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 | ₩103,967 | ₩104,943 | ₩103,927 | ₩104,141 | +0.17% | 2.5만 |
| 2026.10.08 | ₩102,522 | ₩103,191 | ₩102,227 | ₩103,003 | +0.47% | 1.8만 |
| 2026.10.07 | ₩103,699 | ₩103,699 | ₩102,642 | ₩102,763 | -0.90% | 2.7만 |
| 2026.10.06 | ₩105,719 | ₩106,067 | ₩104,970 | ₩105,478 | -0.23% | 4.1만 |
| 2026.10.05 | ₩104,836 | ₩106,442 | ₩103,793 | ₩105,585 | +0.71% | 6.5만 |
| 2026.10.02 | ₩104,368 | ₩105,238 | ₩104,368 | ₩104,649 | +0.27% | 5.2만 |
| 2026.10.01 | ₩103,044 | ₩103,605 | ₩101,786 | ₩103,605 | +0.55% | 26.1만 |
| 2026.09.30 | ₩104,595 | ₩104,957 | ₩103,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,391 |
| -1.15% |
| 14.9만 |
| 2026.09.29 | ₩104,796 | ₩104,796 | ₩103,311 | ₩104,127 | -0.64% | 3.7만 |
|---|
| 2026.09.28 | ₩104,810 | ₩105,492 | ₩104,529 | ₩104,542 | -0.26% | 7.2만 |
|---|
| 2026.09.25 | ₩106,763 | ₩107,325 | ₩106,014 | ₩106,937 | +0.16% | 16.3만 |
|---|
| 2026.09.24 | ₩107,525 | ₩107,525 | ₩106,268 | ₩106,616 | -0.85% | 2.1만 |
|---|
| 2026.09.23 | ₩108,970 | ₩109,064 | ₩108,007 | ₩108,422 | -0.50% | 4.6만 |
|---|
| 2026.09.22 | ₩108,435 | ₩110,415 | ₩108,435 | ₩110,255 | +1.68% | 1.1만 |
|---|
| 2026.09.21 | ₩109,265 | ₩109,265 | ₩107,940 | ₩108,208 | -0.97% | 1.2만 |
|---|
| 2026.09.18 | ₩110,790 | ₩110,790 | ₩108,636 | ₩108,903 | -1.70% | 3.1만 |
|---|
| 2026.09.17 | ₩110,991 | ₩111,365 | ₩110,723 | ₩110,950 | -0.04% | 2.1만 |
|---|
| 2026.09.16 | ₩110,696 | ₩110,696 | ₩107,793 | ₩108,944 | -1.58% | 5.1만 |
|---|
| 2026.09.15 | ₩109,813 | ₩110,027 | ₩108,917 | ₩110,014 | +0.18% | 7.4천 |
|---|
| 2026.09.14 | ₩110,509 | ₩110,509 | ₩109,372 | ₩109,398 | -1.00% | 1.9만 |
|---|
| 2026.09.11 | ₩113,104 | ₩113,104 | ₩111,673 | ₩112,034 | -0.95% | 7.3만 |
|---|
| 2026.09.10 | ₩113,091 | ₩113,145 | ₩111,914 | ₩111,914 | -1.04% | 1.1만 |
|---|
| 2026.09.09 | ₩116,181 | ₩116,543 | ₩114,737 | ₩114,830 | -1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩115,111 | ₩116,141 | ₩115,111 | ₩115,325 | +0.19% | 1.2만 |
|---|
| 2026.09.04 | ₩114,523 | ₩115,539 | ₩114,523 | ₩115,084 | +0.49% | 8.6천 |
|---|
| 2026.09.03 | ₩117,105 | ₩117,105 | ₩114,937 | ₩115,901 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩113,934 | ₩115,646 | ₩113,934 | ₩115,579 | +1.44% | 7.8만 |
|---|
| 2026.09.01 | ₩112,743 | ₩114,268 | ₩112,435 | ₩112,944 | +0.18% | 4.8만 |
|---|
| 2026.08.31 | ₩115,339 | ₩115,365 | ₩113,867 | ₩114,335 | -0.87% | 2.2만 |
|---|
| 2026.08.28 | ₩117,667 | ₩118,068 | ₩114,496 | ₩115,084 | -2.19% | 2만 |
|---|
| 2026.08.27 | ₩116,088 | ₩117,172 | ₩115,981 | ₩117,145 | +0.91% | 1.1만 |
|---|
| 2026.08.26 | ₩116,396 | ₩117,345 | ₩116,222 | ₩116,569 | +0.15% | 1.9만 |
|---|
| 2026.08.25 | ₩115,553 | ₩117,024 | ₩115,084 | ₩117,024 | +1.27% | 1.7만 |
|---|
| 2026.08.24 | ₩117,693 | ₩117,693 | ₩115,285 | ₩115,927 | -1.50% | 3만 |
|---|
| 2026.08.21 | ₩116,181 | ₩117,359 | ₩116,181 | ₩116,810 | +0.54% | 4.2만 |
|---|
| 2026.08.20 | ₩112,716 | ₩114,630 | ₩112,716 | ₩114,255 | +1.36% | 1.5만 |
|---|
| 2026.08.19 | ₩114,228 | ₩115,272 | ₩112,529 | ₩113,613 | -0.54% | 1.5만 |
|---|
| 2026.08.18 | ₩112,021 | ₩112,021 | ₩110,723 | ₩111,031 | -0.88% | 2.7만 |
|---|
| 2026.08.17 | ₩112,663 | ₩113,359 | ₩112,141 | ₩113,305 | +0.57% | 3.6만 |
|---|
| 2026.08.14 | ₩112,369 | ₩112,716 | ₩111,793 | ₩112,074 | -0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩111,860 | ₩111,860 | ₩110,696 | ₩110,883 | -0.87% | 3.9만 |
|---|
| 2026.08.12 | ₩113,532 | ₩113,532 | ₩112,114 | ₩112,342 | -1.05% | 2.5만 |
|---|
| 2026.08.11 | ₩113,185 | ₩113,185 | ₩112,021 | ₩112,315 | -0.77% | 2.1만 |
|---|
| 2026.08.10 | ₩110,950 | ₩112,476 | ₩110,790 | ₩112,435 | +1.34% | 1.7만 |
|---|
| 2026.08.07 | ₩109,974 | ₩111,098 | ₩109,760 | ₩110,977 | +0.91% | 5.5만 |
|---|
| 2026.08.06 | ₩108,636 | ₩109,318 | ₩107,820 | ₩108,007 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩108,515 | ₩110,000 | ₩108,515 | ₩109,211 | +0.64% | 3.5만 |
|---|
| 2026.08.04 | ₩105,184 | ₩107,258 | ₩105,131 | ₩106,870 | +1.60% | 4만 |
|---|
| 2026.08.03 | ₩102,495 | ₩104,154 | ₩102,455 | ₩104,154 | +1.62% | 18.3만 |
|---|
| 2026.07.31 | ₩103,819 | ₩103,819 | ₩102,281 | ₩102,589 | -1.19% | 2.1만 |
|---|
| 2026.07.30 | ₩103,324 | ₩104,529 | ₩103,231 | ₩104,355 | +1.00% | 6.1만 |
|---|
| 2026.07.29 | ₩104,100 | ₩104,100 | ₩100,876 | ₩102,094 | -1.93% | 2.6만 |
|---|
| 2026.07.28 | ₩103,646 | ₩104,381 | ₩103,619 | ₩104,060 | +0.40% | 3.2만 |
|---|
| 2026.07.27 | ₩104,515 | ₩104,515 | ₩103,110 | ₩103,860 | -0.63% | 2.6만 |
|---|
| 2026.07.24 | ₩104,662 | ₩104,943 | ₩103,846 | ₩104,328 | -0.32% | 2.7만 |
|---|
| 2026.07.23 | ₩105,131 | ₩105,131 | ₩103,579 | ₩104,127 | -0.95% | 3.3만 |
|---|
| 2026.07.22 | ₩105,572 | ₩105,800 | ₩104,783 | ₩105,077 | -0.47% | 4만 |
|---|
| 2026.07.21 | ₩101,839 | ₩103,365 | ₩101,625 | ₩103,298 | +1.43% | 10.4만 |
|---|
| 2026.07.20 | ₩101,411 | ₩101,438 | ₩100,194 | ₩100,475 | -0.92% | 7.5만 |
|---|
| 2026.07.17 | ₩100,568 | ₩101,906 | ₩100,114 | ₩101,117 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩102,027 | ₩102,549 | ₩101,063 | ₩101,478 | -0.54% | 9.3만 |
|---|
| 2026.07.15 | ₩104,020 | ₩104,020 | ₩101,545 | ₩102,990 | -0.99% | 4.4만 |
|---|
| 2026.07.14 | ₩104,582 | ₩105,278 | ₩103,418 | ₩103,860 | -0.69% | 9.4만 |
|---|
| 2026.07.13 | ₩103,378 | ₩103,686 | ₩102,000 | ₩102,562 | -0.79% | 2.5만 |
|---|
| 2026.07.10 | ₩102,642 | ₩103,886 | ₩102,642 | ₩103,619 | +0.95% | 3.7만 |
|---|
| 2026.07.09 | ₩103,244 | ₩103,271 | ₩102,535 | ₩102,602 | -0.62% | 1.9만 |
|---|
| 2026.07.08 | ₩102,549 | ₩102,977 | ₩100,930 | ₩102,000 | -0.53% | 4만 |
|---|
| 2026.07.07 | ₩105,077 | ₩105,077 | ₩102,722 | ₩103,712 | -1.30% | 7.7만 |
|---|
| 2026.07.06 | ₩105,224 | ₩105,612 | ₩104,850 | ₩105,599 | +0.36% | 5.8만 |
|---|
| 2026.07.02 | ₩105,706 | ₩106,495 | ₩104,114 | ₩105,412 | -0.28% | 4.4만 |
|---|
| 2026.07.01 | ₩105,719 | ₩106,134 | ₩104,689 | ₩104,769 | -0.90% | 10만 |
|---|
| 2026.06.30 | ₩106,495 | ₩106,495 | ₩105,947 | ₩106,281 | -0.20% | 2만 |
|---|
| 2026.06.29 | ₩107,218 | ₩107,218 | ₩105,251 | ₩106,014 | -1.12% | 2만 |
|---|
| 2026.06.26 | ₩108,435 | ₩108,435 | ₩107,017 | ₩107,632 | -0.74% | 1.5만 |
|---|
| 2026.06.25 | ₩107,887 | ₩109,398 | ₩107,793 | ₩108,850 | +0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩106,816 | ₩107,793 | ₩106,790 | ₩107,124 | +0.29% | 7.7만 |
|---|
| 2026.06.23 | ₩108,127 | ₩108,837 | ₩107,485 | ₩107,552 | -0.53% | 4.2만 |
|---|
| 2026.06.22 | ₩109,987 | ₩110,455 | ₩109,760 | ₩110,255 | +0.24% | 21.8만 |
|---|
| 2026.06.18 | ₩112,088 | ₩112,088 | ₩110,388 | ₩110,669 | -1.27% | 6.7천 |
|---|
| 2026.06.17 | ₩112,462 | ₩114,175 | ₩111,379 | ₩111,379 | -0.96% | 2.8만 |
|---|
| 2026.06.16 | ₩113,894 | ₩114,282 | ₩112,435 | ₩112,435 | -1.28% | 3.9만 |
|---|
| 2026.06.15 | ₩115,004 | ₩115,044 | ₩113,439 | ₩113,492 | -1.31% | 1.8만 |
|---|
| 2026.06.12 | ₩112,262 | ₩113,439 | ₩112,262 | ₩113,225 | +0.86% | 12.5만 |
|---|
| 2026.06.11 | ₩108,422 | ₩111,432 | ₩108,422 | ₩111,392 | +2.74% | 15.1만 |
|---|
| 2026.06.10 | ₩108,890 | ₩109,907 | ₩106,977 | ₩106,977 | -1.76% | 5.3만 |
|---|
| 2026.06.09 | ₩109,733 | ₩110,362 | ₩106,990 | ₩109,706 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩109,372 | ₩109,372 | ₩108,248 | ₩108,248 | -1.03% | 3만 |
|---|
| 2026.06.05 | ₩111,111 | ₩111,191 | ₩108,515 | ₩108,730 | -2.14% | 2.7만 |
|---|
| 2026.06.04 | ₩112,101 | ₩112,422 | ₩111,499 | ₩112,007 | -0.08% | 2.9만 |
|---|
| 2026.06.03 | ₩111,994 | ₩113,412 | ₩111,994 | ₩112,047 | +0.05% | 8.3만 |
|---|
| 2026.06.02 | ₩110,496 | ₩112,810 | ₩110,496 | ₩112,502 | +1.82% | 5.1만 |
|---|
| 2026.06.01 | ₩109,746 | ₩110,870 | ₩109,024 | ₩110,442 | +0.63% | 17.6만 |
|---|
| 2026.05.29 | ₩110,977 | ₩111,245 | ₩110,710 | ₩110,803 | -0.16% | 2.5만 |
|---|
| 2026.05.28 | ₩109,987 | ₩111,352 | ₩108,984 | ₩111,151 | +1.06% | 14만 |
|---|
| 2026.05.27 | ₩109,479 | ₩110,710 | ₩109,372 | ₩110,536 | +0.97% | 2.5만 |
|---|
| 2026.05.26 | ₩108,061 | ₩110,067 | ₩108,061 | ₩110,000 | +1.80% | 2만 |
|---|
| 2026.05.22 | ₩106,201 | ₩107,285 | ₩106,040 | ₩106,897 | +0.66% | 7.1만 |
|---|
| 2026.05.21 | ₩104,355 | ₩106,281 | ₩104,355 | ₩105,759 | +1.35% | 5.3만 |
|---|
| 2026.05.20 | ₩103,739 | ₩104,890 | ₩103,619 | ₩104,890 | +1.11% | 3.5만 |
|---|
| 2026.05.19 | ₩103,712 | ₩103,712 | ₩102,067 | ₩102,829 | -0.85% | 1.5만 |
|---|
| 2026.05.18 | ₩105,492 | ₩105,492 | ₩104,315 | ₩104,622 | -0.82% | 2.7만 |
|---|
| 2026.05.15 | ₩106,816 | ₩106,816 | ₩105,050 | ₩105,050 | -1.65% | 7.4만 |
|---|
| 2026.05.14 | ₩109,827 | ₩109,827 | ₩108,582 | ₩108,582 | -1.13% | 1.9만 |
|---|
| 2026.05.13 | ₩109,452 | ₩110,215 | ₩109,037 | ₩109,653 | +0.18% | 2.8만 |
|---|
| 2026.05.12 | ₩109,037 | ₩109,639 | ₩107,071 | ₩109,332 | +0.27% | 1.9만 |
|---|
| 2026.05.11 | ₩108,877 | ₩110,054 | ₩108,877 | ₩109,613 | +0.68% | 8.9만 |
|---|
| 2026.05.08 | ₩108,649 | ₩108,756 | ₩108,087 | ₩108,261 | -0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩110,482 | ₩110,482 | ₩107,606 | ₩107,606 | -2.60% | 4.6만 |
|---|
| 2026.05.06 | ₩109,425 | ₩110,469 | ₩109,425 | ₩110,201 | +0.71% | 35.1만 |
|---|
| 2026.05.05 | ₩106,964 | ₩108,141 | ₩106,883 | ₩107,954 | +0.93% | 3.8만 |
|---|
| 2026.05.04 | ₩106,549 | ₩106,790 | ₩105,666 | ₩106,000 | -0.51% | 2.4만 |
|---|
| 2026.05.01 | ₩107,191 | ₩107,191 | ₩106,709 | ₩106,803 | -0.36% | 3.8만 |
|---|
| 2026.04.30 | ₩105,090 | ₩107,124 | ₩105,090 | ₩106,950 | +1.77% | 1.5만 |
|---|
| 2026.04.29 | ₩106,201 | ₩106,201 | ₩104,636 | ₩104,823 | -1.30% | 2.9만 |
|---|
| 2026.04.28 | ₩107,285 | ₩107,285 | ₩105,305 | ₩106,214 | -1.00% | 8.9만 |
|---|
| 2026.04.27 | ₩107,512 | ₩107,806 | ₩106,616 | ₩107,592 | +0.07% | 1.5만 |
|---|
| 2026.04.24 | ₩107,044 | ₩107,405 | ₩106,147 | ₩107,057 | +0.01% | 3.5만 |
|---|
| 2026.04.23 | ₩106,629 | ₩107,231 | ₩105,452 | ₩106,656 | +0.03% | 10.9만 |
|---|
| 2026.04.22 | ₩107,673 | ₩107,766 | ₩106,361 | ₩106,977 | -0.65% | 6.7만 |
|---|
| 2026.04.21 | ₩107,057 | ₩108,154 | ₩106,188 | ₩106,522 | -0.50% | 3.8만 |
|---|
| 2026.04.20 | ₩105,813 | ₩107,338 | ₩105,639 | ₩107,097 | +1.21% | 4.9만 |
|---|
| 2026.04.17 | ₩105,572 | ₩106,937 | ₩105,064 | ₩106,442 | +0.82% | 12만 |
|---|
| 2026.04.16 | ₩105,438 | ₩105,866 | ₩104,930 | ₩105,639 | +0.19% | 12.5만 |
|---|
| 2026.04.15 | ₩106,254 | ₩106,254 | ₩104,863 | ₩105,064 | -1.12% | 4.6만 |
|---|
| 2026.04.14 | ₩107,606 | ₩107,606 | ₩106,321 | ₩106,509 | -1.02% | 2.6만 |
|---|
| 2026.04.13 | ₩106,455 | ₩107,285 | ₩106,107 | ₩107,244 | +0.74% | 3.6만 |
|---|
| 2026.04.10 | ₩106,576 | ₩107,191 | ₩106,308 | ₩106,522 | -0.05% | 9.4천 |
|---|
| 2026.04.09 | ₩106,388 | ₩106,830 | ₩105,920 | ₩106,161 | -0.21% | 1.4만 |
|---|
| 2026.04.08 | ₩105,077 | ₩106,455 | ₩104,783 | ₩106,402 | +1.26% | 2.6만 |
|---|
| 2026.04.07 | ₩102,615 | ₩103,539 | ₩102,468 | ₩103,177 | +0.55% | 5.9만 |
|---|
| 2026.04.06 | ₩102,816 | ₩103,391 | ₩101,933 | ₩102,896 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩102,187 | ₩103,980 | ₩102,187 | ₩103,003 | +0.80% | 1.7만 |
|---|
| 2026.04.01 | ₩103,164 | ₩103,806 | ₩102,682 | ₩103,619 | +0.44% | 1.7만 |
|---|
| 2026.03.31 | ₩100,301 | ₩102,375 | ₩100,247 | ₩101,960 | +1.65% | 1.8만 |
|---|
| 2026.03.30 | ₩100,328 | ₩100,622 | ₩98,441 | ₩98,923 | -1.40% | 8.7만 |
|---|
| 2026.03.27 | ₩98,174 | ₩99,030 | ₩97,866 | ₩98,602 | +0.44% | 1.2만 |
|---|
| 2026.03.26 | ₩98,120 | ₩99,886 | ₩98,120 | ₩98,468 | +0.35% | 3.8만 |
|---|
| 2026.03.25 | ₩99,137 | ₩99,993 | ₩98,669 | ₩99,926 | +0.80% | 6.4만 |
|---|
| 2026.03.24 | ₩94,481 | ₩98,053 | ₩94,481 | ₩97,772 | +3.48% | 3.3만 |
|---|
| 2026.03.23 | ₩93,826 | ₩96,595 | ₩93,826 | ₩95,150 | +1.41% | 15만 |
|---|
| 2026.03.20 | ₩95,939 | ₩95,939 | ₩92,755 | ₩93,076 | -2.98% | 5만 |
|---|
| 2026.03.19 | ₩96,287 | ₩96,755 | ₩95,217 | ₩96,220 | -0.07% | 24.2만 |
|---|
| 2026.03.18 | ₩99,257 | ₩100,073 | ₩98,722 | ₩98,722 | -0.54% | 16.8만 |
|---|
| 2026.03.17 | ₩100,809 | ₩100,863 | ₩100,047 | ₩100,127 | -0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩99,231 | ₩99,993 | ₩98,789 | ₩99,124 | -0.11% | 2.5만 |
|---|
| 2026.03.13 | ₩102,040 | ₩102,134 | ₩98,736 | ₩99,003 | -2.98% | 3.7만 |
|---|
| 2026.03.12 | ₩101,492 | ₩102,388 | ₩101,090 | ₩101,732 | +0.24% | 2.6만 |
|---|
| 2026.03.11 | ₩100,247 | ₩101,545 | ₩99,926 | ₩101,478 | +1.23% | 1.2만 |
|---|
| 2026.03.10 | ₩101,585 | ₩101,826 | ₩100,488 | ₩100,488 | -1.08% | 6.1천 |
|---|
| 2026.03.09 | ₩98,428 | ₩101,050 | ₩97,210 | ₩100,502 | +2.11% | 2.6만 |
|---|
| 2026.03.06 | ₩99,498 | ₩100,622 | ₩99,017 | ₩99,792 | +0.30% | 5.2만 |
|---|
| 2026.03.05 | ₩102,615 | ₩103,980 | ₩101,304 | ₩101,773 | -0.82% | 2.4만 |
|---|
| 2026.03.04 | ₩104,662 | ₩104,662 | ₩102,562 | ₩103,338 | -1.27% | 4.7만 |
|---|
| 2026.03.03 | ₩103,030 | ₩103,819 | ₩100,194 | ₩103,605 | +0.56% | 2.1만 |
|---|
| 2026.03.02 | ₩105,559 | ₩106,736 | ₩104,890 | ₩106,656 | +1.04% | 14.7만 |
|---|
| 2026.02.27 | ₩104,328 | ₩105,585 | ₩104,100 | ₩105,585 | +1.21% | 2.1만 |
|---|
| 2026.02.26 | ₩104,355 | ₩104,876 | ₩103,191 | ₩104,836 | +0.46% | 3.9만 |
|---|
| 2026.02.25 | ₩104,689 | ₩105,171 | ₩104,020 | ₩104,595 | -0.09% | 2.2만 |
|---|
| 2026.02.24 | ₩103,619 | ₩105,465 | ₩103,619 | ₩105,064 | +1.39% | 2.7만 |
|---|
| 2026.02.23 | ₩103,391 | ₩103,980 | ₩102,535 | ₩103,672 | +0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩102,589 | ₩104,569 | ₩102,401 | ₩103,967 | +1.34% | 4.3만 |
|---|
| 2026.02.19 | ₩102,629 | ₩103,592 | ₩102,241 | ₩103,191 | +0.55% | 3.1만 |
|---|
| 2026.02.18 | ₩103,097 | ₩104,542 | ₩103,097 | ₩103,472 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩102,763 | ₩102,763 | ₩100,769 | ₩102,094 | -0.65% | 9만 |
|---|
| 2026.02.13 | ₩102,816 | ₩104,248 | ₩101,679 | ₩103,819 | +0.98% | 3.2만 |
|---|
| 2026.02.12 | ₩106,923 | ₩107,057 | ₩103,030 | ₩103,271 | -3.42% | 4만 |
|---|
| 2026.02.11 | ₩106,000 | ₩106,669 | ₩105,398 | ₩106,669 | +0.63% | 9.2만 |
|---|
| 2026.02.10 | ₩103,793 | ₩105,385 | ₩103,793 | ₩104,917 | +1.08% | 8.9만 |
|---|
| 2026.02.09 | ₩102,334 | ₩103,967 | ₩102,334 | ₩103,819 | +1.45% | 2.1만 |
|---|
| 2026.02.06 | ₩100,408 | ₩102,508 | ₩100,408 | ₩102,455 | +2.04% | 2.7만 |
|---|
| 2026.02.05 | ₩100,448 | ₩100,702 | ₩98,829 | ₩99,003 | -1.44% | 3.1만 |
|---|
| 2026.02.04 | ₩101,063 | ₩102,268 | ₩99,993 | ₩101,759 | +0.69% | 6만 |
|---|
| 2026.02.03 | ₩98,468 | ₩100,475 | ₩98,468 | ₩100,341 | +1.90% | 3.9만 |
|---|
| 2026.02.02 | ₩95,658 | ₩97,277 | ₩95,658 | ₩97,224 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩96,889 | ₩97,786 | ₩95,043 | ₩96,153 | -0.76% | 9.4만 |
|---|
| 2026.01.29 | ₩100,836 | ₩100,930 | ₩97,759 | ₩99,324 | -1.50% | 20.1만 |
|---|
| 2026.01.28 | ₩99,873 | ₩99,873 | ₩98,722 | ₩99,578 | -0.29% | 16.8만 |
|---|
| 2026.01.27 | ₩98,802 | ₩99,364 | ₩98,736 | ₩99,297 | +0.50% | 3.9만 |
|---|
| 2026.01.26 | ₩100,702 | ₩100,702 | ₩99,083 | ₩99,083 | -1.61% | 6만 |
|---|
| 2026.01.23 | ₩98,802 | ₩99,619 | ₩98,682 | ₩99,619 | +0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩98,869 | ₩99,619 | ₩98,682 | ₩98,909 | +0.04% | 18.3만 |
|---|
| 2026.01.21 | ₩97,638 | ₩98,856 | ₩97,638 | ₩98,655 | +1.04% | 2.4만 |
|---|
| 2026.01.20 | ₩96,033 | ₩96,755 | ₩95,953 | ₩96,555 | +0.54% | 1.2만 |
|---|
| 2026.01.16 | ₩96,381 | ₩96,648 | ₩96,194 | ₩96,622 | +0.25% | 5.7만 |
|---|
| 2026.01.15 | ₩97,010 | ₩97,665 | ₩96,742 | ₩97,411 | +0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩95,953 | ₩97,331 | ₩95,953 | ₩96,863 | +0.95% | 1.2만 |
|---|
| 2026.01.13 | ₩95,471 | ₩95,886 | ₩95,270 | ₩95,525 | +0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩94,695 | ₩95,270 | ₩94,695 | ₩94,923 | +0.24% | 7.3천 |
|---|
| 2026.01.09 | ₩92,983 | ₩94,321 | ₩92,983 | ₩94,307 | +1.42% | 3.1만 |
|---|
| 2026.01.08 | ₩91,966 | ₩93,090 | ₩91,966 | ₩92,889 | +1.00% | 1.6만 |
|---|
| 2026.01.07 | ₩92,247 | ₩92,247 | ₩91,177 | ₩91,337 | -0.99% | 1.6만 |
|---|
| 2026.01.06 | ₩90,615 | ₩92,876 | ₩90,615 | ₩92,782 | +2.39% | 2만 |
|---|
| 2026.01.05 | ₩89,571 | ₩90,815 | ₩89,571 | ₩90,334 | +0.85% | 2.1만 |
|---|
| 2026.01.02 | ₩87,484 | ₩88,889 | ₩87,123 | ₩88,822 | +1.53% | 15.4만 |
|---|
| 2025.12.31 | ₩87,457 | ₩87,457 | ₩86,668 | ₩86,721 | -0.84% | 5.7천 |
|---|
| 2025.12.30 | ₩88,113 | ₩88,113 | ₩87,604 | ₩87,658 | -0.52% | 4.7천 |
|---|
| 2025.12.29 | ₩87,524 | ₩87,618 | ₩87,297 | ₩87,604 | +0.09% | 6천 |
|---|
| 2025.12.26 | ₩88,635 | ₩88,768 | ₩88,260 | ₩88,768 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩88,193 | ₩88,273 | ₩87,925 | ₩88,260 | +0.08% | 3.8천 |
|---|
| 2025.12.23 | ₩88,447 | ₩88,447 | ₩87,966 | ₩88,180 | -0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩87,537 | ₩88,394 | ₩87,537 | ₩88,287 | +0.86% | 1.4만 |
|---|
| 2025.12.19 | ₩86,119 | ₩87,016 | ₩86,119 | ₩86,735 | +0.71% | 3만 |
|---|
| 2025.12.18 | ₩86,213 | ₩86,909 | ₩86,052 | ₩86,186 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩85,598 | ₩86,427 | ₩85,598 | ₩85,852 | +0.30% | 9.9천 |
|---|
| 2025.12.16 | ₩85,959 | ₩86,173 | ₩84,888 | ₩85,343 | -0.72% | 7.6천 |
|---|
| 2025.12.15 | ₩87,270 | ₩87,377 | ₩85,705 | ₩86,079 | -1.36% | 1.2만 |
|---|
| 2025.12.12 | ₩87,765 | ₩87,765 | ₩86,427 | ₩86,547 | -1.39% | 9.7천 |
|---|
| 2025.12.11 | ₩86,240 | ₩87,939 | ₩86,240 | ₩87,885 | +1.91% | 7천 |
|---|
| 2025.12.10 | ₩83,323 | ₩85,932 | ₩83,323 | ₩85,798 | +2.97% | 1.1만 |
|---|
| 2025.12.09 | ₩83,176 | ₩84,005 | ₩83,176 | ₩83,403 | +0.27% | 7.1천 |
|---|
| 2025.12.08 | ₩84,220 | ₩84,220 | ₩83,270 | ₩83,270 | -1.13% | 7.6천 |
|---|
| 2025.12.05 | ₩84,781 | ₩85,276 | ₩84,059 | ₩84,059 | -0.85% | 6.5천 |
|---|
| 2025.12.04 | ₩84,447 | ₩84,822 | ₩84,273 | ₩84,447 | 0.00% | 6.8만 |
|---|
| 2025.12.03 | ₩84,126 | ₩85,076 | ₩84,126 | ₩84,781 | +0.78% | 2.9만 |
|---|
| 2025.12.02 | ₩84,634 | ₩84,634 | ₩83,216 | ₩83,725 | -1.07% | 5천 |
|---|
| 2025.12.01 | ₩84,674 | ₩85,129 | ₩84,340 | ₩84,340 | -0.40% | 2.8만 |
|---|
| 2025.11.28 | ₩84,206 | ₩84,380 | ₩84,206 | ₩84,380 | +0.21% | 800 |
|---|
| 2025.11.26 | ₩82,708 | ₩84,313 | ₩82,708 | ₩84,005 | +1.57% | 1.7만 |
|---|
| 2025.11.25 | ₩81,076 | ₩82,708 | ₩81,076 | ₩82,333 | +1.55% | 2.8만 |
|---|
| 2025.11.24 | ₩79,577 | ₩80,781 | ₩79,510 | ₩80,714 | +1.43% | 2.2만 |
|---|
| 2025.11.21 | ₩77,651 | ₩79,871 | ₩77,651 | ₩79,497 | +2.38% | 19.3만 |
|---|
| 2025.11.20 | ₩79,992 | ₩80,112 | ₩77,423 | ₩77,423 | -3.21% | 2.1만 |
|---|
| 2025.11.19 | ₩79,590 | ₩79,684 | ₩78,828 | ₩79,417 | -0.22% | 2.5만 |
|---|
| 2025.11.18 | ₩78,520 | ₩79,564 | ₩78,400 | ₩79,055 | +0.68% | 18.5만 |
|---|
| 2025.11.17 | ₩80,674 | ₩80,741 | ₩78,908 | ₩78,908 | -2.19% | 3.6만 |
|---|
| 2025.11.14 | ₩80,581 | ₩81,651 | ₩80,527 | ₩80,928 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩82,494 | ₩82,801 | ₩81,330 | ₩81,771 | -0.88% | 1.6만 |
|---|
| 2025.11.12 | ₩81,490 | ₩82,828 | ₩81,490 | ₩82,494 | +1.23% | 1.3만 |
|---|
| 2025.11.11 | ₩80,861 | ₩81,383 | ₩80,795 | ₩81,169 | +0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩80,821 | ₩81,116 | ₩79,912 | ₩80,808 | -0.02% | 1.2만 |
|---|
| 2025.11.07 | ₩78,373 | ₩79,764 | ₩78,373 | ₩79,764 | +1.78% | 1.8만 |
|---|
| 2025.11.06 | ₩79,457 | ₩79,965 | ₩78,386 | ₩78,386 | -1.35% | 2.8만 |
|---|
| 2025.11.05 | ₩78,935 | ₩79,711 | ₩78,721 | ₩79,256 | +0.41% | 3.4만 |
|---|
| 2025.11.04 | ₩78,801 | ₩78,948 | ₩78,239 | ₩78,293 | -0.65% | 2.8만 |
|---|
| 2025.11.03 | ₩80,340 | ₩80,340 | ₩79,029 | ₩79,831 | -0.63% | 3.9만 |
|---|
| 2025.10.31 | ₩80,219 | ₩80,781 | ₩80,219 | ₩80,380 | +0.20% | 1.6만 |
|---|
| 2025.10.30 | ₩81,423 | ₩81,423 | ₩80,353 | ₩80,353 | -1.31% | 9.7천 |
|---|
| 2025.10.29 | ₩83,658 | ₩84,005 | ₩82,494 | ₩82,627 | -1.23% | 7.8천 |
|---|
| 2025.10.28 | ₩82,908 | ₩83,671 | ₩82,908 | ₩83,216 | +0.37% | 8.9천 |
|---|
| 2025.10.27 | ₩83,805 | ₩83,885 | ₩83,350 | ₩83,778 | -0.03% | 4.7천 |
|---|
| 2025.10.24 | ₩83,725 | ₩84,206 | ₩83,644 | ₩83,805 | +0.10% | 5.6천 |
|---|
| 2025.10.23 | ₩82,427 | ₩84,046 | ₩82,427 | ₩83,738 | +1.59% | 6.3천 |
|---|
| 2025.10.22 | ₩82,039 | ₩82,039 | ₩80,955 | ₩81,209 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩81,597 | ₩82,066 | ₩81,330 | ₩81,932 | +0.41% | 8.8천 |
|---|
| 2025.10.20 | ₩82,199 | ₩82,788 | ₩82,199 | ₩82,775 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩81,731 | ₩81,771 | ₩80,754 | ₩81,142 | -0.72% | 7.8천 |
|---|
| 2025.10.16 | ₩82,989 | ₩83,082 | ₩81,798 | ₩82,119 | -1.05% | 8.5천 |
|---|
| 2025.10.15 | ₩83,136 | ₩83,216 | ₩82,039 | ₩82,467 | -0.80% | 6.4천 |
|---|
| 2025.10.14 | ₩81,102 | ₩83,002 | ₩81,102 | ₩82,561 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩81,704 | ₩82,815 | ₩81,704 | ₩82,173 | +0.57% | 7.2천 |
|---|
| 2025.10.10 | ₩82,882 | ₩82,989 | ₩80,152 | ₩80,152 | -3.29% | 6.4천 |
|---|