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 | ₩131,052 | ₩131,066 | ₩130,637 | ₩130,704 | -0.27% | 7.9만 |
| 2026.10.08 | ₩129,242 | ₩131,200 | ₩129,242 | ₩131,173 | +1.49% | 8.6만 |
| 2026.10.07 | ₩129,751 | ₩129,751 | ₩129,067 | ₩129,215 | -0.41% | 4.4만 |
| 2026.10.06 | ₩129,376 | ₩129,993 | ₩129,376 | ₩129,805 | +0.33% | 4.5만 |
| 2026.10.05 | ₩128,464 | ₩129,349 | ₩128,048 | ₩129,148 | +0.53% | 3.2만 |
| 2026.10.02 | ₩128,974 | ₩128,974 | ₩128,303 | ₩128,544 | -0.33% | 4.5만 |
| 2026.10.01 | ₩127,995 | ₩128,719 | ₩127,512 | ₩128,598 | +0.47% | 2.7만 |
| 2026.09.30 | ₩129,121 | ₩129,121 | ₩127,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,807 |
| -1.02% |
| 3.4만 |
| 2026.09.29 | ₩128,786 | ₩128,920 | ₩128,182 | ₩128,665 | -0.09% | 3.4만 |
|---|
| 2026.09.28 | ₩129,778 | ₩129,778 | ₩129,000 | ₩129,148 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩129,564 | ₩130,060 | ₩129,000 | ₩130,033 | +0.36% | 2.5만 |
|---|
| 2026.09.24 | ₩130,301 | ₩130,395 | ₩129,604 | ₩129,604 | -0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩131,548 | ₩131,844 | ₩130,932 | ₩130,932 | -0.47% | 9.6만 |
|---|
| 2026.09.22 | ₩132,782 | ₩132,782 | ₩131,776 | ₩131,776 | -0.76% | 1.8만 |
|---|
| 2026.09.21 | ₩133,144 | ₩133,144 | ₩132,434 | ₩132,434 | -0.53% | 2.7만 |
|---|
| 2026.09.18 | ₩133,761 | ₩133,761 | ₩132,836 | ₩132,849 | -0.68% | 2.8만 |
|---|
| 2026.09.17 | ₩134,579 | ₩134,579 | ₩133,815 | ₩134,217 | -0.27% | 2만 |
|---|
| 2026.09.16 | ₩135,223 | ₩135,317 | ₩133,064 | ₩133,775 | -1.07% | 2.1만 |
|---|
| 2026.09.15 | ₩135,934 | ₩136,162 | ₩135,505 | ₩135,612 | -0.24% | 6.6만 |
|---|
| 2026.09.14 | ₩136,296 | ₩136,604 | ₩135,920 | ₩136,068 | -0.17% | 1.6만 |
|---|
| 2026.09.11 | ₩135,558 | ₩135,746 | ₩135,210 | ₩135,719 | +0.12% | 1.6만 |
|---|
| 2026.09.10 | ₩135,304 | ₩135,304 | ₩134,740 | ₩134,740 | -0.42% | 1.6만 |
|---|
| 2026.09.09 | ₩136,390 | ₩136,390 | ₩135,250 | ₩135,330 | -0.78% | 2.4만 |
|---|
| 2026.09.08 | ₩137,543 | ₩137,543 | ₩136,604 | ₩136,658 | -0.64% | 1.9만 |
|---|
| 2026.09.04 | ₩138,039 | ₩138,656 | ₩137,959 | ₩138,187 | +0.11% | 1.9만 |
|---|
| 2026.09.03 | ₩138,750 | ₩139,246 | ₩138,267 | ₩138,951 | +0.14% | 2만 |
|---|
| 2026.09.02 | ₩137,490 | ₩138,723 | ₩137,490 | ₩138,294 | +0.59% | 1.3만 |
|---|
| 2026.09.01 | ₩137,436 | ₩137,972 | ₩136,993 | ₩137,248 | -0.14% | 6.9만 |
|---|
| 2026.08.31 | ₩137,852 | ₩137,852 | ₩137,436 | ₩137,557 | -0.21% | 2.3만 |
|---|
| 2026.08.28 | ₩138,790 | ₩139,005 | ₩138,281 | ₩138,630 | -0.12% | 1.6만 |
|---|
| 2026.08.27 | ₩138,817 | ₩138,884 | ₩138,455 | ₩138,509 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩139,246 | ₩139,716 | ₩138,790 | ₩139,488 | +0.17% | 2.2만 |
|---|
| 2026.08.25 | ₩139,407 | ₩139,501 | ₩138,790 | ₩139,327 | -0.06% | 2.3만 |
|---|
| 2026.08.24 | ₩139,246 | ₩140,051 | ₩139,246 | ₩139,769 | +0.38% | 2.4만 |
|---|
| 2026.08.21 | ₩138,857 | ₩139,609 | ₩138,857 | ₩139,166 | +0.22% | 1.1만 |
|---|
| 2026.08.20 | ₩139,233 | ₩139,716 | ₩138,630 | ₩138,656 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩139,059 | ₩140,748 | ₩139,059 | ₩139,474 | +0.30% | 1.9만 |
|---|
| 2026.08.18 | ₩139,354 | ₩139,729 | ₩138,683 | ₩138,790 | -0.40% | 1.8만 |
|---|
| 2026.08.17 | ₩139,515 | ₩139,515 | ₩138,321 | ₩138,334 | -0.85% | 1.4만 |
|---|
| 2026.08.14 | ₩139,407 | ₩139,810 | ₩139,407 | ₩139,716 | +0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩138,603 | ₩139,340 | ₩138,562 | ₩139,340 | +0.53% | 1.9만 |
|---|
| 2026.08.12 | ₩137,396 | ₩138,013 | ₩137,248 | ₩137,878 | +0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩137,516 | ₩138,066 | ₩137,087 | ₩137,878 | +0.26% | 1.8만 |
|---|
| 2026.08.10 | ₩137,087 | ₩137,463 | ₩136,739 | ₩137,409 | +0.23% | 1.4만 |
|---|
| 2026.08.07 | ₩136,216 | ₩137,235 | ₩135,813 | ₩137,020 | +0.59% | 2만 |
|---|
| 2026.08.06 | ₩136,953 | ₩137,114 | ₩135,961 | ₩136,484 | -0.34% | 3만 |
|---|
| 2026.08.05 | ₩137,637 | ₩137,637 | ₩135,894 | ₩136,511 | -0.82% | 4.7만 |
|---|
| 2026.08.04 | ₩135,558 | ₩137,302 | ₩134,888 | ₩137,221 | +1.23% | 5.5만 |
|---|
| 2026.08.03 | ₩136,095 | ₩136,578 | ₩135,800 | ₩136,323 | +0.17% | 6만 |
|---|
| 2026.07.31 | ₩135,652 | ₩135,666 | ₩134,807 | ₩135,532 | -0.09% | 1.8만 |
|---|
| 2026.07.30 | ₩136,564 | ₩136,564 | ₩134,405 | ₩135,920 | -0.47% | 3.6만 |
|---|
| 2026.07.29 | ₩137,932 | ₩138,214 | ₩137,181 | ₩137,329 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩136,363 | ₩138,053 | ₩136,363 | ₩137,677 | +0.96% | 5.9만 |
|---|
| 2026.07.27 | ₩135,129 | ₩135,786 | ₩135,129 | ₩135,344 | +0.16% | 2.5만 |
|---|
| 2026.07.24 | ₩132,943 | ₩134,807 | ₩132,943 | ₩134,606 | +1.25% | 3.3만 |
|---|
| 2026.07.23 | ₩133,158 | ₩133,171 | ₩132,353 | ₩132,568 | -0.44% | 2.3만 |
|---|
| 2026.07.22 | ₩133,319 | ₩133,855 | ₩132,943 | ₩133,238 | -0.06% | 2.9만 |
|---|
| 2026.07.21 | ₩132,635 | ₩132,702 | ₩132,259 | ₩132,528 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩133,533 | ₩133,533 | ₩132,688 | ₩132,769 | -0.57% | 1.8만 |
|---|
| 2026.07.17 | ₩134,311 | ₩135,652 | ₩133,171 | ₩133,359 | -0.71% | 1.9만 |
|---|
| 2026.07.16 | ₩132,232 | ₩133,962 | ₩132,232 | ₩133,869 | +1.24% | 1.7만 |
|---|
| 2026.07.15 | ₩131,964 | ₩132,474 | ₩131,455 | ₩131,602 | -0.27% | 1.5만 |
|---|
| 2026.07.14 | ₩132,595 | ₩132,595 | ₩131,575 | ₩131,656 | -0.71% | 3.1만 |
|---|
| 2026.07.13 | ₩132,125 | ₩132,916 | ₩132,125 | ₩132,514 | +0.29% | 9만 |
|---|
| 2026.07.10 | ₩131,401 | ₩131,857 | ₩131,106 | ₩131,535 | +0.10% | 1.7만 |
|---|
| 2026.07.09 | ₩130,623 | ₩131,227 | ₩130,355 | ₩130,784 | +0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩132,004 | ₩132,004 | ₩130,502 | ₩130,583 | -1.08% | 3.2만 |
|---|
| 2026.07.07 | ₩132,286 | ₩133,198 | ₩132,273 | ₩132,273 | -0.01% | 5.6만 |
|---|
| 2026.07.06 | ₩131,964 | ₩131,964 | ₩130,999 | ₩131,508 | -0.35% | 2.6만 |
|---|
| 2026.07.02 | ₩131,173 | ₩132,072 | ₩131,039 | ₩131,964 | +0.60% | 5.2만 |
|---|
| 2026.07.01 | ₩129,738 | ₩131,200 | ₩129,738 | ₩130,422 | +0.53% | 3.6만 |
|---|
| 2026.06.30 | ₩130,717 | ₩130,717 | ₩129,818 | ₩129,818 | -0.69% | 3.3만 |
|---|
| 2026.06.29 | ₩131,548 | ₩131,548 | ₩130,516 | ₩130,811 | -0.56% | 19.4만 |
|---|
| 2026.06.26 | ₩130,476 | ₩131,294 | ₩130,476 | ₩131,294 | +0.63% | 1.6만 |
|---|
| 2026.06.25 | ₩129,684 | ₩131,294 | ₩129,684 | ₩130,114 | +0.33% | 1.8만 |
|---|
| 2026.06.24 | ₩129,309 | ₩130,261 | ₩129,309 | ₩129,926 | +0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩127,860 | ₩129,067 | ₩127,860 | ₩128,987 | +0.88% | 2.9만 |
|---|
| 2026.06.22 | ₩127,458 | ₩128,544 | ₩127,458 | ₩128,021 | +0.44% | 2.2만 |
|---|
| 2026.06.18 | ₩127,686 | ₩128,276 | ₩127,284 | ₩127,404 | -0.22% | 4만 |
|---|
| 2026.06.17 | ₩129,684 | ₩129,926 | ₩127,539 | ₩127,579 | -1.62% | 1.4만 |
|---|
| 2026.06.16 | ₩129,926 | ₩130,529 | ₩129,899 | ₩130,033 | +0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩130,650 | ₩130,945 | ₩129,778 | ₩129,805 | -0.65% | 2.1만 |
|---|
| 2026.06.12 | ₩129,684 | ₩130,865 | ₩129,644 | ₩130,650 | +0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩128,772 | ₩129,912 | ₩128,477 | ₩129,577 | +0.62% | 1.4만 |
|---|
| 2026.06.10 | ₩129,537 | ₩129,617 | ₩128,209 | ₩128,290 | -0.96% | 2.3만 |
|---|
| 2026.06.09 | ₩128,960 | ₩129,550 | ₩128,397 | ₩129,470 | +0.40% | 2.2만 |
|---|
| 2026.06.08 | ₩128,947 | ₩129,094 | ₩128,263 | ₩128,303 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩128,866 | ₩129,470 | ₩128,786 | ₩128,987 | +0.09% | 1.7만 |
|---|
| 2026.06.04 | ₩128,531 | ₩129,523 | ₩128,531 | ₩129,067 | +0.42% | 2.8만 |
|---|
| 2026.06.03 | ₩128,142 | ₩128,209 | ₩127,579 | ₩127,713 | -0.33% | 1.1만 |
|---|
| 2026.06.02 | ₩128,196 | ₩128,813 | ₩128,088 | ₩128,585 | +0.30% | 1.9만 |
|---|
| 2026.06.01 | ₩127,619 | ₩128,115 | ₩127,619 | ₩127,914 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩127,793 | ₩128,263 | ₩127,793 | ₩127,874 | +0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩127,686 | ₩127,820 | ₩127,069 | ₩127,632 | -0.04% | 1.5만 |
|---|
| 2026.05.27 | ₩127,190 | ₩128,276 | ₩127,190 | ₩127,552 | +0.28% | 3.2만 |
|---|
| 2026.05.26 | ₩127,364 | ₩127,686 | ₩127,190 | ₩127,203 | -0.13% | 1.5만 |
|---|
| 2026.05.22 | ₩126,586 | ₩127,364 | ₩126,586 | ₩127,311 | +0.57% | 2만 |
|---|
| 2026.05.21 | ₩124,709 | ₩126,238 | ₩124,709 | ₩126,238 | +1.23% | 2.5만 |
|---|
| 2026.05.20 | ₩124,763 | ₩125,889 | ₩124,374 | ₩125,822 | +0.85% | 2.7만 |
|---|
| 2026.05.19 | ₩124,481 | ₩125,125 | ₩123,784 | ₩124,682 | +0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩123,569 | ₩124,883 | ₩123,569 | ₩124,830 | +1.02% | 1.3만 |
|---|
| 2026.05.15 | ₩124,628 | ₩124,628 | ₩123,475 | ₩123,475 | -0.93% | 1.6만 |
|---|
| 2026.05.14 | ₩124,991 | ₩125,125 | ₩124,615 | ₩124,628 | -0.29% | 1.5만 |
|---|
| 2026.05.13 | ₩124,508 | ₩124,722 | ₩123,931 | ₩124,213 | -0.24% | 7만 |
|---|
| 2026.05.12 | ₩124,803 | ₩125,433 | ₩124,253 | ₩125,138 | +0.27% | 12만 |
|---|
| 2026.05.11 | ₩125,594 | ₩125,594 | ₩124,602 | ₩124,749 | -0.67% | 2.3만 |
|---|
| 2026.05.08 | ₩125,755 | ₩125,862 | ₩125,245 | ₩125,487 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩126,184 | ₩126,305 | ₩125,393 | ₩125,621 | -0.45% | 3만 |
|---|
| 2026.05.06 | ₩126,680 | ₩127,069 | ₩126,479 | ₩126,640 | -0.03% | 2.2만 |
|---|
| 2026.05.05 | ₩125,809 | ₩126,479 | ₩125,446 | ₩126,023 | +0.17% | 3.3만 |
|---|
| 2026.05.04 | ₩126,546 | ₩127,002 | ₩125,594 | ₩125,688 | -0.68% | 1.6만 |
|---|
| 2026.05.01 | ₩128,048 | ₩128,048 | ₩127,016 | ₩127,016 | -0.81% | 6.9만 |
|---|
| 2026.04.30 | ₩125,768 | ₩127,807 | ₩125,768 | ₩127,686 | +1.52% | 1.9만 |
|---|
| 2026.04.29 | ₩126,640 | ₩126,774 | ₩125,782 | ₩126,117 | -0.41% | 2.3만 |
|---|
| 2026.04.28 | ₩126,747 | ₩127,431 | ₩126,479 | ₩126,680 | -0.05% | 3.2만 |
|---|
| 2026.04.27 | ₩126,506 | ₩127,270 | ₩126,385 | ₩126,412 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩127,230 | ₩127,230 | ₩126,251 | ₩126,332 | -0.71% | 2만 |
|---|
| 2026.04.23 | ₩127,177 | ₩127,834 | ₩126,721 | ₩127,579 | +0.32% | 3.8만 |
|---|
| 2026.04.22 | ₩127,834 | ₩128,102 | ₩126,989 | ₩127,136 | -0.55% | 2.3만 |
|---|
| 2026.04.21 | ₩128,544 | ₩129,108 | ₩127,619 | ₩127,619 | -0.72% | 3.1만 |
|---|
| 2026.04.20 | ₩127,364 | ₩128,290 | ₩127,364 | ₩127,901 | +0.42% | 1.7만 |
|---|
| 2026.04.17 | ₩126,265 | ₩128,115 | ₩126,265 | ₩127,579 | +1.04% | 4.9만 |
|---|
| 2026.04.16 | ₩125,473 | ₩126,358 | ₩125,473 | ₩126,171 | +0.56% | 6.4만 |
|---|
| 2026.04.15 | ₩125,849 | ₩125,929 | ₩125,151 | ₩125,527 | -0.26% | 3.6만 |
|---|
| 2026.04.14 | ₩125,446 | ₩125,970 | ₩125,165 | ₩125,701 | +0.20% | 5만 |
|---|
| 2026.04.13 | ₩124,776 | ₩125,688 | ₩124,293 | ₩125,648 | +0.70% | 5.2만 |
|---|
| 2026.04.10 | ₩125,929 | ₩125,929 | ₩124,763 | ₩124,883 | -0.83% | 2만 |
|---|
| 2026.04.09 | ₩125,125 | ₩126,157 | ₩125,125 | ₩125,822 | +0.56% | 3.2만 |
|---|
| 2026.04.08 | ₩124,400 | ₩125,581 | ₩124,079 | ₩125,540 | +0.92% | 3.6만 |
|---|
| 2026.04.07 | ₩124,119 | ₩124,374 | ₩123,582 | ₩123,985 | -0.11% | 3.4만 |
|---|
| 2026.04.06 | ₩123,421 | ₩124,146 | ₩123,421 | ₩124,092 | +0.54% | 2.4만 |
|---|
| 2026.04.02 | ₩123,207 | ₩124,065 | ₩122,898 | ₩123,784 | +0.47% | 3.1만 |
|---|
| 2026.04.01 | ₩123,475 | ₩123,824 | ₩123,234 | ₩123,488 | +0.01% | 12.7만 |
|---|
| 2026.03.31 | ₩123,623 | ₩124,253 | ₩122,697 | ₩123,851 | +0.18% | 6.6만 |
|---|
| 2026.03.30 | ₩123,797 | ₩123,958 | ₩122,268 | ₩122,603 | -0.96% | 7.5만 |
|---|
| 2026.03.27 | ₩123,596 | ₩123,877 | ₩122,536 | ₩122,831 | -0.62% | 3.5만 |
|---|
| 2026.03.26 | ₩122,979 | ₩124,213 | ₩122,979 | ₩123,475 | +0.40% | 3.1만 |
|---|
| 2026.03.25 | ₩123,569 | ₩124,146 | ₩123,448 | ₩123,851 | +0.23% | 12.5만 |
|---|
| 2026.03.24 | ₩121,665 | ₩124,025 | ₩121,665 | ₩123,301 | +1.34% | 2.8만 |
|---|
| 2026.03.23 | ₩121,812 | ₩123,086 | ₩121,812 | ₩122,308 | +0.41% | 4.5만 |
|---|
| 2026.03.20 | ₩122,335 | ₩122,335 | ₩120,686 | ₩120,967 | -1.12% | 3만 |
|---|
| 2026.03.19 | ₩121,772 | ₩122,791 | ₩121,772 | ₩122,308 | +0.44% | 1.5만 |
|---|
| 2026.03.18 | ₩123,488 | ₩123,488 | ₩122,281 | ₩122,281 | -0.98% | 2.1만 |
|---|
| 2026.03.17 | ₩123,435 | ₩124,374 | ₩123,435 | ₩123,703 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩123,247 | ₩123,381 | ₩122,684 | ₩122,885 | -0.29% | 2.9만 |
|---|
| 2026.03.13 | ₩122,751 | ₩123,059 | ₩122,188 | ₩122,308 | -0.36% | 3.4만 |
|---|
| 2026.03.12 | ₩122,778 | ₩123,435 | ₩122,241 | ₩122,241 | -0.44% | 10.8만 |
|---|
| 2026.03.11 | ₩122,818 | ₩123,421 | ₩122,617 | ₩123,153 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩123,743 | ₩124,226 | ₩122,898 | ₩122,952 | -0.64% | 1.7만 |
|---|
| 2026.03.09 | ₩123,408 | ₩123,931 | ₩121,960 | ₩123,904 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩124,481 | ₩124,535 | ₩123,220 | ₩124,307 | -0.14% | 2.4만 |
|---|
| 2026.03.05 | ₩125,902 | ₩126,144 | ₩124,789 | ₩125,259 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩126,493 | ₩126,519 | ₩125,527 | ₩126,372 | -0.10% | 2.6만 |
|---|
| 2026.03.03 | ₩126,265 | ₩126,627 | ₩124,400 | ₩126,144 | -0.10% | 2.9만 |
|---|
| 2026.03.02 | ₩127,244 | ₩127,753 | ₩126,533 | ₩127,512 | +0.21% | 6.8만 |
|---|
| 2026.02.27 | ₩126,721 | ₩127,485 | ₩126,305 | ₩127,270 | +0.43% | 2.7만 |
|---|
| 2026.02.26 | ₩126,466 | ₩127,096 | ₩126,385 | ₩126,881 | +0.33% | 2.2만 |
|---|
| 2026.02.25 | ₩127,109 | ₩127,109 | ₩125,379 | ₩126,399 | -0.56% | 3.1만 |
|---|
| 2026.02.24 | ₩126,278 | ₩126,922 | ₩126,117 | ₩126,788 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩126,855 | ₩127,498 | ₩125,916 | ₩126,318 | -0.42% | 5.5만 |
|---|
| 2026.02.20 | ₩126,828 | ₩127,378 | ₩126,412 | ₩127,337 | +0.40% | 2.9만 |
|---|
| 2026.02.19 | ₩127,203 | ₩127,713 | ₩126,600 | ₩126,975 | -0.18% | 3.2만 |
|---|
| 2026.02.18 | ₩127,203 | ₩127,498 | ₩126,922 | ₩127,324 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩127,472 | ₩127,552 | ₩125,943 | ₩126,640 | -0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩126,265 | ₩127,579 | ₩125,916 | ₩127,136 | +0.69% | 3.6만 |
|---|
| 2026.02.12 | ₩127,579 | ₩128,263 | ₩126,023 | ₩126,265 | -1.03% | 8.7만 |
|---|
| 2026.02.11 | ₩126,600 | ₩127,230 | ₩126,519 | ₩127,230 | +0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩125,420 | ₩126,372 | ₩125,420 | ₩126,104 | +0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩125,500 | ₩125,621 | ₩125,326 | ₩125,393 | -0.09% | 2.9만 |
|---|
| 2026.02.06 | ₩124,763 | ₩125,996 | ₩124,655 | ₩125,970 | +0.97% | 3.4만 |
|---|
| 2026.02.05 | ₩124,253 | ₩124,628 | ₩123,609 | ₩123,944 | -0.25% | 3만 |
|---|
| 2026.02.04 | ₩123,059 | ₩124,923 | ₩123,059 | ₩124,722 | +1.35% | 2.5만 |
|---|
| 2026.02.03 | ₩121,007 | ₩122,831 | ₩121,007 | ₩122,389 | +1.14% | 5.5만 |
|---|
| 2026.02.02 | ₩120,578 | ₩121,370 | ₩120,578 | ₩121,222 | +0.53% | 9.1만 |
|---|
| 2026.01.30 | ₩120,538 | ₩121,007 | ₩119,908 | ₩120,981 | +0.37% | 2.5만 |
|---|
| 2026.01.29 | ₩120,565 | ₩121,115 | ₩120,203 | ₩120,484 | -0.07% | 6.2만 |
|---|
| 2026.01.28 | ₩120,042 | ₩120,391 | ₩119,532 | ₩119,868 | -0.15% | 3.5만 |
|---|
| 2026.01.27 | ₩120,109 | ₩120,230 | ₩119,774 | ₩120,042 | -0.06% | 3.7만 |
|---|
| 2026.01.26 | ₩120,216 | ₩120,444 | ₩119,868 | ₩120,189 | -0.02% | 2.9만 |
|---|
| 2026.01.23 | ₩120,364 | ₩120,364 | ₩119,291 | ₩119,787 | -0.48% | 4.3만 |
|---|
| 2026.01.22 | ₩120,230 | ₩120,619 | ₩119,961 | ₩120,096 | -0.11% | 3.2만 |
|---|
| 2026.01.21 | ₩118,728 | ₩120,176 | ₩118,728 | ₩120,002 | +1.07% | 1.8만 |
|---|
| 2026.01.20 | ₩118,258 | ₩118,889 | ₩117,896 | ₩117,963 | -0.25% | 2.2만 |
|---|
| 2026.01.16 | ₩119,680 | ₩119,787 | ₩119,103 | ₩119,224 | -0.38% | 2만 |
|---|
| 2026.01.15 | ₩119,371 | ₩120,082 | ₩119,304 | ₩119,760 | +0.33% | 4.7만 |
|---|
| 2026.01.14 | ₩118,473 | ₩119,666 | ₩118,473 | ₩119,425 | +0.80% | 3.4만 |
|---|
| 2026.01.13 | ₩119,063 | ₩119,251 | ₩118,258 | ₩118,513 | -0.46% | 3만 |
|---|
| 2026.01.12 | ₩119,076 | ₩119,076 | ₩118,433 | ₩118,795 | -0.24% | 2.5만 |
|---|
| 2026.01.09 | ₩119,291 | ₩119,613 | ₩118,929 | ₩119,143 | -0.12% | 4만 |
|---|
| 2026.01.08 | ₩117,118 | ₩119,304 | ₩117,118 | ₩118,862 | +1.49% | 7.8만 |
|---|
| 2026.01.07 | ₩118,674 | ₩118,674 | ₩116,984 | ₩117,105 | -1.32% | 15.7만 |
|---|
| 2026.01.06 | ₩117,427 | ₩118,459 | ₩117,427 | ₩118,325 | +0.77% | 8.5만 |
|---|
| 2026.01.05 | ₩117,024 | ₩117,802 | ₩116,823 | ₩117,614 | +0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩115,804 | ₩116,931 | ₩115,107 | ₩116,555 | +0.65% | 2.8만 |
|---|
| 2025.12.31 | ₩116,367 | ₩116,367 | ₩115,496 | ₩115,536 | -0.71% | 3.3만 |
|---|
| 2025.12.30 | ₩116,542 | ₩116,542 | ₩116,233 | ₩116,367 | -0.15% | 5.2만 |
|---|
| 2025.12.29 | ₩116,247 | ₩116,448 | ₩116,166 | ₩116,273 | +0.02% | 1.6만 |
|---|
| 2025.12.26 | ₩116,220 | ₩116,434 | ₩116,019 | ₩116,407 | +0.16% | 3.2만 |
|---|
| 2025.12.24 | ₩116,019 | ₩116,528 | ₩115,965 | ₩116,381 | +0.31% | 9.2천 |
|---|
| 2025.12.23 | ₩116,099 | ₩116,340 | ₩115,804 | ₩115,952 | -0.13% | 7.3만 |
|---|
| 2025.12.22 | ₩115,750 | ₩116,287 | ₩115,750 | ₩116,260 | +0.44% | 2.2만 |
|---|
| 2025.12.19 | ₩115,388 | ₩115,777 | ₩115,388 | ₩115,402 | +0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩115,683 | ₩116,206 | ₩115,147 | ₩115,308 | -0.32% | 2.4만 |
|---|
| 2025.12.17 | ₩115,294 | ₩115,804 | ₩115,294 | ₩115,549 | +0.22% | 2.2만 |
|---|
| 2025.12.16 | ₩115,938 | ₩115,938 | ₩114,771 | ₩115,187 | -0.65% | 1.8만 |
|---|
| 2025.12.15 | ₩116,635 | ₩116,635 | ₩115,750 | ₩116,434 | -0.17% | 2.3만 |
|---|
| 2025.12.12 | ₩116,609 | ₩116,877 | ₩115,965 | ₩116,139 | -0.40% | 2.8만 |
|---|
| 2025.12.11 | ₩116,139 | ₩117,306 | ₩116,139 | ₩117,011 | +0.75% | 6.5만 |
|---|
| 2025.12.10 | ₩114,423 | ₩116,287 | ₩114,423 | ₩116,273 | +1.62% | 2.6만 |
|---|
| 2025.12.09 | ₩114,235 | ₩114,932 | ₩114,235 | ₩114,396 | +0.14% | 1.7만 |
|---|
| 2025.12.08 | ₩115,428 | ₩115,428 | ₩114,342 | ₩114,356 | -0.93% | 2.3만 |
|---|
| 2025.12.05 | ₩115,174 | ₩115,898 | ₩115,080 | ₩115,214 | +0.03% | 2만 |
|---|
| 2025.12.04 | ₩115,160 | ₩115,509 | ₩114,905 | ₩115,107 | -0.05% | 2.3만 |
|---|
| 2025.12.03 | ₩114,356 | ₩115,281 | ₩114,356 | ₩115,187 | +0.73% | 2.3만 |
|---|
| 2025.12.02 | ₩114,718 | ₩114,718 | ₩113,900 | ₩114,128 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩114,798 | ₩115,469 | ₩114,530 | ₩114,530 | -0.23% | 2만 |
|---|
| 2025.11.28 | ₩114,825 | ₩115,415 | ₩114,731 | ₩115,254 | +0.37% | 1.3만 |
|---|
| 2025.11.26 | ₩113,873 | ₩114,932 | ₩113,873 | ₩114,651 | +0.68% | 2.2만 |
|---|
| 2025.11.25 | ₩112,398 | ₩113,766 | ₩112,398 | ₩113,631 | +1.10% | 3.1만 |
|---|
| 2025.11.24 | ₩112,170 | ₩112,398 | ₩111,620 | ₩112,250 | +0.07% | 2.3만 |
|---|
| 2025.11.21 | ₩110,185 | ₩112,518 | ₩110,185 | ₩111,982 | +1.63% | 2.6만 |
|---|
| 2025.11.20 | ₩110,922 | ₩111,673 | ₩109,487 | ₩109,528 | -1.26% | 3만 |
|---|
| 2025.11.19 | ₩110,922 | ₩110,922 | ₩109,769 | ₩110,158 | -0.69% | 2만 |
|---|
| 2025.11.18 | ₩110,922 | ₩111,580 | ₩110,480 | ₩111,097 | +0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩112,049 | ₩112,170 | ₩110,399 | ₩110,614 | -1.28% | 2.4만 |
|---|
| 2025.11.14 | ₩112,089 | ₩112,679 | ₩111,794 | ₩112,183 | +0.08% | 2.2만 |
|---|
| 2025.11.13 | ₩112,773 | ₩113,417 | ₩112,411 | ₩112,424 | -0.31% | 1.6만 |
|---|
| 2025.11.12 | ₩112,465 | ₩113,484 | ₩112,465 | ₩113,028 | +0.50% | 6.1만 |
|---|
| 2025.11.11 | ₩111,727 | ₩112,854 | ₩111,727 | ₩112,545 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩111,888 | ₩111,888 | ₩110,869 | ₩111,539 | -0.31% | 1.3만 |
|---|
| 2025.11.07 | ₩110,265 | ₩111,432 | ₩110,064 | ₩111,365 | +1.00% | 2만 |
|---|
| 2025.11.06 | ₩110,748 | ₩111,217 | ₩110,265 | ₩110,319 | -0.39% | 3.8만 |
|---|
| 2025.11.05 | ₩110,131 | ₩111,258 | ₩110,131 | ₩110,775 | +0.58% | 1.9만 |
|---|
| 2025.11.04 | ₩109,890 | ₩110,399 | ₩109,890 | ₩110,198 | +0.28% | 1.9만 |
|---|
| 2025.11.03 | ₩110,802 | ₩110,802 | ₩109,608 | ₩110,440 | -0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩110,305 | ₩111,150 | ₩110,305 | ₩110,922 | +0.56% | 1.9만 |
|---|
| 2025.10.30 | ₩110,614 | ₩111,378 | ₩110,373 | ₩110,426 | -0.17% | 2.3만 |
|---|
| 2025.10.29 | ₩111,834 | ₩111,875 | ₩110,547 | ₩110,775 | -0.95% | 3.7만 |
|---|
| 2025.10.28 | ₩112,827 | ₩112,827 | ₩111,928 | ₩111,968 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩112,599 | ₩112,746 | ₩112,384 | ₩112,706 | +0.10% | 2.5만 |
|---|
| 2025.10.24 | ₩112,666 | ₩112,666 | ₩112,170 | ₩112,170 | -0.44% | 1.8만 |
|---|
| 2025.10.23 | ₩111,955 | ₩112,129 | ₩111,432 | ₩111,942 | -0.01% | 3.7만 |
|---|
| 2025.10.22 | ₩111,875 | ₩112,223 | ₩111,284 | ₩111,472 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩111,177 | ₩112,089 | ₩111,177 | ₩111,928 | +0.68% | 2만 |
|---|
| 2025.10.20 | ₩110,413 | ₩111,110 | ₩110,413 | ₩111,056 | +0.58% | 1.7만 |
|---|
| 2025.10.17 | ₩109,300 | ₩109,957 | ₩109,300 | ₩109,930 | +0.58% | 1.5만 |
|---|
| 2025.10.16 | ₩110,775 | ₩110,855 | ₩108,938 | ₩109,192 | -1.43% | 1.2만 |
|---|
| 2025.10.15 | ₩111,338 | ₩111,419 | ₩110,225 | ₩110,748 | -0.53% | 2.5만 |
|---|
| 2025.10.14 | ₩108,803 | ₩111,204 | ₩108,803 | ₩110,882 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩109,514 | ₩109,930 | ₩109,233 | ₩109,608 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩111,512 | ₩111,512 | ₩108,790 | ₩108,790 | -2.44% | 2.3만 |
|---|