,682 | ₩128,883 | +0.09% | 1.7만 |
|---|
| 2026.06.04 | ₩128,428 | ₩129,419 | ₩128,428 | ₩128,964 | +0.42% | 2.8만 |
|---|
| 2026.06.03 | ₩128,039 | ₩128,106 | ₩127,476 | ₩127,610 | -0.33% | 1.1만 |
|---|
| 2026.06.02 | ₩128,093 | ₩128,709 | ₩127,985 | ₩128,481 | +0.30% | 1.9만 |
|---|
| 2026.06.01 | ₩127,516 | ₩128,012 | ₩127,516 | ₩127,811 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩127,691 | ₩128,160 | ₩127,691 | ₩127,771 | +0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩127,583 | ₩127,717 | ₩126,967 | ₩127,530 | -0.04% | 1.5만 |
|---|
| 2026.05.27 | ₩127,087 | ₩128,173 | ₩127,087 | ₩127,449 | +0.28% | 3.2만 |
|---|
| 2026.05.26 | ₩127,262 | ₩127,583 | ₩127,087 | ₩127,101 | -0.13% | 1.5만 |
|---|
| 2026.05.22 | ₩126,484 | ₩127,262 | ₩126,484 | ₩127,208 | +0.57% | 2만 |
|---|
| 2026.05.21 | ₩124,608 | ₩126,136 | ₩124,608 | ₩126,136 | +1.23% | 2.5만 |
|---|
| 2026.05.20 | ₩124,662 | ₩125,788 | ₩124,273 | ₩125,721 | +0.85% | 2.7만 |
|---|
| 2026.05.19 | ₩124,381 | ₩125,024 | ₩123,684 | ₩124,582 | +0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩123,469 | ₩124,783 | ₩123,469 | ₩124,729 | +1.02% | 1.3만 |
|---|
| 2026.05.15 | ₩124,528 | ₩124,528 | ₩123,376 | ₩123,376 | -0.93% | 1.6만 |
|---|
| 2026.05.14 | ₩124,890 | ₩125,024 | ₩124,515 | ₩124,528 | -0.29% | 1.5만 |
|---|
| 2026.05.13 | ₩124,407 | ₩124,622 | ₩123,831 | ₩124,113 | -0.24% | 7만 |
|---|
| 2026.05.12 | ₩124,702 | ₩125,332 | ₩124,153 | ₩125,037 | +0.27% | 12만 |
|---|
| 2026.05.11 | ₩125,493 | ₩125,493 | ₩124,501 | ₩124,649 | -0.67% | 2.3만 |
|---|
| 2026.05.08 | ₩125,654 | ₩125,761 | ₩125,144 | ₩125,386 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩126,082 | ₩126,203 | ₩125,292 | ₩125,520 | -0.45% | 3만 |
|---|
| 2026.05.06 | ₩126,578 | ₩126,967 | ₩126,377 | ₩126,538 | -0.03% | 2.2만 |
|---|
| 2026.05.05 | ₩125,707 | ₩126,377 | ₩125,345 | ₩125,922 | +0.17% | 3.3만 |
|---|
| 2026.05.04 | ₩126,444 | ₩126,900 | ₩125,493 | ₩125,587 | -0.68% | 1.6만 |
|---|
| 2026.05.01 | ₩127,945 | ₩127,945 | ₩126,913 | ₩126,913 | -0.81% | 6.9만 |
|---|
| 2026.04.30 | ₩125,667 | ₩127,704 | ₩125,667 | ₩127,583 | +1.52% | 1.9만 |
|---|
| 2026.04.29 | ₩126,538 | ₩126,672 | ₩125,680 | ₩126,015 | -0.41% | 2.3만 |
|---|
| 2026.04.28 | ₩126,645 | ₩127,329 | ₩126,377 | ₩126,578 | -0.05% | 3.2만 |
|---|
| 2026.04.27 | ₩126,404 | ₩127,168 | ₩126,283 | ₩126,310 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩127,128 | ₩127,128 | ₩126,149 | ₩126,230 | -0.71% | 2만 |
|---|
| 2026.04.23 | ₩127,074 | ₩127,731 | ₩126,618 | ₩127,476 | +0.32% | 3.8만 |
|---|
| 2026.04.22 | ₩127,731 | ₩127,999 | ₩126,886 | ₩127,034 | -0.55% | 2.3만 |
|---|
| 2026.04.21 | ₩128,441 | ₩129,004 | ₩127,516 | ₩127,516 | -0.72% | 3.1만 |
|---|
| 2026.04.20 | ₩127,262 | ₩128,186 | ₩127,262 | ₩127,798 | +0.42% | 1.7만 |
|---|
| 2026.04.17 | ₩126,163 | ₩128,012 | ₩126,163 | ₩127,476 | +1.04% | 4.9만 |
|---|
| 2026.04.16 | ₩125,372 | ₩126,257 | ₩125,372 | ₩126,069 | +0.56% | 6.4만 |
|---|
| 2026.04.15 | ₩125,747 | ₩125,828 | ₩125,051 | ₩125,426 | -0.26% | 3.6만 |
|---|
| 2026.04.14 | ₩125,345 | ₩125,868 | ₩125,064 | ₩125,600 | +0.20% | 5만 |
|---|
| 2026.04.13 | ₩124,675 | ₩125,587 | ₩124,193 | ₩125,546 | +0.70% | 5.2만 |
|---|
| 2026.04.10 | ₩125,828 | ₩125,828 | ₩124,662 | ₩124,783 | -0.83% | 2만 |
|---|
| 2026.04.09 | ₩125,024 | ₩126,056 | ₩125,024 | ₩125,721 | +0.56% | 3.2만 |
|---|
| 2026.04.08 | ₩124,300 | ₩125,479 | ₩123,979 | ₩125,439 | +0.92% | 3.6만 |
|---|
| 2026.04.07 | ₩124,019 | ₩124,273 | ₩123,483 | ₩123,885 | -0.11% | 3.4만 |
|---|
| 2026.04.06 | ₩123,322 | ₩124,046 | ₩123,322 | ₩123,992 | +0.54% | 2.4만 |
|---|
| 2026.04.02 | ₩123,108 | ₩123,965 | ₩122,799 | ₩123,684 | +0.47% | 3.1만 |
|---|
| 2026.04.01 | ₩123,376 | ₩123,724 | ₩123,134 | ₩123,389 | +0.01% | 12.7만 |
|---|
| 2026.03.31 | ₩123,523 | ₩124,153 | ₩122,598 | ₩123,751 | +0.18% | 6.6만 |
|---|
| 2026.03.30 | ₩123,697 | ₩123,858 | ₩122,170 | ₩122,505 | -0.96% | 7.5만 |
|---|
| 2026.03.27 | ₩123,496 | ₩123,778 | ₩122,438 | ₩122,732 | -0.62% | 3.5만 |
|---|
| 2026.03.26 | ₩122,880 | ₩124,113 | ₩122,880 | ₩123,376 | +0.40% | 3.1만 |
|---|
| 2026.03.25 | ₩123,469 | ₩124,046 | ₩123,349 | ₩123,751 | +0.23% | 12.5만 |
|---|
| 2026.03.24 | ₩121,567 | ₩123,925 | ₩121,567 | ₩123,201 | +1.34% | 2.8만 |
|---|
| 2026.03.23 | ₩121,714 | ₩122,987 | ₩121,714 | ₩122,210 | +0.41% | 4.5만 |
|---|
| 2026.03.20 | ₩122,237 | ₩122,237 | ₩120,588 | ₩120,870 | -1.12% | 3만 |
|---|
| 2026.03.19 | ₩121,674 | ₩122,692 | ₩121,674 | ₩122,210 | +0.44% | 1.5만 |
|---|
| 2026.03.18 | ₩123,389 | ₩123,389 | ₩122,183 | ₩122,183 | -0.98% | 2.1만 |
|---|
| 2026.03.17 | ₩123,335 | ₩124,273 | ₩123,335 | ₩123,603 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩123,148 | ₩123,282 | ₩122,585 | ₩122,786 | -0.29% | 2.9만 |
|---|
| 2026.03.13 | ₩122,652 | ₩122,960 | ₩122,089 | ₩122,210 | -0.36% | 3.4만 |
|---|
| 2026.03.12 | ₩122,679 | ₩123,335 | ₩122,143 | ₩122,143 | -0.44% | 10.8만 |
|---|
| 2026.03.11 | ₩122,719 | ₩123,322 | ₩122,518 | ₩123,054 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩123,644 | ₩124,126 | ₩122,799 | ₩122,853 | -0.64% | 1.7만 |
|---|
| 2026.03.09 | ₩123,309 | ₩123,831 | ₩121,861 | ₩123,804 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩124,381 | ₩124,434 | ₩123,121 | ₩124,206 | -0.14% | 2.4만 |
|---|
| 2026.03.05 | ₩125,801 | ₩126,042 | ₩124,689 | ₩125,158 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩126,391 | ₩126,417 | ₩125,426 | ₩126,270 | -0.10% | 2.6만 |
|---|
| 2026.03.03 | ₩126,163 | ₩126,525 | ₩124,300 | ₩126,042 | -0.10% | 2.9만 |
|---|
| 2026.03.02 | ₩127,141 | ₩127,650 | ₩126,431 | ₩127,409 | +0.21% | 6.8만 |
|---|
| 2026.02.27 | ₩126,618 | ₩127,382 | ₩126,203 | ₩127,168 | +0.43% | 2.7만 |
|---|
| 2026.02.26 | ₩126,364 | ₩126,994 | ₩126,283 | ₩126,779 | +0.33% | 2.2만 |
|---|
| 2026.02.25 | ₩127,007 | ₩127,007 | ₩125,278 | ₩126,297 | -0.56% | 3.1만 |
|---|
| 2026.02.24 | ₩126,176 | ₩126,819 | ₩126,015 | ₩126,685 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩126,752 | ₩127,396 | ₩125,814 | ₩126,216 | -0.42% | 5.5만 |
|---|
| 2026.02.20 | ₩126,726 | ₩127,275 | ₩126,310 | ₩127,235 | +0.40% | 2.9만 |
|---|
| 2026.02.19 | ₩127,101 | ₩127,610 | ₩126,498 | ₩126,873 | -0.18% | 3.2만 |
|---|
| 2026.02.18 | ₩127,101 | ₩127,396 | ₩126,819 | ₩127,222 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩127,369 | ₩127,449 | ₩125,841 | ₩126,538 | -0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩126,163 | ₩127,476 | ₩125,814 | ₩127,034 | +0.69% | 3.6만 |
|---|
| 2026.02.12 | ₩127,476 | ₩128,160 | ₩125,922 | ₩126,163 | -1.03% | 8.7만 |
|---|
| 2026.02.11 | ₩126,498 | ₩127,128 | ₩126,417 | ₩127,128 | +0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩125,319 | ₩126,270 | ₩125,319 | ₩126,002 | +0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩125,399 | ₩125,520 | ₩125,225 | ₩125,292 | -0.09% | 2.9만 |
|---|
| 2026.02.06 | ₩124,662 | ₩125,895 | ₩124,555 | ₩125,868 | +0.97% | 3.4만 |
|---|
| 2026.02.05 | ₩124,153 | ₩124,528 | ₩123,510 | ₩123,845 | -0.25% | 3만 |
|---|
| 2026.02.04 | ₩122,960 | ₩124,823 | ₩122,960 | ₩124,622 | +1.35% | 2.5만 |
|---|
| 2026.02.03 | ₩120,910 | ₩122,732 | ₩120,910 | ₩122,290 | +1.14% | 5.5만 |
|---|
| 2026.02.02 | ₩120,481 | ₩121,272 | ₩120,481 | ₩121,124 | +0.53% | 9.1만 |
|---|
| 2026.01.30 | ₩120,441 | ₩120,910 | ₩119,811 | ₩120,883 | +0.37% | 2.5만 |
|---|
| 2026.01.29 | ₩120,468 | ₩121,017 | ₩120,106 | ₩120,387 | -0.07% | 6.2만 |
|---|
| 2026.01.28 | ₩119,945 | ₩120,294 | ₩119,436 | ₩119,771 | -0.15% | 3.5만 |
|---|
| 2026.01.27 | ₩120,012 | ₩120,133 | ₩119,677 | ₩119,945 | -0.06% | 3.7만 |
|---|
| 2026.01.26 | ₩120,119 | ₩120,347 | ₩119,771 | ₩120,093 | -0.02% | 2.9만 |
|---|
| 2026.01.23 | ₩120,267 | ₩120,267 | ₩119,195 | ₩119,691 | -0.48% | 4.3만 |
|---|
| 2026.01.22 | ₩120,133 | ₩120,521 | ₩119,865 | ₩119,999 | -0.11% | 3.2만 |
|---|
| 2026.01.21 | ₩118,632 | ₩120,079 | ₩118,632 | ₩119,905 | +1.07% | 1.8만 |
|---|
| 2026.01.20 | ₩118,163 | ₩118,793 | ₩117,801 | ₩117,868 | -0.25% | 2.2만 |
|---|
| 2026.01.16 | ₩119,583 | ₩119,691 | ₩119,007 | ₩119,128 | -0.38% | 2만 |
|---|
| 2026.01.15 | ₩119,275 | ₩119,985 | ₩119,208 | ₩119,664 | +0.33% | 4.7만 |
|---|
| 2026.01.14 | ₩118,377 | ₩119,570 | ₩118,377 | ₩119,329 | +0.80% | 3.4만 |
|---|
| 2026.01.13 | ₩118,967 | ₩119,155 | ₩118,163 | ₩118,418 | -0.46% | 3만 |
|---|
| 2026.01.12 | ₩118,980 | ₩118,980 | ₩118,337 | ₩118,699 | -0.24% | 2.5만 |
|---|
| 2026.01.09 | ₩119,195 | ₩119,516 | ₩118,833 | ₩119,047 | -0.12% | 4만 |
|---|
| 2026.01.08 | ₩117,024 | ₩119,208 | ₩117,024 | ₩118,766 | +1.49% | 7.8만 |
|---|
| 2026.01.07 | ₩118,578 | ₩118,578 | ₩116,890 | ₩117,011 | -1.32% | 15.7만 |
|---|
| 2026.01.06 | ₩117,332 | ₩118,364 | ₩117,332 | ₩118,230 | +0.77% | 8.5만 |
|---|
| 2026.01.05 | ₩116,930 | ₩117,707 | ₩116,729 | ₩117,520 | +0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩115,711 | ₩116,836 | ₩115,014 | ₩116,461 | +0.65% | 2.8만 |
|---|
| 2025.12.31 | ₩116,274 | ₩116,274 | ₩115,403 | ₩115,443 | -0.71% | 3.3만 |
|---|
| 2025.12.30 | ₩116,448 | ₩116,448 | ₩116,140 | ₩116,274 | -0.15% | 5.2만 |
|---|
| 2025.12.29 | ₩116,153 | ₩116,354 | ₩116,073 | ₩116,180 | +0.02% | 1.6만 |
|---|
| 2025.12.26 | ₩116,126 | ₩116,341 | ₩115,925 | ₩116,314 | +0.16% | 3.2만 |
|---|
| 2025.12.24 | ₩115,925 | ₩116,434 | ₩115,872 | ₩116,287 | +0.31% | 9.2천 |
|---|
| 2025.12.23 | ₩116,006 | ₩116,247 | ₩115,711 | ₩115,858 | -0.13% | 7.3만 |
|---|
| 2025.12.22 | ₩115,657 | ₩116,193 | ₩115,657 | ₩116,166 | +0.44% | 2.2만 |
|---|
| 2025.12.19 | ₩115,295 | ₩115,684 | ₩115,295 | ₩115,309 | +0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩115,590 | ₩116,113 | ₩115,054 | ₩115,215 | -0.32% | 2.4만 |
|---|
| 2025.12.17 | ₩115,202 | ₩115,711 | ₩115,202 | ₩115,456 | +0.22% | 2.2만 |
|---|
| 2025.12.16 | ₩115,845 | ₩115,845 | ₩114,679 | ₩115,094 | -0.65% | 1.8만 |
|---|
| 2025.12.15 | ₩116,542 | ₩116,542 | ₩115,657 | ₩116,341 | -0.17% | 2.3만 |
|---|
| 2025.12.12 | ₩116,515 | ₩116,783 | ₩115,872 | ₩116,046 | -0.40% | 2.8만 |
|---|
| 2025.12.11 | ₩116,046 | ₩117,212 | ₩116,046 | ₩116,917 | +0.75% | 6.5만 |
|---|
| 2025.12.10 | ₩114,331 | ₩116,193 | ₩114,331 | ₩116,180 | +1.62% | 2.6만 |
|---|
| 2025.12.09 | ₩114,143 | ₩114,840 | ₩114,143 | ₩114,304 | +0.14% | 1.7만 |
|---|
| 2025.12.08 | ₩115,336 | ₩115,336 | ₩114,250 | ₩114,264 | -0.93% | 2.3만 |
|---|
| 2025.12.05 | ₩115,081 | ₩115,805 | ₩114,987 | ₩115,121 | +0.03% | 2만 |
|---|
| 2025.12.04 | ₩115,068 | ₩115,416 | ₩114,813 | ₩115,014 | -0.05% | 2.3만 |
|---|
| 2025.12.03 | ₩114,264 | ₩115,188 | ₩114,264 | ₩115,094 | +0.73% | 2.3만 |
|---|
| 2025.12.02 | ₩114,625 | ₩114,625 | ₩113,808 | ₩114,036 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩114,706 | ₩115,376 | ₩114,438 | ₩114,438 | -0.23% | 2만 |
|---|
| 2025.11.28 | ₩114,733 | ₩115,322 | ₩114,639 | ₩115,161 | +0.37% | 1.3만 |
|---|
| 2025.11.26 | ₩113,781 | ₩114,840 | ₩113,781 | ₩114,558 | +0.68% | 2.2만 |
|---|
| 2025.11.25 | ₩112,307 | ₩113,674 | ₩112,307 | ₩113,540 | +1.10% | 3.1만 |
|---|
| 2025.11.24 | ₩112,079 | ₩112,307 | ₩111,530 | ₩112,160 | +0.07% | 2.3만 |
|---|
| 2025.11.21 | ₩110,096 | ₩112,428 | ₩110,096 | ₩111,892 | +1.63% | 2.6만 |
|---|
| 2025.11.20 | ₩110,833 | ₩111,583 | ₩109,399 | ₩109,439 | -1.26% | 3만 |
|---|
| 2025.11.19 | ₩110,833 | ₩110,833 | ₩109,681 | ₩110,069 | -0.69% | 2만 |
|---|
| 2025.11.18 | ₩110,833 | ₩111,490 | ₩110,391 | ₩111,007 | +0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩111,959 | ₩112,079 | ₩110,310 | ₩110,525 | -1.28% | 2.4만 |
|---|
| 2025.11.14 | ₩111,999 | ₩112,588 | ₩111,704 | ₩112,093 | +0.08% | 2.2만 |
|---|
| 2025.11.13 | ₩112,682 | ₩113,325 | ₩112,320 | ₩112,334 | -0.31% | 1.6만 |
|---|
| 2025.11.12 | ₩112,374 | ₩113,392 | ₩112,374 | ₩112,937 | +0.50% | 6.1만 |
|---|
| 2025.11.11 | ₩111,637 | ₩112,763 | ₩111,637 | ₩112,454 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩111,798 | ₩111,798 | ₩110,779 | ₩111,449 | -0.31% | 1.3만 |
|---|
| 2025.11.07 | ₩110,176 | ₩111,342 | ₩109,975 | ₩111,275 | +1.00% | 2만 |
|---|
| 2025.11.06 | ₩110,659 | ₩111,128 | ₩110,176 | ₩110,230 | -0.39% | 3.8만 |
|---|
| 2025.11.05 | ₩110,042 | ₩111,168 | ₩110,042 | ₩110,686 | +0.58% | 1.9만 |
|---|
| 2025.11.04 | ₩109,801 | ₩110,310 | ₩109,801 | ₩110,109 | +0.28% | 1.9만 |
|---|
| 2025.11.03 | ₩110,712 | ₩110,712 | ₩109,520 | ₩110,351 | -0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩110,217 | ₩111,061 | ₩110,217 | ₩110,833 | +0.56% | 1.9만 |
|---|
| 2025.10.30 | ₩110,525 | ₩111,289 | ₩110,284 | ₩110,337 | -0.17% | 2.3만 |
|---|
| 2025.10.29 | ₩111,744 | ₩111,784 | ₩110,458 | ₩110,686 | -0.95% | 3.7만 |
|---|
| 2025.10.28 | ₩112,736 | ₩112,736 | ₩111,838 | ₩111,878 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩112,508 | ₩112,655 | ₩112,294 | ₩112,615 | +0.10% | 2.5만 |
|---|
| 2025.10.24 | ₩112,575 | ₩112,575 | ₩112,079 | ₩112,079 | -0.44% | 1.8만 |
|---|
| 2025.10.23 | ₩111,865 | ₩112,039 | ₩111,342 | ₩111,851 | -0.01% | 3.7만 |
|---|
| 2025.10.22 | ₩111,784 | ₩112,133 | ₩111,195 | ₩111,382 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩111,088 | ₩111,999 | ₩111,088 | ₩111,838 | +0.68% | 2만 |
|---|
| 2025.10.20 | ₩110,324 | ₩111,021 | ₩110,324 | ₩110,967 | +0.58% | 1.7만 |
|---|
| 2025.10.17 | ₩109,212 | ₩109,868 | ₩109,212 | ₩109,841 | +0.58% | 1.5만 |
|---|
| 2025.10.16 | ₩110,686 | ₩110,766 | ₩108,850 | ₩109,104 | -1.43% | 1.2만 |
|---|
| 2025.10.15 | ₩111,248 | ₩111,329 | ₩110,136 | ₩110,659 | -0.53% | 2.5만 |
|---|
| 2025.10.14 | ₩108,716 | ₩111,114 | ₩108,716 | ₩110,793 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩109,426 | ₩109,841 | ₩109,145 | ₩109,520 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩111,423 | ₩111,423 | ₩108,702 | ₩108,702 | -2.44% | 2.3만 |
|---|