시장 데이터를 불러오는 중
전체 종목
First Trust Industrials AlphaDEX 과거 주가
First Trust Industrials AlphaDEX · FXR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Industrials AlphaDEX · FXR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩111,156 | ₩111,236 | ₩110,565 | ₩110,941 | -0.19% | 4.2만 |
| 2026.10.08 | ₩109,841 | ₩110,941 | ₩109,318 | ₩110,941 | +1.00% | 8.4만 |
| 2026.10.07 | ₩111,733 | ₩111,733 | ₩109,519 | ₩110,351 | -1.24% | 1.7만 |
| 2026.10.06 | ₩112,189 | ₩113,155 | ₩112,189 | ₩112,511 | +0.29% | 2.1만 |
| 2026.10.05 | ₩111,384 | ₩112,363 | ₩110,579 | ₩111,692 | +0.28% | 3.6만 |
| 2026.10.02 | ₩112,229 | ₩112,390 | ₩111,451 | ₩111,585 | -0.57% | 1.7만 |
| 2026.10.01 | ₩109,908 | ₩111,156 | ₩109,358 | ₩111,008 | +1.00% | 7.3만 |
| 2026.09.30 | ₩110,740 | ₩110,740 | ₩109,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,291 |
| -1.31% |
| 1.9만 |
| 2026.09.29 | ₩110,659 | ₩110,807 | ₩109,666 | ₩110,257 | -0.36% | 3.3만 |
|---|
| 2026.09.28 | ₩110,726 | ₩110,847 | ₩109,935 | ₩110,243 | -0.44% | 1만 |
|---|
| 2026.09.25 | ₩110,740 | ₩111,961 | ₩110,740 | ₩111,612 | +0.79% | 1만 |
|---|
| 2026.09.24 | ₩111,115 | ₩111,115 | ₩110,002 | ₩110,445 | -0.60% | 4.7만 |
|---|
| 2026.09.23 | ₩112,229 | ₩112,819 | ₩111,934 | ₩111,961 | -0.24% | 1.9만 |
|---|
| 2026.09.22 | ₩112,793 | ₩112,793 | ₩112,108 | ₩112,538 | -0.23% | 1.2만 |
|---|
| 2026.09.21 | ₩112,672 | ₩112,672 | ₩111,478 | ₩111,947 | -0.64% | 1.8만 |
|---|
| 2026.09.18 | ₩112,081 | ₩112,081 | ₩111,370 | ₩111,759 | -0.29% | 2.5만 |
|---|
| 2026.09.17 | ₩113,785 | ₩113,785 | ₩112,229 | ₩112,229 | -1.37% | 1.5만 |
|---|
| 2026.09.16 | ₩112,860 | ₩113,155 | ₩111,035 | ₩112,081 | -0.69% | 2.6만 |
|---|
| 2026.09.15 | ₩113,128 | ₩113,128 | ₩112,323 | ₩112,430 | -0.62% | 5만 |
|---|
| 2026.09.14 | ₩112,833 | ₩113,477 | ₩112,457 | ₩113,074 | +0.21% | 1만 |
|---|
| 2026.09.11 | ₩113,718 | ₩114,335 | ₩113,557 | ₩114,094 | +0.33% | 9.8천 |
|---|
| 2026.09.10 | ₩112,685 | ₩113,101 | ₩112,135 | ₩112,430 | -0.23% | 5.5만 |
|---|
| 2026.09.09 | ₩115,114 | ₩115,275 | ₩113,517 | ₩113,517 | -1.39% | 2.5만 |
|---|
| 2026.09.08 | ₩116,616 | ₩116,616 | ₩115,462 | ₩115,462 | -0.99% | 1.5만 |
|---|
| 2026.09.04 | ₩115,811 | ₩116,911 | ₩115,811 | ₩116,911 | +0.95% | 1.9만 |
|---|
| 2026.09.03 | ₩116,080 | ₩116,388 | ₩114,859 | ₩116,281 | +0.17% | 2.2만 |
|---|
| 2026.09.02 | ₩114,751 | ₩115,650 | ₩114,456 | ₩115,248 | +0.43% | 1.9만 |
|---|
| 2026.09.01 | ₩115,422 | ₩115,637 | ₩114,349 | ₩114,443 | -0.85% | 3.3만 |
|---|
| 2026.08.31 | ₩116,952 | ₩116,952 | ₩116,133 | ₩116,294 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩118,656 | ₩118,656 | ₩117,166 | ₩117,394 | -1.06% | 7.5만 |
|---|
| 2026.08.27 | ₩119,447 | ₩119,447 | ₩118,535 | ₩118,749 | -0.58% | 1.1만 |
|---|
| 2026.08.26 | ₩118,575 | ₩119,850 | ₩118,575 | ₩119,192 | +0.52% | 1.5만 |
|---|
| 2026.08.25 | ₩119,957 | ₩119,957 | ₩118,481 | ₩118,656 | -1.08% | 1만 |
|---|
| 2026.08.24 | ₩119,622 | ₩119,622 | ₩118,884 | ₩119,112 | -0.43% | 7.3천 |
|---|
| 2026.08.21 | ₩120,319 | ₩120,319 | ₩119,836 | ₩120,239 | -0.07% | 6.3천 |
|---|
| 2026.08.20 | ₩119,689 | ₩120,453 | ₩119,326 | ₩119,447 | -0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩121,070 | ₩121,258 | ₩120,453 | ₩120,494 | -0.48% | 1.4만 |
|---|
| 2026.08.18 | ₩121,822 | ₩121,822 | ₩120,427 | ₩120,427 | -1.15% | 1만 |
|---|
| 2026.08.17 | ₩123,324 | ₩123,324 | ₩122,587 | ₩122,587 | -0.60% | 3.3만 |
|---|
| 2026.08.14 | ₩123,123 | ₩123,418 | ₩123,123 | ₩123,418 | +0.24% | 9.5천 |
|---|
| 2026.08.13 | ₩122,949 | ₩123,324 | ₩122,251 | ₩123,123 | +0.14% | 1.3만 |
|---|
| 2026.08.12 | ₩123,016 | ₩123,016 | ₩121,688 | ₩122,506 | -0.41% | 1.2만 |
|---|
| 2026.08.11 | ₩121,996 | ₩122,935 | ₩121,996 | ₩122,265 | +0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩123,083 | ₩123,083 | ₩121,714 | ₩121,714 | -1.11% | 2.4만 |
|---|
| 2026.08.07 | ₩123,096 | ₩123,137 | ₩122,761 | ₩123,029 | -0.05% | 1.4만 |
|---|
| 2026.08.06 | ₩122,841 | ₩123,606 | ₩122,144 | ₩122,144 | -0.57% | 1만 |
|---|
| 2026.08.05 | ₩124,143 | ₩124,465 | ₩122,935 | ₩122,976 | -0.94% | 1.5만 |
|---|
| 2026.08.04 | ₩121,406 | ₩123,794 | ₩121,272 | ₩123,794 | +1.97% | 4.6만 |
|---|
| 2026.08.03 | ₩119,259 | ₩121,097 | ₩119,259 | ₩120,990 | +1.45% | 2.7만 |
|---|
| 2026.07.31 | ₩119,206 | ₩119,273 | ₩117,649 | ₩118,414 | -0.66% | 1.7만 |
|---|
| 2026.07.30 | ₩118,763 | ₩118,870 | ₩116,871 | ₩118,441 | -0.27% | 2.3만 |
|---|
| 2026.07.29 | ₩120,024 | ₩120,024 | ₩117,086 | ₩117,207 | -2.35% | 1.9만 |
|---|
| 2026.07.28 | ₩120,266 | ₩120,842 | ₩120,091 | ₩120,668 | +0.33% | 1.6만 |
|---|
| 2026.07.27 | ₩120,977 | ₩121,231 | ₩119,139 | ₩120,413 | -0.47% | 2.1만 |
|---|
| 2026.07.24 | ₩119,622 | ₩120,695 | ₩119,420 | ₩119,809 | +0.16% | 8.3만 |
|---|
| 2026.07.23 | ₩118,535 | ₩119,823 | ₩118,535 | ₩119,407 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩118,575 | ₩119,581 | ₩118,575 | ₩118,951 | +0.32% | 6.5만 |
|---|
| 2026.07.21 | ₩118,387 | ₩118,964 | ₩117,381 | ₩118,508 | +0.10% | 2.7만 |
|---|
| 2026.07.20 | ₩119,353 | ₩119,353 | ₩117,622 | ₩117,770 | -1.33% | 1.2만 |
|---|
| 2026.07.17 | ₩118,897 | ₩119,984 | ₩118,454 | ₩119,004 | +0.09% | 1.5만 |
|---|
| 2026.07.16 | ₩118,307 | ₩119,984 | ₩118,307 | ₩119,984 | +1.42% | 9천 |
|---|
| 2026.07.15 | ₩119,246 | ₩119,514 | ₩117,944 | ₩119,018 | -0.19% | 3.3만 |
|---|
| 2026.07.14 | ₩119,353 | ₩119,393 | ₩118,334 | ₩118,656 | -0.58% | 2.1만 |
|---|
| 2026.07.13 | ₩119,085 | ₩119,434 | ₩118,119 | ₩118,401 | -0.57% | 1.4만 |
|---|
| 2026.07.10 | ₩119,313 | ₩119,689 | ₩118,830 | ₩119,326 | +0.01% | 1.7만 |
|---|
| 2026.07.09 | ₩118,615 | ₩119,595 | ₩118,468 | ₩118,978 | +0.31% | 2.8만 |
|---|
| 2026.07.08 | ₩118,588 | ₩118,588 | ₩116,509 | ₩117,542 | -0.88% | 1.9만 |
|---|
| 2026.07.07 | ₩121,567 | ₩121,567 | ₩119,085 | ₩119,514 | -1.69% | 2.5만 |
|---|
| 2026.07.06 | ₩121,889 | ₩122,171 | ₩121,097 | ₩121,701 | -0.15% | 2.9만 |
|---|
| 2026.07.02 | ₩122,238 | ₩122,479 | ₩120,359 | ₩121,553 | -0.56% | 2.3만 |
|---|
| 2026.07.01 | ₩122,036 | ₩122,949 | ₩121,097 | ₩121,406 | -0.52% | 10.5만 |
|---|
| 2026.06.30 | ₩121,822 | ₩122,305 | ₩121,097 | ₩122,251 | +0.35% | 5.5만 |
|---|
| 2026.06.29 | ₩121,030 | ₩121,473 | ₩119,997 | ₩121,446 | +0.34% | 46.5만 |
|---|
| 2026.06.26 | ₩120,641 | ₩121,392 | ₩120,427 | ₩120,735 | +0.08% | 1.2만 |
|---|
| 2026.06.25 | ₩120,011 | ₩122,332 | ₩120,011 | ₩121,003 | +0.83% | 2.2만 |
|---|
| 2026.06.24 | ₩117,153 | ₩119,702 | ₩117,153 | ₩119,165 | +1.72% | 3만 |
|---|
| 2026.06.23 | ₩117,287 | ₩118,186 | ₩116,804 | ₩116,925 | -0.31% | 1.5만 |
|---|
| 2026.06.22 | ₩119,246 | ₩119,300 | ₩118,320 | ₩118,723 | -0.44% | 1.2만 |
|---|
| 2026.06.18 | ₩118,884 | ₩119,809 | ₩118,843 | ₩118,964 | +0.07% | 2.6만 |
|---|
| 2026.06.17 | ₩119,514 | ₩120,990 | ₩117,569 | ₩117,663 | -1.55% | 1.6만 |
|---|
| 2026.06.16 | ₩119,152 | ₩120,359 | ₩119,152 | ₩119,487 | +0.28% | 1.3만 |
|---|
| 2026.06.15 | ₩119,702 | ₩120,507 | ₩118,843 | ₩118,884 | -0.68% | 2만 |
|---|
| 2026.06.12 | ₩117,757 | ₩118,481 | ₩117,046 | ₩117,837 | +0.07% | 1.8만 |
|---|
| 2026.06.11 | ₩114,188 | ₩117,381 | ₩114,121 | ₩117,153 | +2.60% | 2.3만 |
|---|
| 2026.06.10 | ₩116,173 | ₩116,173 | ₩113,235 | ₩113,289 | -2.48% | 1.8만 |
|---|
| 2026.06.09 | ₩116,187 | ₩117,998 | ₩114,644 | ₩116,898 | +0.61% | 1.8만 |
|---|
| 2026.06.08 | ₩115,878 | ₩115,945 | ₩115,248 | ₩115,248 | -0.54% | 1.6만 |
|---|
| 2026.06.05 | ₩116,334 | ₩116,348 | ₩114,751 | ₩115,301 | -0.89% | 1.2만 |
|---|
| 2026.06.04 | ₩116,616 | ₩117,153 | ₩116,576 | ₩116,871 | +0.22% | 1.3만 |
|---|
| 2026.06.03 | ₩116,080 | ₩116,495 | ₩115,959 | ₩116,093 | +0.01% | 3만 |
|---|
| 2026.06.02 | ₩116,428 | ₩116,858 | ₩116,133 | ₩116,683 | +0.22% | 3.8만 |
|---|
| 2026.06.01 | ₩116,187 | ₩116,402 | ₩115,489 | ₩116,241 | +0.05% | 1.2만 |
|---|
| 2026.05.29 | ₩117,139 | ₩117,502 | ₩116,616 | ₩117,046 | -0.08% | 1.2만 |
|---|
| 2026.05.28 | ₩116,241 | ₩117,730 | ₩115,945 | ₩117,448 | +1.04% | 1.5만 |
|---|
| 2026.05.27 | ₩117,032 | ₩117,743 | ₩116,911 | ₩117,059 | +0.02% | 6.4천 |
|---|
| 2026.05.26 | ₩115,811 | ₩116,724 | ₩115,637 | ₩116,455 | +0.56% | 1.5만 |
|---|
| 2026.05.22 | ₩114,698 | ₩114,979 | ₩114,241 | ₩114,792 | +0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩112,954 | ₩114,376 | ₩111,666 | ₩113,812 | +0.76% | 1.7만 |
|---|
| 2026.05.20 | ₩111,317 | ₩113,879 | ₩110,686 | ₩113,826 | +2.25% | 2.1만 |
|---|
| 2026.05.19 | ₩112,350 | ₩112,350 | ₩110,954 | ₩111,102 | -1.11% | 3.1만 |
|---|
| 2026.05.18 | ₩113,222 | ₩113,691 | ₩112,779 | ₩113,021 | -0.18% | 3.2만 |
|---|
| 2026.05.15 | ₩113,530 | ₩113,906 | ₩112,712 | ₩112,712 | -0.72% | 2.6만 |
|---|
| 2026.05.14 | ₩114,926 | ₩115,919 | ₩114,657 | ₩115,543 | +0.54% | 3.2만 |
|---|
| 2026.05.13 | ₩115,382 | ₩115,382 | ₩114,161 | ₩114,510 | -0.76% | 6.2만 |
|---|
| 2026.05.12 | ₩116,321 | ₩116,321 | ₩114,322 | ₩115,449 | -0.75% | 1.5만 |
|---|
| 2026.05.11 | ₩117,233 | ₩117,381 | ₩116,616 | ₩116,670 | -0.48% | 1.3만 |
|---|
| 2026.05.08 | ₩117,663 | ₩117,663 | ₩116,925 | ₩117,032 | -0.54% | 1.8만 |
|---|
| 2026.05.07 | ₩119,219 | ₩119,300 | ₩117,005 | ₩117,126 | -1.76% | 5.9만 |
|---|
| 2026.05.06 | ₩117,475 | ₩118,696 | ₩117,448 | ₩118,347 | +0.74% | 2.1만 |
|---|
| 2026.05.05 | ₩115,221 | ₩115,851 | ₩114,590 | ₩115,556 | +0.29% | 3.4만 |
|---|
| 2026.05.04 | ₩115,932 | ₩116,603 | ₩114,631 | ₩114,765 | -1.01% | 2.1만 |
|---|
| 2026.05.01 | ₩118,307 | ₩118,307 | ₩116,925 | ₩116,925 | -1.17% | 7.3천 |
|---|
| 2026.04.30 | ₩115,731 | ₩117,891 | ₩115,731 | ₩117,770 | +1.76% | 3만 |
|---|
| 2026.04.29 | ₩116,697 | ₩117,086 | ₩114,751 | ₩115,087 | -1.38% | 2.4만 |
|---|
| 2026.04.28 | ₩117,569 | ₩117,676 | ₩116,093 | ₩116,428 | -0.97% | 2.6만 |
|---|
| 2026.04.27 | ₩117,381 | ₩118,374 | ₩117,139 | ₩117,797 | +0.35% | 4.8만 |
|---|
| 2026.04.24 | ₩118,454 | ₩118,454 | ₩117,019 | ₩117,287 | -0.99% | 4.1만 |
|---|
| 2026.04.23 | ₩118,119 | ₩119,112 | ₩117,019 | ₩118,280 | +0.14% | 3.7만 |
|---|
| 2026.04.22 | ₩119,742 | ₩119,742 | ₩117,381 | ₩117,851 | -1.58% | 2.3만 |
|---|
| 2026.04.21 | ₩120,011 | ₩120,628 | ₩118,159 | ₩118,414 | -1.33% | 3.8만 |
|---|
| 2026.04.20 | ₩118,280 | ₩119,702 | ₩118,280 | ₩119,581 | +1.10% | 3.1만 |
|---|
| 2026.04.17 | ₩117,971 | ₩120,145 | ₩117,663 | ₩118,669 | +0.59% | 3.6만 |
|---|
| 2026.04.16 | ₩115,878 | ₩116,817 | ₩115,409 | ₩115,784 | -0.08% | 4.8만 |
|---|
| 2026.04.15 | ₩117,113 | ₩117,113 | ₩115,301 | ₩115,650 | -1.25% | 3.1만 |
|---|
| 2026.04.14 | ₩117,207 | ₩117,475 | ₩116,428 | ₩117,099 | -0.09% | 6.8만 |
|---|
| 2026.04.13 | ₩114,376 | ₩116,737 | ₩114,255 | ₩116,683 | +2.02% | 4.6만 |
|---|
| 2026.04.10 | ₩115,851 | ₩115,851 | ₩114,859 | ₩115,006 | -0.73% | 2.9만 |
|---|
| 2026.04.09 | ₩114,201 | ₩116,039 | ₩114,094 | ₩115,476 | +1.12% | 4만 |
|---|
| 2026.04.08 | ₩114,402 | ₩115,650 | ₩114,402 | ₩114,845 | +0.39% | 2.4만 |
|---|
| 2026.04.07 | ₩110,123 | ₩110,780 | ₩109,344 | ₩110,042 | -0.07% | 10.9만 |
|---|
| 2026.04.06 | ₩109,760 | ₩110,632 | ₩109,210 | ₩110,606 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩108,727 | ₩111,786 | ₩108,244 | ₩109,988 | +1.16% | 8.7만 |
|---|
| 2026.04.01 | ₩110,525 | ₩111,759 | ₩110,163 | ₩110,700 | +0.16% | 10.6만 |
|---|
| 2026.03.31 | ₩107,493 | ₩110,243 | ₩107,050 | ₩109,519 | +1.88% | 8.1만 |
|---|
| 2026.03.30 | ₩108,244 | ₩108,244 | ₩105,548 | ₩105,896 | -2.17% | 11.6만 |
|---|
| 2026.03.27 | ₩108,231 | ₩108,472 | ₩107,077 | ₩107,198 | -0.95% | 3.6만 |
|---|
| 2026.03.26 | ₩110,109 | ₩111,169 | ₩108,768 | ₩108,915 | -1.08% | 5.2만 |
|---|
| 2026.03.25 | ₩111,491 | ₩112,028 | ₩110,217 | ₩111,411 | -0.07% | 8.1만 |
|---|
| 2026.03.24 | ₩108,217 | ₩110,700 | ₩108,150 | ₩110,042 | +1.69% | 3.3만 |
|---|
| 2026.03.23 | ₩108,875 | ₩111,169 | ₩108,875 | ₩109,237 | +0.33% | 16.2만 |
|---|
| 2026.03.20 | ₩108,419 | ₩108,419 | ₩105,829 | ₩106,621 | -1.66% | 11.5만 |
|---|
| 2026.03.19 | ₩107,882 | ₩109,103 | ₩107,211 | ₩108,499 | +0.57% | 19.8만 |
|---|
| 2026.03.18 | ₩110,485 | ₩111,048 | ₩109,063 | ₩109,063 | -1.29% | 2.5만 |
|---|
| 2026.03.17 | ₩110,968 | ₩111,746 | ₩110,418 | ₩110,954 | -0.01% | 3.4만 |
|---|
| 2026.03.16 | ₩110,498 | ₩110,968 | ₩109,827 | ₩110,203 | -0.27% | 4.6만 |
|---|
| 2026.03.13 | ₩110,753 | ₩110,820 | ₩109,103 | ₩109,344 | -1.27% | 6.3만 |
|---|
| 2026.03.12 | ₩111,894 | ₩112,149 | ₩109,814 | ₩109,921 | -1.76% | 4.3만 |
|---|
| 2026.03.11 | ₩113,276 | ₩113,544 | ₩112,430 | ₩112,980 | -0.26% | 12.1만 |
|---|
| 2026.03.10 | ₩114,282 | ₩115,395 | ₩113,423 | ₩113,584 | -0.61% | 4.4만 |
|---|
| 2026.03.09 | ₩112,430 | ₩114,698 | ₩110,458 | ₩114,456 | +1.80% | 4.6만 |
|---|
| 2026.03.06 | ₩114,966 | ₩114,966 | ₩113,302 | ₩113,839 | -0.98% | 5.6만 |
|---|
| 2026.03.05 | ₩118,763 | ₩119,058 | ₩116,066 | ₩116,817 | -1.64% | 4.5만 |
|---|
| 2026.03.04 | ₩119,756 | ₩119,850 | ₩118,669 | ₩119,514 | -0.20% | 7.9만 |
|---|
| 2026.03.03 | ₩118,749 | ₩119,742 | ₩116,697 | ₩119,246 | +0.42% | 3.4만 |
|---|
| 2026.03.02 | ₩119,501 | ₩121,755 | ₩119,259 | ₩121,312 | +1.52% | 10.5만 |
|---|
| 2026.02.27 | ₩120,413 | ₩121,339 | ₩119,876 | ₩121,339 | +0.77% | 8만 |
|---|
| 2026.02.26 | ₩120,990 | ₩121,661 | ₩119,876 | ₩121,513 | +0.43% | 4만 |
|---|
| 2026.02.25 | ₩122,788 | ₩122,788 | ₩120,091 | ₩120,735 | -1.67% | 5.4만 |
|---|
| 2026.02.24 | ₩120,574 | ₩122,211 | ₩120,574 | ₩122,036 | +1.21% | 7.1만 |
|---|
| 2026.02.23 | ₩122,050 | ₩122,385 | ₩119,917 | ₩120,400 | -1.35% | 6.4만 |
|---|
| 2026.02.20 | ₩121,849 | ₩123,834 | ₩121,553 | ₩122,774 | +0.76% | 1.7만 |
|---|
| 2026.02.19 | ₩121,728 | ₩122,479 | ₩121,553 | ₩122,184 | +0.37% | 4.7만 |
|---|
| 2026.02.18 | ₩121,741 | ₩122,949 | ₩121,741 | ₩122,130 | +0.32% | 1.8만 |
|---|
| 2026.02.17 | ₩120,842 | ₩121,969 | ₩120,520 | ₩121,500 | +0.54% | 3.3만 |
|---|
| 2026.02.13 | ₩120,413 | ₩121,996 | ₩119,930 | ₩121,352 | +0.78% | 4.1만 |
|---|
| 2026.02.12 | ₩122,882 | ₩124,478 | ₩120,172 | ₩120,413 | -2.01% | 3.1만 |
|---|
| 2026.02.11 | ₩123,177 | ₩123,942 | ₩121,956 | ₩122,211 | -0.78% | 8.9만 |
|---|
| 2026.02.10 | ₩121,875 | ₩122,828 | ₩121,634 | ₩122,345 | +0.39% | 3.4만 |
|---|
| 2026.02.09 | ₩121,406 | ₩121,862 | ₩120,856 | ₩121,594 | +0.15% | 4만 |
|---|
| 2026.02.06 | ₩119,004 | ₩121,741 | ₩119,004 | ₩121,647 | +2.22% | 3.8만 |
|---|
| 2026.02.05 | ₩117,918 | ₩118,575 | ₩117,247 | ₩117,918 | 0.00% | 4.5만 |
|---|
| 2026.02.04 | ₩117,153 | ₩119,232 | ₩117,153 | ₩119,004 | +1.58% | 11만 |
|---|
| 2026.02.03 | ₩115,825 | ₩117,569 | ₩115,046 | ₩116,522 | +0.60% | 8.5만 |
|---|
| 2026.02.02 | ₩114,188 | ₩116,133 | ₩114,188 | ₩115,932 | +1.53% | 4.1만 |
|---|
| 2026.01.30 | ₩114,416 | ₩115,100 | ₩113,530 | ₩114,483 | +0.06% | 5.6만 |
|---|
| 2026.01.29 | ₩115,610 | ₩115,717 | ₩114,215 | ₩115,221 | -0.34% | 8.1만 |
|---|
| 2026.01.28 | ₩115,623 | ₩116,120 | ₩115,020 | ₩115,087 | -0.46% | 5.8만 |
|---|
| 2026.01.27 | ₩115,999 | ₩116,200 | ₩115,503 | ₩115,744 | -0.22% | 5.6만 |
|---|
| 2026.01.26 | ₩116,791 | ₩116,791 | ₩115,972 | ₩116,120 | -0.57% | 5만 |
|---|
| 2026.01.23 | ₩117,475 | ₩117,529 | ₩116,361 | ₩116,616 | -0.73% | 8.4만 |
|---|
| 2026.01.22 | ₩117,837 | ₩118,441 | ₩117,233 | ₩117,649 | -0.16% | 18.2만 |
|---|
| 2026.01.21 | ₩115,422 | ₩117,810 | ₩115,422 | ₩117,099 | +1.45% | 11.3만 |
|---|
| 2026.01.20 | ₩115,462 | ₩116,039 | ₩114,483 | ₩114,590 | -0.76% | 9.3만 |
|---|
| 2026.01.16 | ₩117,341 | ₩117,582 | ₩117,099 | ₩117,260 | -0.07% | 7.9만 |
|---|
| 2026.01.15 | ₩116,348 | ₩117,368 | ₩116,348 | ₩117,153 | +0.69% | 6.7만 |
|---|
| 2026.01.14 | ₩115,315 | ₩116,012 | ₩114,805 | ₩115,972 | +0.57% | 13.7만 |
|---|
| 2026.01.13 | ₩115,744 | ₩115,892 | ₩115,060 | ₩115,409 | -0.29% | 16.4만 |
|---|
| 2026.01.12 | ₩114,751 | ₩115,597 | ₩114,563 | ₩115,355 | +0.53% | 9.7만 |
|---|
| 2026.01.09 | ₩113,705 | ₩115,288 | ₩113,611 | ₩115,154 | +1.27% | 27.4만 |
|---|
| 2026.01.08 | ₩111,411 | ₩113,584 | ₩111,411 | ₩113,222 | +1.63% | 13.4만 |
|---|
| 2026.01.07 | ₩113,155 | ₩113,155 | ₩111,317 | ₩111,397 | -1.55% | 11.5만 |
|---|
| 2026.01.06 | ₩111,223 | ₩113,437 | ₩110,954 | ₩113,222 | +1.80% | 11.6만 |
|---|
| 2026.01.05 | ₩109,291 | ₩111,920 | ₩109,291 | ₩111,384 | +1.92% | 19.5만 |
|---|
| 2026.01.02 | ₩107,802 | ₩109,318 | ₩107,225 | ₩109,210 | +1.31% | 43.6만 |
|---|
| 2025.12.31 | ₩108,271 | ₩108,271 | ₩107,158 | ₩107,158 | -1.03% | 4.8만 |
|---|
| 2025.12.30 | ₩108,633 | ₩108,754 | ₩108,258 | ₩108,352 | -0.26% | 5.5만 |
|---|
| 2025.12.29 | ₩109,090 | ₩109,090 | ₩108,378 | ₩108,566 | -0.48% | 2.2만 |
|---|
| 2025.12.26 | ₩108,982 | ₩109,157 | ₩108,714 | ₩109,090 | +0.10% | 1.6만 |
|---|
| 2025.12.24 | ₩108,929 | ₩109,371 | ₩108,888 | ₩109,197 | +0.25% | 3.1만 |
|---|
| 2025.12.23 | ₩108,835 | ₩109,224 | ₩108,607 | ₩108,915 | +0.07% | 4.3만 |
|---|
| 2025.12.22 | ₩108,419 | ₩109,331 | ₩108,419 | ₩109,183 | +0.71% | 3.8만 |
|---|
| 2025.12.19 | ₩107,345 | ₩108,056 | ₩107,332 | ₩107,895 | +0.51% | 3만 |
|---|
| 2025.12.18 | ₩107,278 | ₩107,936 | ₩106,956 | ₩107,225 | -0.05% | 6.6만 |
|---|
| 2025.12.17 | ₩107,533 | ₩108,124 | ₩106,299 | ₩106,433 | -1.02% | 9.1만 |
|---|
| 2025.12.16 | ₩107,895 | ₩108,124 | ₩106,930 | ₩107,573 | -0.30% | 4.5만 |
|---|
| 2025.12.15 | ₩109,210 | ₩109,210 | ₩107,560 | ₩107,869 | -1.23% | 31.6만 |
|---|
| 2025.12.12 | ₩109,760 | ₩109,854 | ₩108,056 | ₩108,446 | -1.20% | 952.5만 |
|---|
| 2025.12.11 | ₩108,231 | ₩109,827 | ₩108,231 | ₩109,734 | +1.39% | 154.8만 |
|---|
| 2025.12.10 | ₩105,413 | ₩108,848 | ₩105,413 | ₩108,446 | +2.88% | 113.6만 |
|---|
| 2025.12.09 | ₩105,682 | ₩106,232 | ₩105,212 | ₩105,226 | -0.43% | 3만 |
|---|
| 2025.12.08 | ₩106,621 | ₩106,661 | ₩105,722 | ₩105,896 | -0.68% | 3.6만 |
|---|
| 2025.12.05 | ₩106,259 | ₩106,782 | ₩105,896 | ₩106,379 | +0.11% | 5.8만 |
|---|
| 2025.12.04 | ₩106,353 | ₩106,661 | ₩105,709 | ₩106,245 | -0.10% | 2.6만 |
|---|
| 2025.12.03 | ₩104,515 | ₩105,937 | ₩104,447 | ₩105,803 | +1.23% | 4.8만 |
|---|
| 2025.12.02 | ₩104,837 | ₩104,837 | ₩104,072 | ₩104,394 | -0.42% | 6.1만 |
|---|
| 2025.12.01 | ₩103,911 | ₩105,360 | ₩103,911 | ₩104,193 | +0.27% | 73.9만 |
|---|
| 2025.11.28 | ₩104,635 | ₩105,212 | ₩104,582 | ₩104,756 | +0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩103,991 | ₩105,105 | ₩103,991 | ₩104,340 | +0.34% | 4.1만 |
|---|
| 2025.11.25 | ₩101,684 | ₩103,897 | ₩101,684 | ₩103,723 | +2.01% | 2.2만 |
|---|
| 2025.11.24 | ₩100,959 | ₩101,804 | ₩100,503 | ₩101,402 | +0.44% | 4만 |
|---|
| 2025.11.21 | ₩98,678 | ₩101,362 | ₩98,450 | ₩100,919 | +2.27% | 8.6만 |
|---|
| 2025.11.20 | ₩100,597 | ₩101,227 | ₩98,048 | ₩98,061 | -2.52% | 4.2만 |
|---|
| 2025.11.19 | ₩99,269 | ₩99,752 | ₩98,947 | ₩99,403 | +0.14% | 2.9만 |
|---|
| 2025.11.18 | ₩98,745 | ₩99,685 | ₩98,437 | ₩99,188 | +0.45% | 3.2만 |
|---|
| 2025.11.17 | ₩100,999 | ₩101,026 | ₩98,893 | ₩99,336 | -1.65% | 9.1만 |
|---|
| 2025.11.14 | ₩100,704 | ₩102,073 | ₩100,704 | ₩101,281 | +0.57% | 196만 |
|---|
| 2025.11.13 | ₩103,629 | ₩103,777 | ₩101,670 | ₩101,845 | -1.72% | 2.7만 |
|---|
| 2025.11.12 | ₩104,139 | ₩104,622 | ₩103,763 | ₩103,763 | -0.36% | 7.6만 |
|---|
| 2025.11.11 | ₩103,683 | ₩103,911 | ₩103,159 | ₩103,481 | -0.19% | 6만 |
|---|
| 2025.11.10 | ₩104,125 | ₩104,125 | ₩102,529 | ₩103,455 | -0.64% | 4.6만 |
|---|
| 2025.11.07 | ₩101,630 | ₩103,347 | ₩101,442 | ₩103,294 | +1.64% | 3.4만 |
|---|
| 2025.11.06 | ₩103,790 | ₩104,058 | ₩102,153 | ₩102,261 | -1.47% | 12.9만 |
|---|
| 2025.11.05 | ₩102,744 | ₩103,991 | ₩102,623 | ₩103,508 | +0.74% | 9.9만 |
|---|
| 2025.11.04 | ₩102,824 | ₩103,468 | ₩102,784 | ₩102,998 | +0.17% | 4.6만 |
|---|
| 2025.11.03 | ₩104,823 | ₩104,823 | ₩103,629 | ₩104,072 | -0.72% | 4.2만 |
|---|
| 2025.10.31 | ₩104,541 | ₩105,132 | ₩104,085 | ₩104,917 | +0.36% | 3.2만 |
|---|
| 2025.10.30 | ₩105,132 | ₩106,339 | ₩104,434 | ₩104,474 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩106,567 | ₩107,238 | ₩105,454 | ₩105,789 | -0.73% | 3.5만 |
|---|
| 2025.10.28 | ₩107,667 | ₩107,667 | ₩106,782 | ₩106,822 | -0.79% | 13.1만 |
|---|
| 2025.10.27 | ₩107,828 | ₩107,989 | ₩106,956 | ₩107,345 | -0.45% | 2.3만 |
|---|
| 2025.10.24 | ₩107,667 | ₩107,721 | ₩106,836 | ₩106,836 | -0.77% | 2.2만 |
|---|
| 2025.10.23 | ₩105,346 | ₩106,406 | ₩105,172 | ₩106,272 | +0.88% | 3만 |
|---|
| 2025.10.22 | ₩106,916 | ₩107,238 | ₩105,159 | ₩105,159 | -1.64% | 3만 |
|---|
| 2025.10.21 | ₩106,084 | ₩107,600 | ₩106,017 | ₩107,211 | +1.06% | 2.6만 |
|---|
| 2025.10.20 | ₩105,695 | ₩106,245 | ₩105,695 | ₩106,138 | +0.42% | 1.9만 |
|---|
| 2025.10.17 | ₩104,474 | ₩105,199 | ₩104,152 | ₩104,944 | +0.45% | 2.6만 |
|---|
| 2025.10.16 | ₩105,937 | ₩106,151 | ₩104,608 | ₩104,877 | -1.00% | 3.6만 |
|---|
| 2025.10.15 | ₩106,057 | ₩106,514 | ₩104,394 | ₩105,065 | -0.94% | 6.6만 |
|---|
| 2025.10.14 | ₩102,261 | ₩105,668 | ₩102,261 | ₩105,118 | +2.79% | 2.6만 |
|---|
| 2025.10.13 | ₩103,589 | ₩103,951 | ₩103,119 | ₩103,374 | -0.21% | 1.3만 |
|---|
| 2025.10.10 | ₩105,789 | ₩106,031 | ₩102,126 | ₩102,126 | -3.46% | 2만 |
|---|