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 | ₩131,049 | ₩131,063 | ₩130,634 | ₩130,701 | -0.27% | 7.9만 |
| 2026.10.08 | ₩129,239 | ₩131,197 | ₩129,239 | ₩131,170 | +1.49% | 8.6만 |
| 2026.10.07 | ₩129,749 | ₩129,749 | ₩129,065 | ₩129,212 | -0.41% | 4.4만 |
| 2026.10.06 | ₩129,373 | ₩129,990 | ₩129,373 | ₩129,802 | +0.33% | 4.5만 |
| 2026.10.05 | ₩128,461 | ₩129,346 | ₩128,045 | ₩129,145 | +0.53% | 3.2만 |
| 2026.10.02 | ₩128,971 | ₩128,971 | ₩128,300 | ₩128,542 | -0.33% | 4.5만 |
| 2026.10.01 | ₩127,992 | ₩128,716 | ₩127,509 | ₩128,595 | +0.47% | 2.7만 |
| 2026.09.30 | ₩129,118 | ₩129,118 | ₩127,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,804 |
| -1.02% |
| 3.4만 |
| 2026.09.29 | ₩128,783 | ₩128,917 | ₩128,179 | ₩128,662 | -0.09% | 3.4만 |
|---|
| 2026.09.28 | ₩129,775 | ₩129,775 | ₩128,998 | ₩129,145 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩129,561 | ₩130,057 | ₩128,998 | ₩130,030 | +0.36% | 2.5만 |
|---|
| 2026.09.24 | ₩130,298 | ₩130,392 | ₩129,601 | ₩129,601 | -0.54% | 1.9만 |
|---|
| 2026.09.23 | ₩131,546 | ₩131,841 | ₩130,929 | ₩130,929 | -0.47% | 9.6만 |
|---|
| 2026.09.22 | ₩132,779 | ₩132,779 | ₩131,774 | ₩131,774 | -0.76% | 1.8만 |
|---|
| 2026.09.21 | ₩133,141 | ₩133,141 | ₩132,431 | ₩132,431 | -0.53% | 2.7만 |
|---|
| 2026.09.18 | ₩133,758 | ₩133,758 | ₩132,833 | ₩132,846 | -0.68% | 2.8만 |
|---|
| 2026.09.17 | ₩134,576 | ₩134,576 | ₩133,812 | ₩134,214 | -0.27% | 2만 |
|---|
| 2026.09.16 | ₩135,220 | ₩135,314 | ₩133,061 | ₩133,772 | -1.07% | 2.1만 |
|---|
| 2026.09.15 | ₩135,931 | ₩136,159 | ₩135,502 | ₩135,609 | -0.24% | 6.6만 |
|---|
| 2026.09.14 | ₩136,293 | ₩136,601 | ₩135,917 | ₩136,065 | -0.17% | 1.6만 |
|---|
| 2026.09.11 | ₩135,555 | ₩135,743 | ₩135,207 | ₩135,716 | +0.12% | 1.6만 |
|---|
| 2026.09.10 | ₩135,301 | ₩135,301 | ₩134,737 | ₩134,737 | -0.42% | 1.6만 |
|---|
| 2026.09.09 | ₩136,387 | ₩136,387 | ₩135,247 | ₩135,327 | -0.78% | 2.4만 |
|---|
| 2026.09.08 | ₩137,540 | ₩137,540 | ₩136,601 | ₩136,655 | -0.64% | 1.9만 |
|---|
| 2026.09.04 | ₩138,036 | ₩138,653 | ₩137,956 | ₩138,184 | +0.11% | 1.9만 |
|---|
| 2026.09.03 | ₩138,747 | ₩139,243 | ₩138,264 | ₩138,948 | +0.14% | 2만 |
|---|
| 2026.09.02 | ₩137,486 | ₩138,720 | ₩137,486 | ₩138,291 | +0.59% | 1.3만 |
|---|
| 2026.09.01 | ₩137,433 | ₩137,969 | ₩136,990 | ₩137,245 | -0.14% | 6.9만 |
|---|
| 2026.08.31 | ₩137,849 | ₩137,849 | ₩137,433 | ₩137,554 | -0.21% | 2.3만 |
|---|
| 2026.08.28 | ₩138,787 | ₩139,002 | ₩138,278 | ₩138,626 | -0.12% | 1.6만 |
|---|
| 2026.08.27 | ₩138,814 | ₩138,881 | ₩138,452 | ₩138,506 | -0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩139,243 | ₩139,713 | ₩138,787 | ₩139,485 | +0.17% | 2.2만 |
|---|
| 2026.08.25 | ₩139,404 | ₩139,498 | ₩138,787 | ₩139,324 | -0.06% | 2.3만 |
|---|
| 2026.08.24 | ₩139,243 | ₩140,048 | ₩139,243 | ₩139,766 | +0.38% | 2.4만 |
|---|
| 2026.08.21 | ₩138,854 | ₩139,605 | ₩138,854 | ₩139,163 | +0.22% | 1.1만 |
|---|
| 2026.08.20 | ₩139,230 | ₩139,713 | ₩138,626 | ₩138,653 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩139,056 | ₩140,745 | ₩139,056 | ₩139,471 | +0.30% | 1.9만 |
|---|
| 2026.08.18 | ₩139,351 | ₩139,726 | ₩138,680 | ₩138,787 | -0.40% | 1.8만 |
|---|
| 2026.08.17 | ₩139,512 | ₩139,512 | ₩138,318 | ₩138,331 | -0.85% | 1.4만 |
|---|
| 2026.08.14 | ₩139,404 | ₩139,807 | ₩139,404 | ₩139,713 | +0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩138,600 | ₩139,337 | ₩138,559 | ₩139,337 | +0.53% | 1.9만 |
|---|
| 2026.08.12 | ₩137,393 | ₩138,010 | ₩137,245 | ₩137,875 | +0.35% | 1.5만 |
|---|
| 2026.08.11 | ₩137,513 | ₩138,063 | ₩137,084 | ₩137,875 | +0.26% | 1.8만 |
|---|
| 2026.08.10 | ₩137,084 | ₩137,460 | ₩136,735 | ₩137,406 | +0.23% | 1.4만 |
|---|
| 2026.08.07 | ₩136,212 | ₩137,232 | ₩135,810 | ₩137,017 | +0.59% | 2만 |
|---|
| 2026.08.06 | ₩136,950 | ₩137,111 | ₩135,958 | ₩136,481 | -0.34% | 3만 |
|---|
| 2026.08.05 | ₩137,634 | ₩137,634 | ₩135,891 | ₩136,508 | -0.82% | 4.7만 |
|---|
| 2026.08.04 | ₩135,555 | ₩137,299 | ₩134,885 | ₩137,218 | +1.23% | 5.5만 |
|---|
| 2026.08.03 | ₩136,092 | ₩136,575 | ₩135,797 | ₩136,320 | +0.17% | 6만 |
|---|
| 2026.07.31 | ₩135,649 | ₩135,663 | ₩134,804 | ₩135,529 | -0.09% | 1.8만 |
|---|
| 2026.07.30 | ₩136,561 | ₩136,561 | ₩134,402 | ₩135,917 | -0.47% | 3.6만 |
|---|
| 2026.07.29 | ₩137,929 | ₩138,211 | ₩137,178 | ₩137,326 | -0.44% | 2.9만 |
|---|
| 2026.07.28 | ₩136,360 | ₩138,050 | ₩136,360 | ₩137,674 | +0.96% | 5.9만 |
|---|
| 2026.07.27 | ₩135,126 | ₩135,783 | ₩135,126 | ₩135,341 | +0.16% | 2.5만 |
|---|
| 2026.07.24 | ₩132,940 | ₩134,804 | ₩132,940 | ₩134,603 | +1.25% | 3.3만 |
|---|
| 2026.07.23 | ₩133,155 | ₩133,168 | ₩132,350 | ₩132,565 | -0.44% | 2.3만 |
|---|
| 2026.07.22 | ₩133,316 | ₩133,852 | ₩132,940 | ₩133,235 | -0.06% | 2.9만 |
|---|
| 2026.07.21 | ₩132,632 | ₩132,699 | ₩132,256 | ₩132,525 | -0.08% | 3.5만 |
|---|
| 2026.07.20 | ₩133,530 | ₩133,530 | ₩132,685 | ₩132,766 | -0.57% | 1.8만 |
|---|
| 2026.07.17 | ₩134,308 | ₩135,649 | ₩133,168 | ₩133,356 | -0.71% | 1.9만 |
|---|
| 2026.07.16 | ₩132,229 | ₩133,959 | ₩132,229 | ₩133,866 | +1.24% | 1.7만 |
|---|
| 2026.07.15 | ₩131,961 | ₩132,471 | ₩131,452 | ₩131,599 | -0.27% | 1.5만 |
|---|
| 2026.07.14 | ₩132,592 | ₩132,592 | ₩131,572 | ₩131,653 | -0.71% | 3.1만 |
|---|
| 2026.07.13 | ₩132,122 | ₩132,913 | ₩132,122 | ₩132,511 | +0.29% | 9만 |
|---|
| 2026.07.10 | ₩131,398 | ₩131,854 | ₩131,103 | ₩131,532 | +0.10% | 1.7만 |
|---|
| 2026.07.09 | ₩130,620 | ₩131,224 | ₩130,352 | ₩130,781 | +0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩132,002 | ₩132,002 | ₩130,500 | ₩130,580 | -1.08% | 3.2만 |
|---|
| 2026.07.07 | ₩132,283 | ₩133,195 | ₩132,270 | ₩132,270 | -0.01% | 5.6만 |
|---|
| 2026.07.06 | ₩131,961 | ₩131,961 | ₩130,996 | ₩131,505 | -0.35% | 2.6만 |
|---|
| 2026.07.02 | ₩131,170 | ₩132,069 | ₩131,036 | ₩131,961 | +0.60% | 5.2만 |
|---|
| 2026.07.01 | ₩129,735 | ₩131,197 | ₩129,735 | ₩130,419 | +0.53% | 3.6만 |
|---|
| 2026.06.30 | ₩130,714 | ₩130,714 | ₩129,816 | ₩129,816 | -0.69% | 3.3만 |
|---|
| 2026.06.29 | ₩131,546 | ₩131,546 | ₩130,513 | ₩130,808 | -0.56% | 19.4만 |
|---|
| 2026.06.26 | ₩130,473 | ₩131,291 | ₩130,473 | ₩131,291 | +0.63% | 1.6만 |
|---|
| 2026.06.25 | ₩129,681 | ₩131,291 | ₩129,681 | ₩130,111 | +0.33% | 1.8만 |
|---|
| 2026.06.24 | ₩129,306 | ₩130,258 | ₩129,306 | ₩129,923 | +0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩127,858 | ₩129,065 | ₩127,858 | ₩128,984 | +0.88% | 2.9만 |
|---|
| 2026.06.22 | ₩127,455 | ₩128,542 | ₩127,455 | ₩128,019 | +0.44% | 2.2만 |
|---|
| 2026.06.18 | ₩127,683 | ₩128,273 | ₩127,281 | ₩127,402 | -0.22% | 4만 |
|---|
| 2026.06.17 | ₩129,681 | ₩129,923 | ₩127,536 | ₩127,576 | -1.62% | 1.4만 |
|---|
| 2026.06.16 | ₩129,923 | ₩130,526 | ₩129,896 | ₩130,030 | +0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩130,647 | ₩130,942 | ₩129,775 | ₩129,802 | -0.65% | 2.1만 |
|---|
| 2026.06.12 | ₩129,681 | ₩130,862 | ₩129,641 | ₩130,647 | +0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩128,770 | ₩129,909 | ₩128,475 | ₩129,574 | +0.62% | 1.4만 |
|---|
| 2026.06.10 | ₩129,534 | ₩129,614 | ₩128,206 | ₩128,287 | -0.96% | 2.3만 |
|---|
| 2026.06.09 | ₩128,957 | ₩129,547 | ₩128,394 | ₩129,467 | +0.40% | 2.2만 |
|---|
| 2026.06.08 | ₩128,944 | ₩129,091 | ₩128,260 | ₩128,300 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩128,863 | ₩129,467 | ₩128,783 | ₩128,984 | +0.09% | 1.7만 |
|---|
| 2026.06.04 | ₩128,528 | ₩129,521 | ₩128,528 | ₩129,065 | +0.42% | 2.8만 |
|---|
| 2026.06.03 | ₩128,139 | ₩128,206 | ₩127,576 | ₩127,710 | -0.33% | 1.1만 |
|---|
| 2026.06.02 | ₩128,193 | ₩128,810 | ₩128,086 | ₩128,582 | +0.30% | 1.9만 |
|---|
| 2026.06.01 | ₩127,616 | ₩128,112 | ₩127,616 | ₩127,911 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩127,791 | ₩128,260 | ₩127,791 | ₩127,871 | +0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩127,683 | ₩127,817 | ₩127,066 | ₩127,630 | -0.04% | 1.5만 |
|---|
| 2026.05.27 | ₩127,187 | ₩128,273 | ₩127,187 | ₩127,549 | +0.28% | 3.2만 |
|---|
| 2026.05.26 | ₩127,361 | ₩127,683 | ₩127,187 | ₩127,200 | -0.13% | 1.5만 |
|---|
| 2026.05.22 | ₩126,584 | ₩127,361 | ₩126,584 | ₩127,308 | +0.57% | 2만 |
|---|
| 2026.05.21 | ₩124,706 | ₩126,235 | ₩124,706 | ₩126,235 | +1.23% | 2.5만 |
|---|
| 2026.05.20 | ₩124,760 | ₩125,886 | ₩124,371 | ₩125,819 | +0.85% | 2.7만 |
|---|
| 2026.05.19 | ₩124,478 | ₩125,122 | ₩123,781 | ₩124,679 | +0.16% | 2.8만 |
|---|
| 2026.05.18 | ₩123,566 | ₩124,880 | ₩123,566 | ₩124,827 | +1.02% | 1.3만 |
|---|
| 2026.05.15 | ₩124,626 | ₩124,626 | ₩123,472 | ₩123,472 | -0.93% | 1.6만 |
|---|
| 2026.05.14 | ₩124,988 | ₩125,122 | ₩124,612 | ₩124,626 | -0.29% | 1.5만 |
|---|
| 2026.05.13 | ₩124,505 | ₩124,720 | ₩123,928 | ₩124,210 | -0.24% | 7만 |
|---|
| 2026.05.12 | ₩124,800 | ₩125,430 | ₩124,250 | ₩125,135 | +0.27% | 12만 |
|---|
| 2026.05.11 | ₩125,591 | ₩125,591 | ₩124,599 | ₩124,746 | -0.67% | 2.3만 |
|---|
| 2026.05.08 | ₩125,752 | ₩125,859 | ₩125,243 | ₩125,484 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩126,181 | ₩126,302 | ₩125,390 | ₩125,618 | -0.45% | 3만 |
|---|
| 2026.05.06 | ₩126,677 | ₩127,066 | ₩126,476 | ₩126,637 | -0.03% | 2.2만 |
|---|
| 2026.05.05 | ₩125,806 | ₩126,476 | ₩125,444 | ₩126,020 | +0.17% | 3.3만 |
|---|
| 2026.05.04 | ₩126,543 | ₩126,999 | ₩125,591 | ₩125,685 | -0.68% | 1.6만 |
|---|
| 2026.05.01 | ₩128,045 | ₩128,045 | ₩127,013 | ₩127,013 | -0.81% | 6.9만 |
|---|
| 2026.04.30 | ₩125,766 | ₩127,804 | ₩125,766 | ₩127,683 | +1.52% | 1.9만 |
|---|
| 2026.04.29 | ₩126,637 | ₩126,771 | ₩125,779 | ₩126,114 | -0.41% | 2.3만 |
|---|
| 2026.04.28 | ₩126,745 | ₩127,428 | ₩126,476 | ₩126,677 | -0.05% | 3.2만 |
|---|
| 2026.04.27 | ₩126,503 | ₩127,268 | ₩126,382 | ₩126,409 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩127,227 | ₩127,227 | ₩126,248 | ₩126,329 | -0.71% | 2만 |
|---|
| 2026.04.23 | ₩127,174 | ₩127,831 | ₩126,718 | ₩127,576 | +0.32% | 3.8만 |
|---|
| 2026.04.22 | ₩127,831 | ₩128,099 | ₩126,986 | ₩127,133 | -0.55% | 2.3만 |
|---|
| 2026.04.21 | ₩128,542 | ₩129,105 | ₩127,616 | ₩127,616 | -0.72% | 3.1만 |
|---|
| 2026.04.20 | ₩127,361 | ₩128,287 | ₩127,361 | ₩127,898 | +0.42% | 1.7만 |
|---|
| 2026.04.17 | ₩126,262 | ₩128,112 | ₩126,262 | ₩127,576 | +1.04% | 4.9만 |
|---|
| 2026.04.16 | ₩125,471 | ₩126,356 | ₩125,471 | ₩126,168 | +0.56% | 6.4만 |
|---|
| 2026.04.15 | ₩125,846 | ₩125,926 | ₩125,149 | ₩125,524 | -0.26% | 3.6만 |
|---|
| 2026.04.14 | ₩125,444 | ₩125,967 | ₩125,162 | ₩125,698 | +0.20% | 5만 |
|---|
| 2026.04.13 | ₩124,773 | ₩125,685 | ₩124,290 | ₩125,645 | +0.70% | 5.2만 |
|---|
| 2026.04.10 | ₩125,926 | ₩125,926 | ₩124,760 | ₩124,880 | -0.83% | 2만 |
|---|
| 2026.04.09 | ₩125,122 | ₩126,154 | ₩125,122 | ₩125,819 | +0.56% | 3.2만 |
|---|
| 2026.04.08 | ₩124,398 | ₩125,578 | ₩124,076 | ₩125,538 | +0.92% | 3.6만 |
|---|
| 2026.04.07 | ₩124,116 | ₩124,371 | ₩123,580 | ₩123,982 | -0.11% | 3.4만 |
|---|
| 2026.04.06 | ₩123,419 | ₩124,143 | ₩123,419 | ₩124,089 | +0.54% | 2.4만 |
|---|
| 2026.04.02 | ₩123,204 | ₩124,062 | ₩122,896 | ₩123,781 | +0.47% | 3.1만 |
|---|
| 2026.04.01 | ₩123,472 | ₩123,821 | ₩123,231 | ₩123,486 | +0.01% | 12.7만 |
|---|
| 2026.03.31 | ₩123,620 | ₩124,250 | ₩122,694 | ₩123,848 | +0.18% | 6.6만 |
|---|
| 2026.03.30 | ₩123,794 | ₩123,955 | ₩122,265 | ₩122,601 | -0.96% | 7.5만 |
|---|
| 2026.03.27 | ₩123,593 | ₩123,875 | ₩122,534 | ₩122,829 | -0.62% | 3.5만 |
|---|
| 2026.03.26 | ₩122,976 | ₩124,210 | ₩122,976 | ₩123,472 | +0.40% | 3.1만 |
|---|
| 2026.03.25 | ₩123,566 | ₩124,143 | ₩123,445 | ₩123,848 | +0.23% | 12.5만 |
|---|
| 2026.03.24 | ₩121,662 | ₩124,022 | ₩121,662 | ₩123,298 | +1.34% | 2.8만 |
|---|
| 2026.03.23 | ₩121,809 | ₩123,083 | ₩121,809 | ₩122,306 | +0.41% | 4.5만 |
|---|
| 2026.03.20 | ₩122,332 | ₩122,332 | ₩120,683 | ₩120,965 | -1.12% | 3만 |
|---|
| 2026.03.19 | ₩121,769 | ₩122,788 | ₩121,769 | ₩122,306 | +0.44% | 1.5만 |
|---|
| 2026.03.18 | ₩123,486 | ₩123,486 | ₩122,279 | ₩122,279 | -0.98% | 2.1만 |
|---|
| 2026.03.17 | ₩123,432 | ₩124,371 | ₩123,432 | ₩123,700 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩123,244 | ₩123,378 | ₩122,681 | ₩122,882 | -0.29% | 2.9만 |
|---|
| 2026.03.13 | ₩122,748 | ₩123,057 | ₩122,185 | ₩122,306 | -0.36% | 3.4만 |
|---|
| 2026.03.12 | ₩122,775 | ₩123,432 | ₩122,239 | ₩122,239 | -0.44% | 10.8만 |
|---|
| 2026.03.11 | ₩122,815 | ₩123,419 | ₩122,614 | ₩123,150 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩123,741 | ₩124,223 | ₩122,896 | ₩122,949 | -0.64% | 1.7만 |
|---|
| 2026.03.09 | ₩123,405 | ₩123,928 | ₩121,957 | ₩123,901 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩124,478 | ₩124,532 | ₩123,218 | ₩124,304 | -0.14% | 2.4만 |
|---|
| 2026.03.05 | ₩125,900 | ₩126,141 | ₩124,787 | ₩125,256 | -0.51% | 1.5만 |
|---|
| 2026.03.04 | ₩126,490 | ₩126,517 | ₩125,524 | ₩126,369 | -0.10% | 2.6만 |
|---|
| 2026.03.03 | ₩126,262 | ₩126,624 | ₩124,398 | ₩126,141 | -0.10% | 2.9만 |
|---|
| 2026.03.02 | ₩127,241 | ₩127,750 | ₩126,530 | ₩127,509 | +0.21% | 6.8만 |
|---|
| 2026.02.27 | ₩126,718 | ₩127,482 | ₩126,302 | ₩127,268 | +0.43% | 2.7만 |
|---|
| 2026.02.26 | ₩126,463 | ₩127,093 | ₩126,382 | ₩126,879 | +0.33% | 2.2만 |
|---|
| 2026.02.25 | ₩127,107 | ₩127,107 | ₩125,377 | ₩126,396 | -0.56% | 3.1만 |
|---|
| 2026.02.24 | ₩126,275 | ₩126,919 | ₩126,114 | ₩126,785 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩126,852 | ₩127,496 | ₩125,913 | ₩126,315 | -0.42% | 5.5만 |
|---|
| 2026.02.20 | ₩126,825 | ₩127,375 | ₩126,409 | ₩127,335 | +0.40% | 2.9만 |
|---|
| 2026.02.19 | ₩127,200 | ₩127,710 | ₩126,597 | ₩126,973 | -0.18% | 3.2만 |
|---|
| 2026.02.18 | ₩127,200 | ₩127,496 | ₩126,919 | ₩127,321 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩127,469 | ₩127,549 | ₩125,940 | ₩126,637 | -0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩126,262 | ₩127,576 | ₩125,913 | ₩127,133 | +0.69% | 3.6만 |
|---|
| 2026.02.12 | ₩127,576 | ₩128,260 | ₩126,020 | ₩126,262 | -1.03% | 8.7만 |
|---|
| 2026.02.11 | ₩126,597 | ₩127,227 | ₩126,517 | ₩127,227 | +0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩125,417 | ₩126,369 | ₩125,417 | ₩126,101 | +0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩125,497 | ₩125,618 | ₩125,323 | ₩125,390 | -0.09% | 2.9만 |
|---|
| 2026.02.06 | ₩124,760 | ₩125,994 | ₩124,652 | ₩125,967 | +0.97% | 3.4만 |
|---|
| 2026.02.05 | ₩124,250 | ₩124,626 | ₩123,606 | ₩123,942 | -0.25% | 3만 |
|---|
| 2026.02.04 | ₩123,057 | ₩124,921 | ₩123,057 | ₩124,720 | +1.35% | 2.5만 |
|---|
| 2026.02.03 | ₩121,005 | ₩122,829 | ₩121,005 | ₩122,386 | +1.14% | 5.5만 |
|---|
| 2026.02.02 | ₩120,576 | ₩121,367 | ₩120,576 | ₩121,219 | +0.53% | 9.1만 |
|---|
| 2026.01.30 | ₩120,535 | ₩121,005 | ₩119,905 | ₩120,978 | +0.37% | 2.5만 |
|---|
| 2026.01.29 | ₩120,562 | ₩121,112 | ₩120,200 | ₩120,482 | -0.07% | 6.2만 |
|---|
| 2026.01.28 | ₩120,039 | ₩120,388 | ₩119,530 | ₩119,865 | -0.15% | 3.5만 |
|---|
| 2026.01.27 | ₩120,106 | ₩120,227 | ₩119,771 | ₩120,039 | -0.06% | 3.7만 |
|---|
| 2026.01.26 | ₩120,214 | ₩120,441 | ₩119,865 | ₩120,187 | -0.02% | 2.9만 |
|---|
| 2026.01.23 | ₩120,361 | ₩120,361 | ₩119,288 | ₩119,784 | -0.48% | 4.3만 |
|---|
| 2026.01.22 | ₩120,227 | ₩120,616 | ₩119,959 | ₩120,093 | -0.11% | 3.2만 |
|---|
| 2026.01.21 | ₩118,725 | ₩120,173 | ₩118,725 | ₩119,999 | +1.07% | 1.8만 |
|---|
| 2026.01.20 | ₩118,256 | ₩118,886 | ₩117,893 | ₩117,961 | -0.25% | 2.2만 |
|---|
| 2026.01.16 | ₩119,677 | ₩119,784 | ₩119,100 | ₩119,221 | -0.38% | 2만 |
|---|
| 2026.01.15 | ₩119,369 | ₩120,079 | ₩119,302 | ₩119,758 | +0.33% | 4.7만 |
|---|
| 2026.01.14 | ₩118,470 | ₩119,664 | ₩118,470 | ₩119,422 | +0.80% | 3.4만 |
|---|
| 2026.01.13 | ₩119,060 | ₩119,248 | ₩118,256 | ₩118,510 | -0.46% | 3만 |
|---|
| 2026.01.12 | ₩119,074 | ₩119,074 | ₩118,430 | ₩118,792 | -0.24% | 2.5만 |
|---|
| 2026.01.09 | ₩119,288 | ₩119,610 | ₩118,926 | ₩119,141 | -0.12% | 4만 |
|---|
| 2026.01.08 | ₩117,116 | ₩119,302 | ₩117,116 | ₩118,859 | +1.49% | 7.8만 |
|---|
| 2026.01.07 | ₩118,671 | ₩118,671 | ₩116,982 | ₩117,102 | -1.32% | 15.7만 |
|---|
| 2026.01.06 | ₩117,424 | ₩118,457 | ₩117,424 | ₩118,323 | +0.77% | 8.5만 |
|---|
| 2026.01.05 | ₩117,022 | ₩117,800 | ₩116,821 | ₩117,612 | +0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩115,801 | ₩116,928 | ₩115,104 | ₩116,552 | +0.65% | 2.8만 |
|---|
| 2025.12.31 | ₩116,365 | ₩116,365 | ₩115,493 | ₩115,533 | -0.71% | 3.3만 |
|---|
| 2025.12.30 | ₩116,539 | ₩116,539 | ₩116,231 | ₩116,365 | -0.15% | 5.2만 |
|---|
| 2025.12.29 | ₩116,244 | ₩116,445 | ₩116,163 | ₩116,271 | +0.02% | 1.6만 |
|---|
| 2025.12.26 | ₩116,217 | ₩116,432 | ₩116,016 | ₩116,405 | +0.16% | 3.2만 |
|---|
| 2025.12.24 | ₩116,016 | ₩116,526 | ₩115,962 | ₩116,378 | +0.31% | 9.2천 |
|---|
| 2025.12.23 | ₩116,096 | ₩116,338 | ₩115,801 | ₩115,949 | -0.13% | 7.3만 |
|---|
| 2025.12.22 | ₩115,748 | ₩116,284 | ₩115,748 | ₩116,257 | +0.44% | 2.2만 |
|---|
| 2025.12.19 | ₩115,386 | ₩115,775 | ₩115,386 | ₩115,399 | +0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩115,681 | ₩116,204 | ₩115,144 | ₩115,305 | -0.32% | 2.4만 |
|---|
| 2025.12.17 | ₩115,292 | ₩115,801 | ₩115,292 | ₩115,547 | +0.22% | 2.2만 |
|---|
| 2025.12.16 | ₩115,935 | ₩115,935 | ₩114,769 | ₩115,185 | -0.65% | 1.8만 |
|---|
| 2025.12.15 | ₩116,633 | ₩116,633 | ₩115,748 | ₩116,432 | -0.17% | 2.3만 |
|---|
| 2025.12.12 | ₩116,606 | ₩116,874 | ₩115,962 | ₩116,137 | -0.40% | 2.8만 |
|---|
| 2025.12.11 | ₩116,137 | ₩117,303 | ₩116,137 | ₩117,008 | +0.75% | 6.5만 |
|---|
| 2025.12.10 | ₩114,420 | ₩116,284 | ₩114,420 | ₩116,271 | +1.62% | 2.6만 |
|---|
| 2025.12.09 | ₩114,232 | ₩114,930 | ₩114,232 | ₩114,393 | +0.14% | 1.7만 |
|---|
| 2025.12.08 | ₩115,426 | ₩115,426 | ₩114,340 | ₩114,353 | -0.93% | 2.3만 |
|---|
| 2025.12.05 | ₩115,171 | ₩115,895 | ₩115,077 | ₩115,211 | +0.03% | 2만 |
|---|
| 2025.12.04 | ₩115,158 | ₩115,506 | ₩114,903 | ₩115,104 | -0.05% | 2.3만 |
|---|
| 2025.12.03 | ₩114,353 | ₩115,278 | ₩114,353 | ₩115,185 | +0.73% | 2.3만 |
|---|
| 2025.12.02 | ₩114,715 | ₩114,715 | ₩113,897 | ₩114,125 | -0.51% | 3.2만 |
|---|
| 2025.12.01 | ₩114,796 | ₩115,466 | ₩114,527 | ₩114,527 | -0.23% | 2만 |
|---|
| 2025.11.28 | ₩114,822 | ₩115,412 | ₩114,729 | ₩115,252 | +0.37% | 1.3만 |
|---|
| 2025.11.26 | ₩113,870 | ₩114,930 | ₩113,870 | ₩114,648 | +0.68% | 2.2만 |
|---|
| 2025.11.25 | ₩112,395 | ₩113,763 | ₩112,395 | ₩113,629 | +1.10% | 3.1만 |
|---|
| 2025.11.24 | ₩112,167 | ₩112,395 | ₩111,617 | ₩112,248 | +0.07% | 2.3만 |
|---|
| 2025.11.21 | ₩110,182 | ₩112,516 | ₩110,182 | ₩111,979 | +1.63% | 2.6만 |
|---|
| 2025.11.20 | ₩110,920 | ₩111,671 | ₩109,485 | ₩109,525 | -1.26% | 3만 |
|---|
| 2025.11.19 | ₩110,920 | ₩110,920 | ₩109,767 | ₩110,155 | -0.69% | 2만 |
|---|
| 2025.11.18 | ₩110,920 | ₩111,577 | ₩110,477 | ₩111,094 | +0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩112,046 | ₩112,167 | ₩110,397 | ₩110,611 | -1.28% | 2.4만 |
|---|
| 2025.11.14 | ₩112,087 | ₩112,677 | ₩111,792 | ₩112,181 | +0.08% | 2.2만 |
|---|
| 2025.11.13 | ₩112,771 | ₩113,414 | ₩112,408 | ₩112,422 | -0.31% | 1.6만 |
|---|
| 2025.11.12 | ₩112,462 | ₩113,481 | ₩112,462 | ₩113,025 | +0.50% | 6.1만 |
|---|
| 2025.11.11 | ₩111,725 | ₩112,851 | ₩111,725 | ₩112,543 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩111,885 | ₩111,885 | ₩110,866 | ₩111,537 | -0.31% | 1.3만 |
|---|
| 2025.11.07 | ₩110,263 | ₩111,430 | ₩110,062 | ₩111,362 | +1.00% | 2만 |
|---|
| 2025.11.06 | ₩110,746 | ₩111,215 | ₩110,263 | ₩110,316 | -0.39% | 3.8만 |
|---|
| 2025.11.05 | ₩110,129 | ₩111,255 | ₩110,129 | ₩110,772 | +0.58% | 1.9만 |
|---|
| 2025.11.04 | ₩109,887 | ₩110,397 | ₩109,887 | ₩110,196 | +0.28% | 1.9만 |
|---|
| 2025.11.03 | ₩110,799 | ₩110,799 | ₩109,606 | ₩110,437 | -0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩110,303 | ₩111,148 | ₩110,303 | ₩110,920 | +0.56% | 1.9만 |
|---|
| 2025.10.30 | ₩110,611 | ₩111,376 | ₩110,370 | ₩110,424 | -0.17% | 2.3만 |
|---|
| 2025.10.29 | ₩111,832 | ₩111,872 | ₩110,544 | ₩110,772 | -0.95% | 3.7만 |
|---|
| 2025.10.28 | ₩112,824 | ₩112,824 | ₩111,926 | ₩111,966 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩112,596 | ₩112,744 | ₩112,382 | ₩112,704 | +0.10% | 2.5만 |
|---|
| 2025.10.24 | ₩112,663 | ₩112,663 | ₩112,167 | ₩112,167 | -0.44% | 1.8만 |
|---|
| 2025.10.23 | ₩111,953 | ₩112,127 | ₩111,430 | ₩111,939 | -0.01% | 3.7만 |
|---|
| 2025.10.22 | ₩111,872 | ₩112,221 | ₩111,282 | ₩111,470 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩111,175 | ₩112,087 | ₩111,175 | ₩111,926 | +0.68% | 2만 |
|---|
| 2025.10.20 | ₩110,410 | ₩111,108 | ₩110,410 | ₩111,054 | +0.58% | 1.7만 |
|---|
| 2025.10.17 | ₩109,297 | ₩109,954 | ₩109,297 | ₩109,928 | +0.58% | 1.5만 |
|---|
| 2025.10.16 | ₩110,772 | ₩110,853 | ₩108,935 | ₩109,190 | -1.43% | 1.2만 |
|---|
| 2025.10.15 | ₩111,336 | ₩111,416 | ₩110,223 | ₩110,746 | -0.53% | 2.5만 |
|---|
| 2025.10.14 | ₩108,801 | ₩111,202 | ₩108,801 | ₩110,880 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩109,512 | ₩109,928 | ₩109,230 | ₩109,606 | +0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩111,510 | ₩111,510 | ₩108,788 | ₩108,788 | -2.44% | 2.3만 |
|---|