시장 데이터를 불러오는 중
전체 종목
First Trust Materials AlphaDEX Fund 과거 주가
First Trust Materials AlphaDEX Fund · FXZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Materials AlphaDEX Fund · FXZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,133 | ₩105,111 | ₩104,093 | ₩104,307 | +0.17% | 2.5만 |
| 2026.10.08 | ₩102,686 | ₩103,356 | ₩102,391 | ₩103,168 | +0.47% | 1.8만 |
| 2026.10.07 | ₩103,865 | ₩103,865 | ₩102,806 | ₩102,927 | -0.90% | 2.7만 |
| 2026.10.06 | ₩105,888 | ₩106,237 | ₩105,138 | ₩105,647 | -0.23% | 4.1만 |
| 2026.10.05 | ₩105,004 | ₩106,612 | ₩103,959 | ₩105,754 | +0.71% | 6.5만 |
| 2026.10.02 | ₩104,535 | ₩105,406 | ₩104,535 | ₩104,816 | +0.27% | 5.2만 |
| 2026.10.01 | ₩103,208 | ₩103,771 | ₩101,949 | ₩103,771 | +0.55% | 26.1만 |
| 2026.09.30 | ₩104,763 | ₩105,125 | ₩103,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,557 |
| -1.15% |
| 14.9만 |
| 2026.09.29 | ₩104,964 | ₩104,964 | ₩103,476 | ₩104,294 | -0.64% | 3.7만 |
|---|
| 2026.09.28 | ₩104,977 | ₩105,661 | ₩104,696 | ₩104,709 | -0.26% | 7.2만 |
|---|
| 2026.09.25 | ₩106,934 | ₩107,496 | ₩106,183 | ₩107,108 | +0.16% | 16.3만 |
|---|
| 2026.09.24 | ₩107,697 | ₩107,697 | ₩106,438 | ₩106,786 | -0.85% | 2.1만 |
|---|
| 2026.09.23 | ₩109,145 | ₩109,238 | ₩108,180 | ₩108,595 | -0.50% | 4.6만 |
|---|
| 2026.09.22 | ₩108,609 | ₩110,592 | ₩108,609 | ₩110,431 | +1.68% | 1.1만 |
|---|
| 2026.09.21 | ₩109,439 | ₩109,439 | ₩108,113 | ₩108,381 | -0.97% | 1.2만 |
|---|
| 2026.09.18 | ₩110,967 | ₩110,967 | ₩108,810 | ₩109,078 | -1.70% | 3.1만 |
|---|
| 2026.09.17 | ₩111,168 | ₩111,543 | ₩110,900 | ₩111,128 | -0.04% | 2.1만 |
|---|
| 2026.09.16 | ₩110,873 | ₩110,873 | ₩107,965 | ₩109,118 | -1.58% | 5.1만 |
|---|
| 2026.09.15 | ₩109,989 | ₩110,203 | ₩109,091 | ₩110,190 | +0.18% | 7.4천 |
|---|
| 2026.09.14 | ₩110,686 | ₩110,686 | ₩109,547 | ₩109,573 | -1.00% | 1.9만 |
|---|
| 2026.09.11 | ₩113,285 | ₩113,285 | ₩111,851 | ₩112,213 | -0.95% | 7.3만 |
|---|
| 2026.09.10 | ₩113,272 | ₩113,325 | ₩112,093 | ₩112,093 | -1.04% | 1.1만 |
|---|
| 2026.09.09 | ₩116,367 | ₩116,729 | ₩114,920 | ₩115,014 | -1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩115,295 | ₩116,327 | ₩115,295 | ₩115,510 | +0.19% | 1.2만 |
|---|
| 2026.09.04 | ₩114,706 | ₩115,724 | ₩114,706 | ₩115,269 | +0.49% | 8.6천 |
|---|
| 2026.09.03 | ₩117,292 | ₩117,292 | ₩115,121 | ₩116,086 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩114,116 | ₩115,831 | ₩114,116 | ₩115,764 | +1.44% | 7.8만 |
|---|
| 2026.09.01 | ₩112,923 | ₩114,451 | ₩112,615 | ₩113,124 | +0.18% | 4.8만 |
|---|
| 2026.08.31 | ₩115,523 | ₩115,550 | ₩114,049 | ₩114,518 | -0.87% | 2.2만 |
|---|
| 2026.08.28 | ₩117,855 | ₩118,257 | ₩114,679 | ₩115,269 | -2.19% | 2만 |
|---|
| 2026.08.27 | ₩116,274 | ₩117,359 | ₩116,166 | ₩117,332 | +0.91% | 1.1만 |
|---|
| 2026.08.26 | ₩116,582 | ₩117,533 | ₩116,408 | ₩116,756 | +0.15% | 1.9만 |
|---|
| 2026.08.25 | ₩115,738 | ₩117,212 | ₩115,269 | ₩117,212 | +1.27% | 1.7만 |
|---|
| 2026.08.24 | ₩117,882 | ₩117,882 | ₩115,470 | ₩116,113 | -1.50% | 3만 |
|---|
| 2026.08.21 | ₩116,367 | ₩117,547 | ₩116,367 | ₩116,997 | +0.54% | 4.2만 |
|---|
| 2026.08.20 | ₩112,897 | ₩114,813 | ₩112,897 | ₩114,438 | +1.36% | 1.5만 |
|---|
| 2026.08.19 | ₩114,411 | ₩115,456 | ₩112,709 | ₩113,794 | -0.54% | 1.5만 |
|---|
| 2026.08.18 | ₩112,200 | ₩112,200 | ₩110,900 | ₩111,208 | -0.88% | 2.7만 |
|---|
| 2026.08.17 | ₩112,843 | ₩113,540 | ₩112,320 | ₩113,486 | +0.57% | 3.6만 |
|---|
| 2026.08.14 | ₩112,548 | ₩112,897 | ₩111,972 | ₩112,253 | -0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩112,039 | ₩112,039 | ₩110,873 | ₩111,061 | -0.87% | 3.9만 |
|---|
| 2026.08.12 | ₩113,714 | ₩113,714 | ₩112,294 | ₩112,521 | -1.05% | 2.5만 |
|---|
| 2026.08.11 | ₩113,366 | ₩113,366 | ₩112,200 | ₩112,495 | -0.77% | 2.1만 |
|---|
| 2026.08.10 | ₩111,128 | ₩112,655 | ₩110,967 | ₩112,615 | +1.34% | 1.7만 |
|---|
| 2026.08.07 | ₩110,150 | ₩111,275 | ₩109,935 | ₩111,155 | +0.91% | 5.5만 |
|---|
| 2026.08.06 | ₩108,810 | ₩109,493 | ₩107,992 | ₩108,180 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩108,689 | ₩110,176 | ₩108,689 | ₩109,386 | +0.64% | 3.5만 |
|---|
| 2026.08.04 | ₩105,352 | ₩107,429 | ₩105,299 | ₩107,041 | +1.60% | 4만 |
|---|
| 2026.08.03 | ₩102,659 | ₩104,321 | ₩102,619 | ₩104,321 | +1.62% | 18.3만 |
|---|
| 2026.07.31 | ₩103,986 | ₩103,986 | ₩102,445 | ₩102,753 | -1.19% | 2.1만 |
|---|
| 2026.07.30 | ₩103,490 | ₩104,696 | ₩103,396 | ₩104,522 | +1.00% | 6.1만 |
|---|
| 2026.07.29 | ₩104,267 | ₩104,267 | ₩101,038 | ₩102,257 | -1.93% | 2.6만 |
|---|
| 2026.07.28 | ₩103,811 | ₩104,548 | ₩103,785 | ₩104,227 | +0.40% | 3.2만 |
|---|
| 2026.07.27 | ₩104,682 | ₩104,682 | ₩103,275 | ₩104,026 | -0.63% | 2.6만 |
|---|
| 2026.07.24 | ₩104,830 | ₩105,111 | ₩104,012 | ₩104,495 | -0.32% | 2.7만 |
|---|
| 2026.07.23 | ₩105,299 | ₩105,299 | ₩103,744 | ₩104,294 | -0.95% | 3.3만 |
|---|
| 2026.07.22 | ₩105,741 | ₩105,969 | ₩104,950 | ₩105,245 | -0.47% | 4만 |
|---|
| 2026.07.21 | ₩102,002 | ₩103,530 | ₩101,788 | ₩103,463 | +1.43% | 10.4만 |
|---|
| 2026.07.20 | ₩101,574 | ₩101,600 | ₩100,354 | ₩100,635 | -0.92% | 7.5만 |
|---|
| 2026.07.17 | ₩100,729 | ₩102,069 | ₩100,274 | ₩101,279 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩102,190 | ₩102,713 | ₩101,225 | ₩101,641 | -0.54% | 9.3만 |
|---|
| 2026.07.15 | ₩104,187 | ₩104,187 | ₩101,708 | ₩103,155 | -0.99% | 4.4만 |
|---|
| 2026.07.14 | ₩104,749 | ₩105,446 | ₩103,584 | ₩104,026 | -0.69% | 9.4만 |
|---|
| 2026.07.13 | ₩103,543 | ₩103,852 | ₩102,163 | ₩102,726 | -0.79% | 2.5만 |
|---|
| 2026.07.10 | ₩102,806 | ₩104,053 | ₩102,806 | ₩103,785 | +0.95% | 3.7만 |
|---|
| 2026.07.09 | ₩103,409 | ₩103,436 | ₩102,699 | ₩102,766 | -0.62% | 1.9만 |
|---|
| 2026.07.08 | ₩102,713 | ₩103,141 | ₩101,091 | ₩102,163 | -0.53% | 4만 |
|---|
| 2026.07.07 | ₩105,245 | ₩105,245 | ₩102,887 | ₩103,878 | -1.30% | 7.7만 |
|---|
| 2026.07.06 | ₩105,393 | ₩105,781 | ₩105,017 | ₩105,768 | +0.36% | 5.8만 |
|---|
| 2026.07.02 | ₩105,875 | ₩106,666 | ₩104,280 | ₩105,580 | -0.28% | 4.4만 |
|---|
| 2026.07.01 | ₩105,888 | ₩106,304 | ₩104,857 | ₩104,937 | -0.90% | 10만 |
|---|
| 2026.06.30 | ₩106,666 | ₩106,666 | ₩106,116 | ₩106,451 | -0.20% | 2만 |
|---|
| 2026.06.29 | ₩107,389 | ₩107,389 | ₩105,419 | ₩106,183 | -1.12% | 2만 |
|---|
| 2026.06.26 | ₩108,609 | ₩108,609 | ₩107,188 | ₩107,805 | -0.74% | 1.5만 |
|---|
| 2026.06.25 | ₩108,059 | ₩109,573 | ₩107,965 | ₩109,024 | +0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩106,987 | ₩107,965 | ₩106,960 | ₩107,295 | +0.29% | 7.7만 |
|---|
| 2026.06.23 | ₩108,300 | ₩109,011 | ₩107,657 | ₩107,724 | -0.53% | 4.2만 |
|---|
| 2026.06.22 | ₩110,163 | ₩110,632 | ₩109,935 | ₩110,431 | +0.24% | 21.8만 |
|---|
| 2026.06.18 | ₩112,267 | ₩112,267 | ₩110,565 | ₩110,846 | -1.27% | 6.7천 |
|---|
| 2026.06.17 | ₩112,642 | ₩114,357 | ₩111,557 | ₩111,557 | -0.96% | 2.8만 |
|---|
| 2026.06.16 | ₩114,076 | ₩114,465 | ₩112,615 | ₩112,615 | -1.28% | 3.9만 |
|---|
| 2026.06.15 | ₩115,188 | ₩115,228 | ₩113,620 | ₩113,674 | -1.31% | 1.8만 |
|---|
| 2026.06.12 | ₩112,441 | ₩113,620 | ₩112,441 | ₩113,406 | +0.86% | 12.5만 |
|---|
| 2026.06.11 | ₩108,595 | ₩111,610 | ₩108,595 | ₩111,570 | +2.74% | 15.1만 |
|---|
| 2026.06.10 | ₩109,064 | ₩110,083 | ₩107,148 | ₩107,148 | -1.76% | 5.3만 |
|---|
| 2026.06.09 | ₩109,908 | ₩110,538 | ₩107,161 | ₩109,882 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩109,547 | ₩109,547 | ₩108,421 | ₩108,421 | -1.03% | 3만 |
|---|
| 2026.06.05 | ₩111,289 | ₩111,369 | ₩108,689 | ₩108,903 | -2.14% | 2.7만 |
|---|
| 2026.06.04 | ₩112,280 | ₩112,602 | ₩111,677 | ₩112,186 | -0.08% | 2.9만 |
|---|
| 2026.06.03 | ₩112,173 | ₩113,593 | ₩112,173 | ₩112,227 | +0.05% | 8.3만 |
|---|
| 2026.06.02 | ₩110,672 | ₩112,990 | ₩110,672 | ₩112,682 | +1.82% | 5.1만 |
|---|
| 2026.06.01 | ₩109,922 | ₩111,047 | ₩109,198 | ₩110,619 | +0.63% | 17.6만 |
|---|
| 2026.05.29 | ₩111,155 | ₩111,423 | ₩110,887 | ₩110,980 | -0.16% | 2.5만 |
|---|
| 2026.05.28 | ₩110,163 | ₩111,530 | ₩109,158 | ₩111,329 | +1.06% | 14만 |
|---|
| 2026.05.27 | ₩109,654 | ₩110,887 | ₩109,547 | ₩110,712 | +0.97% | 2.5만 |
|---|
| 2026.05.26 | ₩108,233 | ₩110,243 | ₩108,233 | ₩110,176 | +1.80% | 2만 |
|---|
| 2026.05.22 | ₩106,371 | ₩107,456 | ₩106,210 | ₩107,068 | +0.66% | 7.1만 |
|---|
| 2026.05.21 | ₩104,522 | ₩106,451 | ₩104,522 | ₩105,929 | +1.35% | 5.3만 |
|---|
| 2026.05.20 | ₩103,905 | ₩105,058 | ₩103,785 | ₩105,058 | +1.11% | 3.5만 |
|---|
| 2026.05.19 | ₩103,878 | ₩103,878 | ₩102,230 | ₩102,994 | -0.85% | 1.5만 |
|---|
| 2026.05.18 | ₩105,661 | ₩105,661 | ₩104,481 | ₩104,790 | -0.82% | 2.7만 |
|---|
| 2026.05.15 | ₩106,987 | ₩106,987 | ₩105,218 | ₩105,218 | -1.65% | 7.4만 |
|---|
| 2026.05.14 | ₩110,002 | ₩110,002 | ₩108,756 | ₩108,756 | -1.13% | 1.9만 |
|---|
| 2026.05.13 | ₩109,627 | ₩110,391 | ₩109,212 | ₩109,828 | +0.18% | 2.8만 |
|---|
| 2026.05.12 | ₩109,212 | ₩109,815 | ₩107,242 | ₩109,506 | +0.27% | 1.9만 |
|---|
| 2026.05.11 | ₩109,051 | ₩110,230 | ₩109,051 | ₩109,788 | +0.68% | 8.9만 |
|---|
| 2026.05.08 | ₩108,823 | ₩108,930 | ₩108,260 | ₩108,434 | -0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩110,659 | ₩110,659 | ₩107,778 | ₩107,778 | -2.60% | 4.6만 |
|---|
| 2026.05.06 | ₩109,600 | ₩110,645 | ₩109,600 | ₩110,377 | +0.71% | 35.1만 |
|---|
| 2026.05.05 | ₩107,135 | ₩108,314 | ₩107,054 | ₩108,126 | +0.93% | 3.8만 |
|---|
| 2026.05.04 | ₩106,719 | ₩106,960 | ₩105,835 | ₩106,170 | -0.51% | 2.4만 |
|---|
| 2026.05.01 | ₩107,362 | ₩107,362 | ₩106,880 | ₩106,974 | -0.36% | 3.8만 |
|---|
| 2026.04.30 | ₩105,259 | ₩107,295 | ₩105,259 | ₩107,121 | +1.77% | 1.5만 |
|---|
| 2026.04.29 | ₩106,371 | ₩106,371 | ₩104,803 | ₩104,991 | -1.30% | 2.9만 |
|---|
| 2026.04.28 | ₩107,456 | ₩107,456 | ₩105,473 | ₩106,384 | -1.00% | 8.9만 |
|---|
| 2026.04.27 | ₩107,684 | ₩107,979 | ₩106,786 | ₩107,764 | +0.07% | 1.5만 |
|---|
| 2026.04.24 | ₩107,215 | ₩107,577 | ₩106,317 | ₩107,228 | +0.01% | 3.5만 |
|---|
| 2026.04.23 | ₩106,800 | ₩107,403 | ₩105,620 | ₩106,826 | +0.03% | 10.9만 |
|---|
| 2026.04.22 | ₩107,845 | ₩107,939 | ₩106,532 | ₩107,148 | -0.65% | 6.7만 |
|---|
| 2026.04.21 | ₩107,228 | ₩108,327 | ₩106,357 | ₩106,692 | -0.50% | 3.8만 |
|---|
| 2026.04.20 | ₩105,982 | ₩107,510 | ₩105,808 | ₩107,269 | +1.21% | 4.9만 |
|---|
| 2026.04.17 | ₩105,741 | ₩107,108 | ₩105,232 | ₩106,612 | +0.82% | 12만 |
|---|
| 2026.04.16 | ₩105,607 | ₩106,036 | ₩105,098 | ₩105,808 | +0.19% | 12.5만 |
|---|
| 2026.04.15 | ₩106,424 | ₩106,424 | ₩105,031 | ₩105,232 | -1.12% | 4.6만 |
|---|
| 2026.04.14 | ₩107,778 | ₩107,778 | ₩106,491 | ₩106,679 | -1.02% | 2.6만 |
|---|
| 2026.04.13 | ₩106,625 | ₩107,456 | ₩106,277 | ₩107,416 | +0.74% | 3.6만 |
|---|
| 2026.04.10 | ₩106,746 | ₩107,362 | ₩106,478 | ₩106,692 | -0.05% | 9.4천 |
|---|
| 2026.04.09 | ₩106,558 | ₩107,001 | ₩106,089 | ₩106,331 | -0.21% | 1.4만 |
|---|
| 2026.04.08 | ₩105,245 | ₩106,625 | ₩104,950 | ₩106,572 | +1.26% | 2.6만 |
|---|
| 2026.04.07 | ₩102,780 | ₩103,704 | ₩102,632 | ₩103,342 | +0.55% | 5.9만 |
|---|
| 2026.04.06 | ₩102,981 | ₩103,557 | ₩102,096 | ₩103,061 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩102,351 | ₩104,146 | ₩102,351 | ₩103,168 | +0.80% | 1.7만 |
|---|
| 2026.04.01 | ₩103,329 | ₩103,972 | ₩102,847 | ₩103,785 | +0.44% | 1.7만 |
|---|
| 2026.03.31 | ₩100,461 | ₩102,538 | ₩100,408 | ₩102,123 | +1.65% | 1.8만 |
|---|
| 2026.03.30 | ₩100,488 | ₩100,783 | ₩98,599 | ₩99,081 | -1.40% | 8.7만 |
|---|
| 2026.03.27 | ₩98,331 | ₩99,188 | ₩98,022 | ₩98,759 | +0.44% | 1.2만 |
|---|
| 2026.03.26 | ₩98,277 | ₩100,046 | ₩98,277 | ₩98,625 | +0.35% | 3.8만 |
|---|
| 2026.03.25 | ₩99,295 | ₩100,153 | ₩98,826 | ₩100,086 | +0.80% | 6.4만 |
|---|
| 2026.03.24 | ₩94,632 | ₩98,210 | ₩94,632 | ₩97,929 | +3.48% | 3.3만 |
|---|
| 2026.03.23 | ₩93,976 | ₩96,749 | ₩93,976 | ₩95,302 | +1.41% | 15만 |
|---|
| 2026.03.20 | ₩96,093 | ₩96,093 | ₩92,904 | ₩93,225 | -2.98% | 5만 |
|---|
| 2026.03.19 | ₩96,441 | ₩96,910 | ₩95,369 | ₩96,374 | -0.07% | 24.2만 |
|---|
| 2026.03.18 | ₩99,416 | ₩100,234 | ₩98,880 | ₩98,880 | -0.54% | 16.8만 |
|---|
| 2026.03.17 | ₩100,971 | ₩101,024 | ₩100,207 | ₩100,287 | -0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩99,389 | ₩100,153 | ₩98,947 | ₩99,282 | -0.11% | 2.5만 |
|---|
| 2026.03.13 | ₩102,203 | ₩102,297 | ₩98,893 | ₩99,161 | -2.98% | 3.7만 |
|---|
| 2026.03.12 | ₩101,654 | ₩102,552 | ₩101,252 | ₩101,895 | +0.24% | 2.6만 |
|---|
| 2026.03.11 | ₩100,408 | ₩101,708 | ₩100,086 | ₩101,641 | +1.23% | 1.2만 |
|---|
| 2026.03.10 | ₩101,748 | ₩101,989 | ₩100,649 | ₩100,649 | -1.08% | 6.1천 |
|---|
| 2026.03.09 | ₩98,585 | ₩101,212 | ₩97,366 | ₩100,662 | +2.11% | 2.6만 |
|---|
| 2026.03.06 | ₩99,657 | ₩100,783 | ₩99,175 | ₩99,952 | +0.30% | 5.2만 |
|---|
| 2026.03.05 | ₩102,780 | ₩104,146 | ₩101,466 | ₩101,935 | -0.82% | 2.4만 |
|---|
| 2026.03.04 | ₩104,830 | ₩104,830 | ₩102,726 | ₩103,503 | -1.27% | 4.7만 |
|---|
| 2026.03.03 | ₩103,195 | ₩103,986 | ₩100,354 | ₩103,771 | +0.56% | 2.1만 |
|---|
| 2026.03.02 | ₩105,728 | ₩106,907 | ₩105,058 | ₩106,826 | +1.04% | 14.7만 |
|---|
| 2026.02.27 | ₩104,495 | ₩105,754 | ₩104,267 | ₩105,754 | +1.21% | 2.1만 |
|---|
| 2026.02.26 | ₩104,522 | ₩105,044 | ₩103,356 | ₩105,004 | +0.46% | 3.9만 |
|---|
| 2026.02.25 | ₩104,857 | ₩105,339 | ₩104,187 | ₩104,763 | -0.09% | 2.2만 |
|---|
| 2026.02.24 | ₩103,785 | ₩105,634 | ₩103,785 | ₩105,232 | +1.39% | 2.7만 |
|---|
| 2026.02.23 | ₩103,557 | ₩104,146 | ₩102,699 | ₩103,838 | +0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩102,753 | ₩104,736 | ₩102,565 | ₩104,133 | +1.34% | 4.3만 |
|---|
| 2026.02.19 | ₩102,793 | ₩103,758 | ₩102,404 | ₩103,356 | +0.55% | 3.1만 |
|---|
| 2026.02.18 | ₩103,262 | ₩104,709 | ₩103,262 | ₩103,637 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩102,927 | ₩102,927 | ₩100,930 | ₩102,257 | -0.65% | 9만 |
|---|
| 2026.02.13 | ₩102,981 | ₩104,414 | ₩101,842 | ₩103,986 | +0.98% | 3.2만 |
|---|
| 2026.02.12 | ₩107,094 | ₩107,228 | ₩103,195 | ₩103,436 | -3.42% | 4만 |
|---|
| 2026.02.11 | ₩106,170 | ₩106,840 | ₩105,567 | ₩106,840 | +0.63% | 9.2만 |
|---|
| 2026.02.10 | ₩103,959 | ₩105,553 | ₩103,959 | ₩105,084 | +1.08% | 8.9만 |
|---|
| 2026.02.09 | ₩102,498 | ₩104,133 | ₩102,498 | ₩103,986 | +1.45% | 2.1만 |
|---|
| 2026.02.06 | ₩100,569 | ₩102,672 | ₩100,569 | ₩102,619 | +2.04% | 2.7만 |
|---|
| 2026.02.05 | ₩100,609 | ₩100,863 | ₩98,987 | ₩99,161 | -1.44% | 3.1만 |
|---|
| 2026.02.04 | ₩101,225 | ₩102,431 | ₩100,153 | ₩101,922 | +0.69% | 6만 |
|---|
| 2026.02.03 | ₩98,625 | ₩100,635 | ₩98,625 | ₩100,502 | +1.90% | 3.9만 |
|---|
| 2026.02.02 | ₩95,811 | ₩97,433 | ₩95,811 | ₩97,379 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩97,044 | ₩97,942 | ₩95,195 | ₩96,307 | -0.76% | 9.4만 |
|---|
| 2026.01.29 | ₩100,997 | ₩101,091 | ₩97,915 | ₩99,483 | -1.50% | 20.1만 |
|---|
| 2026.01.28 | ₩100,032 | ₩100,032 | ₩98,880 | ₩99,738 | -0.29% | 16.8만 |
|---|
| 2026.01.27 | ₩98,960 | ₩99,523 | ₩98,893 | ₩99,456 | +0.50% | 3.9만 |
|---|
| 2026.01.26 | ₩100,863 | ₩100,863 | ₩99,242 | ₩99,242 | -1.61% | 6만 |
|---|
| 2026.01.23 | ₩98,960 | ₩99,778 | ₩98,840 | ₩99,778 | +0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩99,027 | ₩99,778 | ₩98,840 | ₩99,068 | +0.04% | 18.3만 |
|---|
| 2026.01.21 | ₩97,795 | ₩99,014 | ₩97,795 | ₩98,813 | +1.04% | 2.4만 |
|---|
| 2026.01.20 | ₩96,187 | ₩96,910 | ₩96,106 | ₩96,709 | +0.54% | 1.2만 |
|---|
| 2026.01.16 | ₩96,535 | ₩96,803 | ₩96,347 | ₩96,776 | +0.25% | 5.7만 |
|---|
| 2026.01.15 | ₩97,165 | ₩97,821 | ₩96,897 | ₩97,567 | +0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩96,106 | ₩97,486 | ₩96,106 | ₩97,017 | +0.95% | 1.2만 |
|---|
| 2026.01.13 | ₩95,624 | ₩96,039 | ₩95,423 | ₩95,677 | +0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩94,847 | ₩95,423 | ₩94,847 | ₩95,074 | +0.24% | 7.3천 |
|---|
| 2026.01.09 | ₩93,131 | ₩94,471 | ₩93,131 | ₩94,458 | +1.42% | 3.1만 |
|---|
| 2026.01.08 | ₩92,113 | ₩93,239 | ₩92,113 | ₩93,038 | +1.00% | 1.6만 |
|---|
| 2026.01.07 | ₩92,394 | ₩92,394 | ₩91,322 | ₩91,483 | -0.99% | 1.6만 |
|---|
| 2026.01.06 | ₩90,760 | ₩93,024 | ₩90,760 | ₩92,930 | +2.39% | 2만 |
|---|
| 2026.01.05 | ₩89,714 | ₩90,961 | ₩89,714 | ₩90,478 | +0.85% | 2.1만 |
|---|
| 2026.01.02 | ₩87,624 | ₩89,031 | ₩87,262 | ₩88,964 | +1.53% | 15.4만 |
|---|
| 2025.12.31 | ₩87,597 | ₩87,597 | ₩86,806 | ₩86,860 | -0.84% | 5.7천 |
|---|
| 2025.12.30 | ₩88,254 | ₩88,254 | ₩87,745 | ₩87,798 | -0.52% | 4.7천 |
|---|
| 2025.12.29 | ₩87,664 | ₩87,758 | ₩87,436 | ₩87,745 | +0.09% | 6천 |
|---|
| 2025.12.26 | ₩88,776 | ₩88,910 | ₩88,401 | ₩88,910 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩88,334 | ₩88,415 | ₩88,066 | ₩88,401 | +0.08% | 3.8천 |
|---|
| 2025.12.23 | ₩88,589 | ₩88,589 | ₩88,106 | ₩88,321 | -0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩87,678 | ₩88,535 | ₩87,678 | ₩88,428 | +0.86% | 1.4만 |
|---|
| 2025.12.19 | ₩86,257 | ₩87,155 | ₩86,257 | ₩86,873 | +0.71% | 3만 |
|---|
| 2025.12.18 | ₩86,351 | ₩87,048 | ₩86,190 | ₩86,324 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩85,734 | ₩86,565 | ₩85,734 | ₩85,989 | +0.30% | 9.9천 |
|---|
| 2025.12.16 | ₩86,096 | ₩86,311 | ₩85,024 | ₩85,480 | -0.72% | 7.6천 |
|---|
| 2025.12.15 | ₩87,410 | ₩87,517 | ₩85,842 | ₩86,217 | -1.36% | 1.2만 |
|---|
| 2025.12.12 | ₩87,905 | ₩87,905 | ₩86,565 | ₩86,686 | -1.39% | 9.7천 |
|---|
| 2025.12.11 | ₩86,378 | ₩88,080 | ₩86,378 | ₩88,026 | +1.91% | 7천 |
|---|
| 2025.12.10 | ₩83,456 | ₩86,069 | ₩83,456 | ₩85,935 | +2.97% | 1.1만 |
|---|
| 2025.12.09 | ₩83,309 | ₩84,140 | ₩83,309 | ₩83,537 | +0.27% | 7.1천 |
|---|
| 2025.12.08 | ₩84,354 | ₩84,354 | ₩83,403 | ₩83,403 | -1.13% | 7.6천 |
|---|
| 2025.12.05 | ₩84,917 | ₩85,413 | ₩84,193 | ₩84,193 | -0.85% | 6.5천 |
|---|
| 2025.12.04 | ₩84,582 | ₩84,957 | ₩84,408 | ₩84,582 | 0.00% | 6.8만 |
|---|
| 2025.12.03 | ₩84,260 | ₩85,212 | ₩84,260 | ₩84,917 | +0.78% | 2.9만 |
|---|
| 2025.12.02 | ₩84,770 | ₩84,770 | ₩83,349 | ₩83,858 | -1.07% | 5천 |
|---|
| 2025.12.01 | ₩84,810 | ₩85,265 | ₩84,475 | ₩84,475 | -0.40% | 2.8만 |
|---|
| 2025.11.28 | ₩84,341 | ₩84,515 | ₩84,341 | ₩84,515 | +0.21% | 800 |
|---|
| 2025.11.26 | ₩82,840 | ₩84,448 | ₩82,840 | ₩84,140 | +1.57% | 1.7만 |
|---|
| 2025.11.25 | ₩81,205 | ₩82,840 | ₩81,205 | ₩82,465 | +1.55% | 2.8만 |
|---|
| 2025.11.24 | ₩79,704 | ₩80,910 | ₩79,637 | ₩80,843 | +1.43% | 2.2만 |
|---|
| 2025.11.21 | ₩77,775 | ₩79,999 | ₩77,775 | ₩79,624 | +2.38% | 19.3만 |
|---|
| 2025.11.20 | ₩80,120 | ₩80,240 | ₩77,547 | ₩77,547 | -3.21% | 2.1만 |
|---|
| 2025.11.19 | ₩79,718 | ₩79,812 | ₩78,954 | ₩79,544 | -0.22% | 2.5만 |
|---|
| 2025.11.18 | ₩78,646 | ₩79,691 | ₩78,525 | ₩79,182 | +0.68% | 18.5만 |
|---|
| 2025.11.17 | ₩80,803 | ₩80,870 | ₩79,034 | ₩79,034 | -2.19% | 3.6만 |
|---|
| 2025.11.14 | ₩80,709 | ₩81,781 | ₩80,656 | ₩81,058 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩82,626 | ₩82,934 | ₩81,460 | ₩81,902 | -0.88% | 1.6만 |
|---|
| 2025.11.12 | ₩81,621 | ₩82,961 | ₩81,621 | ₩82,626 | +1.23% | 1.3만 |
|---|
| 2025.11.11 | ₩80,991 | ₩81,513 | ₩80,924 | ₩81,299 | +0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩80,951 | ₩81,245 | ₩80,039 | ₩80,937 | -0.02% | 1.2만 |
|---|
| 2025.11.07 | ₩78,498 | ₩79,892 | ₩78,498 | ₩79,892 | +1.78% | 1.8만 |
|---|
| 2025.11.06 | ₩79,584 | ₩80,093 | ₩78,512 | ₩78,512 | -1.35% | 2.8만 |
|---|
| 2025.11.05 | ₩79,061 | ₩79,838 | ₩78,847 | ₩79,383 | +0.41% | 3.4만 |
|---|
| 2025.11.04 | ₩78,927 | ₩79,075 | ₩78,364 | ₩78,418 | -0.65% | 2.8만 |
|---|
| 2025.11.03 | ₩80,468 | ₩80,468 | ₩79,155 | ₩79,959 | -0.63% | 3.9만 |
|---|
| 2025.10.31 | ₩80,348 | ₩80,910 | ₩80,348 | ₩80,508 | +0.20% | 1.6만 |
|---|
| 2025.10.30 | ₩81,554 | ₩81,554 | ₩80,482 | ₩80,482 | -1.31% | 9.7천 |
|---|
| 2025.10.29 | ₩83,791 | ₩84,140 | ₩82,626 | ₩82,760 | -1.23% | 7.8천 |
|---|
| 2025.10.28 | ₩83,041 | ₩83,805 | ₩83,041 | ₩83,349 | +0.37% | 8.9천 |
|---|
| 2025.10.27 | ₩83,939 | ₩84,019 | ₩83,483 | ₩83,912 | -0.03% | 4.7천 |
|---|
| 2025.10.24 | ₩83,858 | ₩84,341 | ₩83,778 | ₩83,939 | +0.10% | 5.6천 |
|---|
| 2025.10.23 | ₩82,559 | ₩84,180 | ₩82,559 | ₩83,872 | +1.59% | 6.3천 |
|---|
| 2025.10.22 | ₩82,170 | ₩82,170 | ₩81,085 | ₩81,339 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩81,728 | ₩82,197 | ₩81,460 | ₩82,063 | +0.41% | 8.8천 |
|---|
| 2025.10.20 | ₩82,331 | ₩82,920 | ₩82,331 | ₩82,907 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩81,862 | ₩81,902 | ₩80,884 | ₩81,272 | -0.72% | 7.8천 |
|---|
| 2025.10.16 | ₩83,121 | ₩83,215 | ₩81,929 | ₩82,250 | -1.05% | 8.5천 |
|---|
| 2025.10.15 | ₩83,269 | ₩83,349 | ₩82,170 | ₩82,599 | -0.80% | 6.4천 |
|---|
| 2025.10.14 | ₩81,232 | ₩83,135 | ₩81,232 | ₩82,693 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩81,835 | ₩82,947 | ₩81,835 | ₩82,304 | +0.57% | 7.2천 |
|---|
| 2025.10.10 | ₩83,014 | ₩83,121 | ₩80,281 | ₩80,281 | -3.29% | 6.4천 |
|---|