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 | ₩131,040 | ₩131,053 | ₩130,624 | ₩130,691 | -0.27% | 7.9만 |
| 2026.10.08 | ₩129,229 | ₩131,187 | ₩129,229 | ₩131,160 | +1.49% | 8.6만 |
| 2026.10.07 | ₩129,739 | ₩129,739 | ₩129,055 | ₩129,202 | -0.41% | 4.4만 |
| 2026.10.06 | ₩129,363 | ₩129,980 | ₩129,363 | ₩129,792 | +0.33% | 4.5만 |
| 2026.10.05 | ₩128,452 | ₩129,337 | ₩128,036 | ₩129,135 | +0.53% | 3.2만 |
| 2026.10.02 | ₩128,961 | ₩128,961 | ₩128,291 | ₩128,532 | -0.33% | 4.5만 |
| 2026.10.01 | ₩127,982 | ₩128,706 | ₩127,499 | ₩128,586 | +0.47% | 2.7만 |
| 2026.09.30 | ₩129,109 | ₩129,109 | ₩127,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,794 |
| -1.02% |
| 3.4만 |
| 2026.09.29 | ₩128,773 | ₩128,907 | ₩128,170 | ₩128,653 | -0.09% | 3.4만 |
|---|
| 2026.09.28 | ₩129,766 | ₩129,766 | ₩128,988 | ₩129,135 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩129,551 | ₩130,047 | ₩128,988 | ₩130,020 | +0.36% | 2.5만 |
|---|
| 2026.09.24 | ₩130,289 | ₩130,383 | ₩129,591 | ₩129,591 | -0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩131,536 | ₩131,831 | ₩130,919 | ₩130,919 | -0.47% | 9.6만 |
|---|
| 2026.09.22 | ₩132,769 | ₩132,769 | ₩131,764 | ₩131,764 | -0.76% | 1.8만 |
|---|
| 2026.09.21 | ₩133,131 | ₩133,131 | ₩132,421 | ₩132,421 | -0.53% | 2.7만 |
|---|
| 2026.09.18 | ₩133,748 | ₩133,748 | ₩132,823 | ₩132,836 | -0.68% | 2.8만 |
|---|
| 2026.09.17 | ₩134,566 | ₩134,566 | ₩133,802 | ₩134,204 | -0.27% | 2만 |
|---|
| 2026.09.16 | ₩135,210 | ₩135,304 | ₩133,051 | ₩133,762 | -1.07% | 2.1만 |
|---|
| 2026.09.15 | ₩135,921 | ₩136,149 | ₩135,492 | ₩135,599 | -0.24% | 6.6만 |
|---|
| 2026.09.14 | ₩136,283 | ₩136,591 | ₩135,907 | ₩136,055 | -0.17% | 1.6만 |
|---|
| 2026.09.11 | ₩135,545 | ₩135,733 | ₩135,197 | ₩135,706 | +0.12% | 1.6만 |
|---|
| 2026.09.10 | ₩135,290 | ₩135,290 | ₩134,727 | ₩134,727 | -0.42% | 1.6만 |
|---|
| 2026.09.09 | ₩136,377 | ₩136,377 | ₩135,237 | ₩135,317 | -0.78% | 2.4만 |
|---|
| 2026.09.08 | ₩137,530 | ₩137,530 | ₩136,591 | ₩136,645 | -0.64% | 1.9만 |
|---|
| 2026.09.04 | ₩138,026 | ₩138,643 | ₩137,946 | ₩138,174 | +0.11% | 1.9만 |
|---|
| 2026.09.03 | ₩138,737 | ₩139,233 | ₩138,254 | ₩138,938 | +0.14% | 2만 |
|---|
| 2026.09.02 | ₩137,476 | ₩138,710 | ₩137,476 | ₩138,281 | +0.59% | 1.3만 |
|---|
| 2026.09.01 | ₩137,423 | ₩137,959 | ₩136,980 | ₩137,235 | -0.14% | 6.9만 |
|---|
| 2026.08.31 | ₩137,838 | ₩137,838 | ₩137,423 | ₩137,543 | -0.21% | 2.3만 |
|---|
| 2026.08.28 | ₩138,777 | ₩138,992 | ₩138,267 | ₩138,616 | -0.12% | 1.6만 |
|---|
| 2026.08.27 | ₩138,804 | ₩138,871 | ₩138,442 | ₩138,495 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩139,233 | ₩139,702 | ₩138,777 | ₩139,474 | +0.17% | 2.2만 |
|---|
| 2026.08.25 | ₩139,394 | ₩139,488 | ₩138,777 | ₩139,313 | -0.06% | 2.3만 |
|---|
| 2026.08.24 | ₩139,233 | ₩140,037 | ₩139,233 | ₩139,756 | +0.38% | 2.4만 |
|---|
| 2026.08.21 | ₩138,844 | ₩139,595 | ₩138,844 | ₩139,152 | +0.22% | 1.1만 |
|---|
| 2026.08.20 | ₩139,220 | ₩139,702 | ₩138,616 | ₩138,643 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩139,045 | ₩140,735 | ₩139,045 | ₩139,461 | +0.30% | 1.9만 |
|---|
| 2026.08.18 | ₩139,340 | ₩139,716 | ₩138,670 | ₩138,777 | -0.40% | 1.8만 |
|---|
| 2026.08.17 | ₩139,501 | ₩139,501 | ₩138,308 | ₩138,321 | -0.85% | 1.4만 |
|---|
| 2026.08.14 | ₩139,394 | ₩139,796 | ₩139,394 | ₩139,702 | +0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩138,589 | ₩139,327 | ₩138,549 | ₩139,327 | +0.53% | 1.9만 |
|---|
| 2026.08.12 | ₩137,382 | ₩137,999 | ₩137,235 | ₩137,865 | +0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩137,503 | ₩138,053 | ₩137,074 | ₩137,865 | +0.26% | 1.8만 |
|---|
| 2026.08.10 | ₩137,074 | ₩137,449 | ₩136,725 | ₩137,396 | +0.23% | 1.4만 |
|---|
| 2026.08.07 | ₩136,202 | ₩137,221 | ₩135,800 | ₩137,007 | +0.59% | 2만 |
|---|
| 2026.08.06 | ₩136,940 | ₩137,101 | ₩135,948 | ₩136,471 | -0.34% | 3만 |
|---|
| 2026.08.05 | ₩137,624 | ₩137,624 | ₩135,880 | ₩136,497 | -0.82% | 4.7만 |
|---|
| 2026.08.04 | ₩135,545 | ₩137,289 | ₩134,875 | ₩137,208 | +1.23% | 5.5만 |
|---|
| 2026.08.03 | ₩136,082 | ₩136,564 | ₩135,787 | ₩136,310 | +0.17% | 6만 |
|---|
| 2026.07.31 | ₩135,639 | ₩135,653 | ₩134,794 | ₩135,518 | -0.09% | 1.8만 |
|---|
| 2026.07.30 | ₩136,551 | ₩136,551 | ₩134,392 | ₩135,907 | -0.47% | 3.6만 |
|---|
| 2026.07.29 | ₩137,919 | ₩138,200 | ₩137,168 | ₩137,315 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩136,350 | ₩138,039 | ₩136,350 | ₩137,664 | +0.96% | 5.9만 |
|---|
| 2026.07.27 | ₩135,116 | ₩135,773 | ₩135,116 | ₩135,331 | +0.16% | 2.5만 |
|---|
| 2026.07.24 | ₩132,930 | ₩134,794 | ₩132,930 | ₩134,593 | +1.25% | 3.3만 |
|---|
| 2026.07.23 | ₩133,145 | ₩133,158 | ₩132,340 | ₩132,555 | -0.44% | 2.3만 |
|---|
| 2026.07.22 | ₩133,306 | ₩133,842 | ₩132,930 | ₩133,225 | -0.06% | 2.9만 |
|---|
| 2026.07.21 | ₩132,622 | ₩132,689 | ₩132,246 | ₩132,515 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩133,520 | ₩133,520 | ₩132,676 | ₩132,756 | -0.57% | 1.8만 |
|---|
| 2026.07.17 | ₩134,298 | ₩135,639 | ₩133,158 | ₩133,346 | -0.71% | 1.9만 |
|---|
| 2026.07.16 | ₩132,220 | ₩133,949 | ₩132,220 | ₩133,856 | +1.24% | 1.7만 |
|---|
| 2026.07.15 | ₩131,951 | ₩132,461 | ₩131,442 | ₩131,589 | -0.27% | 1.5만 |
|---|
| 2026.07.14 | ₩132,582 | ₩132,582 | ₩131,563 | ₩131,643 | -0.71% | 3.1만 |
|---|
| 2026.07.13 | ₩132,112 | ₩132,904 | ₩132,112 | ₩132,501 | +0.29% | 9만 |
|---|
| 2026.07.10 | ₩131,388 | ₩131,844 | ₩131,093 | ₩131,522 | +0.10% | 1.7만 |
|---|
| 2026.07.09 | ₩130,610 | ₩131,214 | ₩130,342 | ₩130,771 | +0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩131,992 | ₩131,992 | ₩130,490 | ₩130,570 | -1.08% | 3.2만 |
|---|
| 2026.07.07 | ₩132,273 | ₩133,185 | ₩132,260 | ₩132,260 | -0.01% | 5.6만 |
|---|
| 2026.07.06 | ₩131,951 | ₩131,951 | ₩130,986 | ₩131,496 | -0.35% | 2.6만 |
|---|
| 2026.07.02 | ₩131,160 | ₩132,059 | ₩131,026 | ₩131,951 | +0.60% | 5.2만 |
|---|
| 2026.07.01 | ₩129,725 | ₩131,187 | ₩129,725 | ₩130,409 | +0.53% | 3.6만 |
|---|
| 2026.06.30 | ₩130,704 | ₩130,704 | ₩129,806 | ₩129,806 | -0.69% | 3.3만 |
|---|
| 2026.06.29 | ₩131,536 | ₩131,536 | ₩130,503 | ₩130,798 | -0.56% | 19.4만 |
|---|
| 2026.06.26 | ₩130,463 | ₩131,281 | ₩130,463 | ₩131,281 | +0.63% | 1.6만 |
|---|
| 2026.06.25 | ₩129,672 | ₩131,281 | ₩129,672 | ₩130,101 | +0.33% | 1.8만 |
|---|
| 2026.06.24 | ₩129,296 | ₩130,248 | ₩129,296 | ₩129,913 | +0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩127,848 | ₩129,055 | ₩127,848 | ₩128,974 | +0.88% | 2.9만 |
|---|
| 2026.06.22 | ₩127,446 | ₩128,532 | ₩127,446 | ₩128,009 | +0.44% | 2.2만 |
|---|
| 2026.06.18 | ₩127,674 | ₩128,264 | ₩127,271 | ₩127,392 | -0.22% | 4만 |
|---|
| 2026.06.17 | ₩129,672 | ₩129,913 | ₩127,526 | ₩127,566 | -1.62% | 1.4만 |
|---|
| 2026.06.16 | ₩129,913 | ₩130,517 | ₩129,886 | ₩130,020 | +0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩130,637 | ₩130,932 | ₩129,766 | ₩129,792 | -0.65% | 2.1만 |
|---|
| 2026.06.12 | ₩129,672 | ₩130,852 | ₩129,632 | ₩130,637 | +0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩128,760 | ₩129,900 | ₩128,465 | ₩129,565 | +0.62% | 1.4만 |
|---|
| 2026.06.10 | ₩129,524 | ₩129,605 | ₩128,197 | ₩128,277 | -0.96% | 2.3만 |
|---|
| 2026.06.09 | ₩128,948 | ₩129,538 | ₩128,384 | ₩129,457 | +0.40% | 2.2만 |
|---|
| 2026.06.08 | ₩128,934 | ₩129,082 | ₩128,250 | ₩128,291 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩128,854 | ₩129,457 | ₩128,773 | ₩128,974 | +0.09% | 1.7만 |
|---|
| 2026.06.04 | ₩128,519 | ₩129,511 | ₩128,519 | ₩129,055 | +0.42% | 2.8만 |
|---|
| 2026.06.03 | ₩128,130 | ₩128,197 | ₩127,566 | ₩127,701 | -0.33% | 1.1만 |
|---|
| 2026.06.02 | ₩128,183 | ₩128,800 | ₩128,076 | ₩128,572 | +0.30% | 1.9만 |
|---|
| 2026.06.01 | ₩127,607 | ₩128,103 | ₩127,607 | ₩127,902 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩127,781 | ₩128,250 | ₩127,781 | ₩127,861 | +0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩127,674 | ₩127,808 | ₩127,057 | ₩127,620 | -0.04% | 1.5만 |
|---|
| 2026.05.27 | ₩127,178 | ₩128,264 | ₩127,178 | ₩127,540 | +0.28% | 3.2만 |
|---|
| 2026.05.26 | ₩127,352 | ₩127,674 | ₩127,178 | ₩127,191 | -0.13% | 1.5만 |
|---|
| 2026.05.22 | ₩126,574 | ₩127,352 | ₩126,574 | ₩127,298 | +0.57% | 2만 |
|---|
| 2026.05.21 | ₩124,697 | ₩126,226 | ₩124,697 | ₩126,226 | +1.23% | 2.5만 |
|---|
| 2026.05.20 | ₩124,750 | ₩125,877 | ₩124,362 | ₩125,810 | +0.85% | 2.7만 |
|---|
| 2026.05.19 | ₩124,469 | ₩125,113 | ₩123,772 | ₩124,670 | +0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩123,557 | ₩124,871 | ₩123,557 | ₩124,817 | +1.02% | 1.3만 |
|---|
| 2026.05.15 | ₩124,616 | ₩124,616 | ₩123,463 | ₩123,463 | -0.93% | 1.6만 |
|---|
| 2026.05.14 | ₩124,978 | ₩125,113 | ₩124,603 | ₩124,616 | -0.29% | 1.5만 |
|---|
| 2026.05.13 | ₩124,496 | ₩124,710 | ₩123,919 | ₩124,201 | -0.24% | 7만 |
|---|
| 2026.05.12 | ₩124,791 | ₩125,421 | ₩124,241 | ₩125,126 | +0.27% | 12만 |
|---|
| 2026.05.11 | ₩125,582 | ₩125,582 | ₩124,590 | ₩124,737 | -0.67% | 2.3만 |
|---|
| 2026.05.08 | ₩125,743 | ₩125,850 | ₩125,233 | ₩125,475 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩126,172 | ₩126,293 | ₩125,381 | ₩125,609 | -0.45% | 3만 |
|---|
| 2026.05.06 | ₩126,668 | ₩127,057 | ₩126,467 | ₩126,628 | -0.03% | 2.2만 |
|---|
| 2026.05.05 | ₩125,796 | ₩126,467 | ₩125,434 | ₩126,011 | +0.17% | 3.3만 |
|---|
| 2026.05.04 | ₩126,534 | ₩126,990 | ₩125,582 | ₩125,676 | -0.68% | 1.6만 |
|---|
| 2026.05.01 | ₩128,036 | ₩128,036 | ₩127,003 | ₩127,003 | -0.81% | 6.9만 |
|---|
| 2026.04.30 | ₩125,756 | ₩127,794 | ₩125,756 | ₩127,674 | +1.52% | 1.9만 |
|---|
| 2026.04.29 | ₩126,628 | ₩126,762 | ₩125,770 | ₩126,105 | -0.41% | 2.3만 |
|---|
| 2026.04.28 | ₩126,735 | ₩127,419 | ₩126,467 | ₩126,668 | -0.05% | 3.2만 |
|---|
| 2026.04.27 | ₩126,494 | ₩127,258 | ₩126,373 | ₩126,400 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩127,218 | ₩127,218 | ₩126,239 | ₩126,319 | -0.71% | 2만 |
|---|
| 2026.04.23 | ₩127,164 | ₩127,821 | ₩126,708 | ₩127,566 | +0.32% | 3.8만 |
|---|
| 2026.04.22 | ₩127,821 | ₩128,089 | ₩126,976 | ₩127,124 | -0.55% | 2.3만 |
|---|
| 2026.04.21 | ₩128,532 | ₩129,095 | ₩127,607 | ₩127,607 | -0.72% | 3.1만 |
|---|
| 2026.04.20 | ₩127,352 | ₩128,277 | ₩127,352 | ₩127,888 | +0.42% | 1.7만 |
|---|
| 2026.04.17 | ₩126,252 | ₩128,103 | ₩126,252 | ₩127,566 | +1.04% | 4.9만 |
|---|
| 2026.04.16 | ₩125,461 | ₩126,346 | ₩125,461 | ₩126,158 | +0.56% | 6.4만 |
|---|
| 2026.04.15 | ₩125,837 | ₩125,917 | ₩125,139 | ₩125,515 | -0.26% | 3.6만 |
|---|
| 2026.04.14 | ₩125,434 | ₩125,957 | ₩125,153 | ₩125,689 | +0.20% | 5만 |
|---|
| 2026.04.13 | ₩124,764 | ₩125,676 | ₩124,281 | ₩125,635 | +0.70% | 5.2만 |
|---|
| 2026.04.10 | ₩125,917 | ₩125,917 | ₩124,750 | ₩124,871 | -0.83% | 2만 |
|---|
| 2026.04.09 | ₩125,113 | ₩126,145 | ₩125,113 | ₩125,810 | +0.56% | 3.2만 |
|---|
| 2026.04.08 | ₩124,388 | ₩125,568 | ₩124,067 | ₩125,528 | +0.92% | 3.6만 |
|---|
| 2026.04.07 | ₩124,107 | ₩124,362 | ₩123,570 | ₩123,973 | -0.11% | 3.4만 |
|---|
| 2026.04.06 | ₩123,409 | ₩124,134 | ₩123,409 | ₩124,080 | +0.54% | 2.4만 |
|---|
| 2026.04.02 | ₩123,195 | ₩124,053 | ₩122,886 | ₩123,772 | +0.47% | 3.1만 |
|---|
| 2026.04.01 | ₩123,463 | ₩123,812 | ₩123,222 | ₩123,477 | +0.01% | 12.7만 |
|---|
| 2026.03.31 | ₩123,611 | ₩124,241 | ₩122,685 | ₩123,839 | +0.18% | 6.6만 |
|---|
| 2026.03.30 | ₩123,785 | ₩123,946 | ₩122,256 | ₩122,591 | -0.96% | 7.5만 |
|---|
| 2026.03.27 | ₩123,584 | ₩123,865 | ₩122,524 | ₩122,819 | -0.62% | 3.5만 |
|---|
| 2026.03.26 | ₩122,967 | ₩124,201 | ₩122,967 | ₩123,463 | +0.40% | 3.1만 |
|---|
| 2026.03.25 | ₩123,557 | ₩124,134 | ₩123,436 | ₩123,839 | +0.23% | 12.5만 |
|---|
| 2026.03.24 | ₩121,653 | ₩124,013 | ₩121,653 | ₩123,289 | +1.34% | 2.8만 |
|---|
| 2026.03.23 | ₩121,800 | ₩123,074 | ₩121,800 | ₩122,296 | +0.41% | 4.5만 |
|---|
| 2026.03.20 | ₩122,323 | ₩122,323 | ₩120,674 | ₩120,955 | -1.12% | 3만 |
|---|
| 2026.03.19 | ₩121,760 | ₩122,779 | ₩121,760 | ₩122,296 | +0.44% | 1.5만 |
|---|
| 2026.03.18 | ₩123,477 | ₩123,477 | ₩122,270 | ₩122,270 | -0.98% | 2.1만 |
|---|
| 2026.03.17 | ₩123,423 | ₩124,362 | ₩123,423 | ₩123,691 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩123,235 | ₩123,369 | ₩122,672 | ₩122,873 | -0.29% | 2.9만 |
|---|
| 2026.03.13 | ₩122,739 | ₩123,047 | ₩122,176 | ₩122,296 | -0.36% | 3.4만 |
|---|
| 2026.03.12 | ₩122,766 | ₩123,423 | ₩122,229 | ₩122,229 | -0.44% | 10.8만 |
|---|
| 2026.03.11 | ₩122,806 | ₩123,409 | ₩122,605 | ₩123,141 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩123,731 | ₩124,214 | ₩122,886 | ₩122,940 | -0.64% | 1.7만 |
|---|
| 2026.03.09 | ₩123,396 | ₩123,919 | ₩121,948 | ₩123,892 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩124,469 | ₩124,522 | ₩123,208 | ₩124,295 | -0.14% | 2.4만 |
|---|
| 2026.03.05 | ₩125,890 | ₩126,132 | ₩124,777 | ₩125,247 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩126,480 | ₩126,507 | ₩125,515 | ₩126,360 | -0.10% | 2.6만 |
|---|
| 2026.03.03 | ₩126,252 | ₩126,614 | ₩124,388 | ₩126,132 | -0.10% | 2.9만 |
|---|
| 2026.03.02 | ₩127,231 | ₩127,741 | ₩126,521 | ₩127,499 | +0.21% | 6.8만 |
|---|
| 2026.02.27 | ₩126,708 | ₩127,473 | ₩126,293 | ₩127,258 | +0.43% | 2.7만 |
|---|
| 2026.02.26 | ₩126,453 | ₩127,084 | ₩126,373 | ₩126,869 | +0.33% | 2.2만 |
|---|
| 2026.02.25 | ₩127,097 | ₩127,097 | ₩125,367 | ₩126,386 | -0.56% | 3.1만 |
|---|
| 2026.02.24 | ₩126,266 | ₩126,909 | ₩126,105 | ₩126,775 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩126,842 | ₩127,486 | ₩125,904 | ₩126,306 | -0.42% | 5.5만 |
|---|
| 2026.02.20 | ₩126,816 | ₩127,365 | ₩126,400 | ₩127,325 | +0.40% | 2.9만 |
|---|
| 2026.02.19 | ₩127,191 | ₩127,701 | ₩126,588 | ₩126,963 | -0.18% | 3.2만 |
|---|
| 2026.02.18 | ₩127,191 | ₩127,486 | ₩126,909 | ₩127,312 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩127,459 | ₩127,540 | ₩125,930 | ₩126,628 | -0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩126,252 | ₩127,566 | ₩125,904 | ₩127,124 | +0.69% | 3.6만 |
|---|
| 2026.02.12 | ₩127,566 | ₩128,250 | ₩126,011 | ₩126,252 | -1.03% | 8.7만 |
|---|
| 2026.02.11 | ₩126,588 | ₩127,218 | ₩126,507 | ₩127,218 | +0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩125,408 | ₩126,360 | ₩125,408 | ₩126,091 | +0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩125,488 | ₩125,609 | ₩125,314 | ₩125,381 | -0.09% | 2.9만 |
|---|
| 2026.02.06 | ₩124,750 | ₩125,984 | ₩124,643 | ₩125,957 | +0.97% | 3.4만 |
|---|
| 2026.02.05 | ₩124,241 | ₩124,616 | ₩123,597 | ₩123,932 | -0.25% | 3만 |
|---|
| 2026.02.04 | ₩123,047 | ₩124,911 | ₩123,047 | ₩124,710 | +1.35% | 2.5만 |
|---|
| 2026.02.03 | ₩120,996 | ₩122,819 | ₩120,996 | ₩122,377 | +1.14% | 5.5만 |
|---|
| 2026.02.02 | ₩120,567 | ₩121,358 | ₩120,567 | ₩121,210 | +0.53% | 9.1만 |
|---|
| 2026.01.30 | ₩120,526 | ₩120,996 | ₩119,896 | ₩120,969 | +0.37% | 2.5만 |
|---|
| 2026.01.29 | ₩120,553 | ₩121,103 | ₩120,191 | ₩120,473 | -0.07% | 6.2만 |
|---|
| 2026.01.28 | ₩120,030 | ₩120,379 | ₩119,521 | ₩119,856 | -0.15% | 3.5만 |
|---|
| 2026.01.27 | ₩120,097 | ₩120,218 | ₩119,762 | ₩120,030 | -0.06% | 3.7만 |
|---|
| 2026.01.26 | ₩120,205 | ₩120,433 | ₩119,856 | ₩120,178 | -0.02% | 2.9만 |
|---|
| 2026.01.23 | ₩120,352 | ₩120,352 | ₩119,279 | ₩119,775 | -0.48% | 4.3만 |
|---|
| 2026.01.22 | ₩120,218 | ₩120,607 | ₩119,950 | ₩120,084 | -0.11% | 3.2만 |
|---|
| 2026.01.21 | ₩118,716 | ₩120,164 | ₩118,716 | ₩119,990 | +1.07% | 1.8만 |
|---|
| 2026.01.20 | ₩118,247 | ₩118,877 | ₩117,885 | ₩117,952 | -0.25% | 2.2만 |
|---|
| 2026.01.16 | ₩119,668 | ₩119,775 | ₩119,092 | ₩119,212 | -0.38% | 2만 |
|---|
| 2026.01.15 | ₩119,360 | ₩120,070 | ₩119,293 | ₩119,749 | +0.33% | 4.7만 |
|---|
| 2026.01.14 | ₩118,461 | ₩119,655 | ₩118,461 | ₩119,413 | +0.80% | 3.4만 |
|---|
| 2026.01.13 | ₩119,051 | ₩119,239 | ₩118,247 | ₩118,502 | -0.46% | 3만 |
|---|
| 2026.01.12 | ₩119,065 | ₩119,065 | ₩118,421 | ₩118,783 | -0.24% | 2.5만 |
|---|
| 2026.01.09 | ₩119,279 | ₩119,601 | ₩118,917 | ₩119,132 | -0.12% | 4만 |
|---|
| 2026.01.08 | ₩117,107 | ₩119,293 | ₩117,107 | ₩118,850 | +1.49% | 7.8만 |
|---|
| 2026.01.07 | ₩118,662 | ₩118,662 | ₩116,973 | ₩117,093 | -1.32% | 15.7만 |
|---|
| 2026.01.06 | ₩117,415 | ₩118,448 | ₩117,415 | ₩118,314 | +0.77% | 8.5만 |
|---|
| 2026.01.05 | ₩117,013 | ₩117,791 | ₩116,812 | ₩117,603 | +0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩115,793 | ₩116,919 | ₩115,095 | ₩116,544 | +0.65% | 2.8만 |
|---|
| 2025.12.31 | ₩116,356 | ₩116,356 | ₩115,484 | ₩115,525 | -0.71% | 3.3만 |
|---|
| 2025.12.30 | ₩116,530 | ₩116,530 | ₩116,222 | ₩116,356 | -0.15% | 5.2만 |
|---|
| 2025.12.29 | ₩116,235 | ₩116,436 | ₩116,155 | ₩116,262 | +0.02% | 1.6만 |
|---|
| 2025.12.26 | ₩116,208 | ₩116,423 | ₩116,007 | ₩116,396 | +0.16% | 3.2만 |
|---|
| 2025.12.24 | ₩116,007 | ₩116,517 | ₩115,954 | ₩116,369 | +0.31% | 9.2천 |
|---|
| 2025.12.23 | ₩116,088 | ₩116,329 | ₩115,793 | ₩115,940 | -0.13% | 7.3만 |
|---|
| 2025.12.22 | ₩115,739 | ₩116,276 | ₩115,739 | ₩116,249 | +0.44% | 2.2만 |
|---|
| 2025.12.19 | ₩115,377 | ₩115,766 | ₩115,377 | ₩115,390 | +0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩115,672 | ₩116,195 | ₩115,136 | ₩115,297 | -0.32% | 2.4만 |
|---|
| 2025.12.17 | ₩115,283 | ₩115,793 | ₩115,283 | ₩115,538 | +0.22% | 2.2만 |
|---|
| 2025.12.16 | ₩115,927 | ₩115,927 | ₩114,760 | ₩115,176 | -0.65% | 1.8만 |
|---|
| 2025.12.15 | ₩116,624 | ₩116,624 | ₩115,739 | ₩116,423 | -0.17% | 2.3만 |
|---|
| 2025.12.12 | ₩116,597 | ₩116,866 | ₩115,954 | ₩116,128 | -0.40% | 2.8만 |
|---|
| 2025.12.11 | ₩116,128 | ₩117,295 | ₩116,128 | ₩117,000 | +0.75% | 6.5만 |
|---|
| 2025.12.10 | ₩114,412 | ₩116,276 | ₩114,412 | ₩116,262 | +1.62% | 2.6만 |
|---|
| 2025.12.09 | ₩114,224 | ₩114,921 | ₩114,224 | ₩114,385 | +0.14% | 1.7만 |
|---|
| 2025.12.08 | ₩115,417 | ₩115,417 | ₩114,331 | ₩114,345 | -0.93% | 2.3만 |
|---|
| 2025.12.05 | ₩115,162 | ₩115,887 | ₩115,069 | ₩115,203 | +0.03% | 2만 |
|---|
| 2025.12.04 | ₩115,149 | ₩115,498 | ₩114,894 | ₩115,095 | -0.05% | 2.3만 |
|---|
| 2025.12.03 | ₩114,345 | ₩115,270 | ₩114,345 | ₩115,176 | +0.73% | 2.3만 |
|---|
| 2025.12.02 | ₩114,707 | ₩114,707 | ₩113,889 | ₩114,117 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩114,787 | ₩115,458 | ₩114,519 | ₩114,519 | -0.23% | 2만 |
|---|
| 2025.11.28 | ₩114,814 | ₩115,404 | ₩114,720 | ₩115,243 | +0.37% | 1.3만 |
|---|
| 2025.11.26 | ₩113,862 | ₩114,921 | ₩113,862 | ₩114,640 | +0.68% | 2.2만 |
|---|
| 2025.11.25 | ₩112,387 | ₩113,754 | ₩112,387 | ₩113,620 | +1.10% | 3.1만 |
|---|
| 2025.11.24 | ₩112,159 | ₩112,387 | ₩111,609 | ₩112,239 | +0.07% | 2.3만 |
|---|
| 2025.11.21 | ₩110,174 | ₩112,507 | ₩110,174 | ₩111,971 | +1.63% | 2.6만 |
|---|
| 2025.11.20 | ₩110,912 | ₩111,663 | ₩109,477 | ₩109,517 | -1.26% | 3만 |
|---|
| 2025.11.19 | ₩110,912 | ₩110,912 | ₩109,758 | ₩110,147 | -0.69% | 2만 |
|---|
| 2025.11.18 | ₩110,912 | ₩111,569 | ₩110,469 | ₩111,086 | +0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩112,038 | ₩112,159 | ₩110,389 | ₩110,603 | -1.28% | 2.4만 |
|---|
| 2025.11.14 | ₩112,078 | ₩112,668 | ₩111,783 | ₩112,172 | +0.08% | 2.2만 |
|---|
| 2025.11.13 | ₩112,762 | ₩113,406 | ₩112,400 | ₩112,414 | -0.31% | 1.6만 |
|---|
| 2025.11.12 | ₩112,454 | ₩113,473 | ₩112,454 | ₩113,017 | +0.50% | 6.1만 |
|---|
| 2025.11.11 | ₩111,716 | ₩112,843 | ₩111,716 | ₩112,534 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩111,877 | ₩111,877 | ₩110,858 | ₩111,528 | -0.31% | 1.3만 |
|---|
| 2025.11.07 | ₩110,255 | ₩111,421 | ₩110,053 | ₩111,354 | +1.00% | 2만 |
|---|
| 2025.11.06 | ₩110,737 | ₩111,207 | ₩110,255 | ₩110,308 | -0.39% | 3.8만 |
|---|
| 2025.11.05 | ₩110,120 | ₩111,247 | ₩110,120 | ₩110,764 | +0.58% | 1.9만 |
|---|
| 2025.11.04 | ₩109,879 | ₩110,389 | ₩109,879 | ₩110,188 | +0.28% | 1.9만 |
|---|
| 2025.11.03 | ₩110,791 | ₩110,791 | ₩109,597 | ₩110,429 | -0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩110,295 | ₩111,140 | ₩110,295 | ₩110,912 | +0.56% | 1.9만 |
|---|
| 2025.10.30 | ₩110,603 | ₩111,368 | ₩110,362 | ₩110,415 | -0.17% | 2.3만 |
|---|
| 2025.10.29 | ₩111,823 | ₩111,864 | ₩110,536 | ₩110,764 | -0.95% | 3.7만 |
|---|
| 2025.10.28 | ₩112,816 | ₩112,816 | ₩111,917 | ₩111,958 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩112,588 | ₩112,735 | ₩112,373 | ₩112,695 | +0.10% | 2.5만 |
|---|
| 2025.10.24 | ₩112,655 | ₩112,655 | ₩112,159 | ₩112,159 | -0.44% | 1.8만 |
|---|
| 2025.10.23 | ₩111,944 | ₩112,119 | ₩111,421 | ₩111,931 | -0.01% | 3.7만 |
|---|
| 2025.10.22 | ₩111,864 | ₩112,212 | ₩111,274 | ₩111,461 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩111,166 | ₩112,078 | ₩111,166 | ₩111,917 | +0.68% | 2만 |
|---|
| 2025.10.20 | ₩110,402 | ₩111,099 | ₩110,402 | ₩111,046 | +0.58% | 1.7만 |
|---|
| 2025.10.17 | ₩109,289 | ₩109,946 | ₩109,289 | ₩109,919 | +0.58% | 1.5만 |
|---|
| 2025.10.16 | ₩110,764 | ₩110,845 | ₩108,927 | ₩109,182 | -1.43% | 1.2만 |
|---|
| 2025.10.15 | ₩111,327 | ₩111,408 | ₩110,214 | ₩110,737 | -0.53% | 2.5만 |
|---|
| 2025.10.14 | ₩108,793 | ₩111,193 | ₩108,793 | ₩110,871 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩109,504 | ₩109,919 | ₩109,222 | ₩109,597 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩111,502 | ₩111,502 | ₩108,779 | ₩108,779 | -2.44% | 2.3만 |
|---|