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 | ₩103,827 | ₩104,802 | ₩103,787 | ₩104,000 | +0.17% | 2.5만 |
| 2026.10.08 | ₩102,384 | ₩103,052 | ₩102,090 | ₩102,865 | +0.47% | 1.8만 |
| 2026.10.07 | ₩103,560 | ₩103,560 | ₩102,504 | ₩102,624 | -0.90% | 2.7만 |
| 2026.10.06 | ₩105,577 | ₩105,924 | ₩104,829 | ₩105,337 | -0.23% | 4.1만 |
| 2026.10.05 | ₩104,695 | ₩106,299 | ₩103,653 | ₩105,443 | +0.71% | 6.5만 |
| 2026.10.02 | ₩104,228 | ₩105,096 | ₩104,228 | ₩104,508 | +0.27% | 5.2만 |
| 2026.10.01 | ₩102,905 | ₩103,466 | ₩101,649 | ₩103,466 | +0.55% | 26.1만 |
| 2026.09.30 | ₩104,455 | ₩104,815 | ₩103,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,252 |
| -1.15% |
| 14.9만 |
| 2026.09.29 | ₩104,655 | ₩104,655 | ₩103,172 | ₩103,987 | -0.64% | 3.7만 |
|---|
| 2026.09.28 | ₩104,669 | ₩105,350 | ₩104,388 | ₩104,401 | -0.26% | 7.2만 |
|---|
| 2026.09.25 | ₩106,619 | ₩107,180 | ₩105,871 | ₩106,793 | +0.16% | 16.3만 |
|---|
| 2026.09.24 | ₩107,381 | ₩107,381 | ₩106,125 | ₩106,472 | -0.85% | 2.1만 |
|---|
| 2026.09.23 | ₩108,824 | ₩108,917 | ₩107,862 | ₩108,276 | -0.50% | 4.6만 |
|---|
| 2026.09.22 | ₩108,289 | ₩110,267 | ₩108,289 | ₩110,106 | +1.68% | 1.1만 |
|---|
| 2026.09.21 | ₩109,118 | ₩109,118 | ₩107,795 | ₩108,062 | -0.97% | 1.2만 |
|---|
| 2026.09.18 | ₩110,641 | ₩110,641 | ₩108,490 | ₩108,757 | -1.70% | 3.1만 |
|---|
| 2026.09.17 | ₩110,841 | ₩111,215 | ₩110,574 | ₩110,801 | -0.04% | 2.1만 |
|---|
| 2026.09.16 | ₩110,547 | ₩110,547 | ₩107,648 | ₩108,797 | -1.58% | 5.1만 |
|---|
| 2026.09.15 | ₩109,665 | ₩109,879 | ₩108,770 | ₩109,866 | +0.18% | 7.4천 |
|---|
| 2026.09.14 | ₩110,360 | ₩110,360 | ₩109,225 | ₩109,251 | -1.00% | 1.9만 |
|---|
| 2026.09.11 | ₩112,952 | ₩112,952 | ₩111,523 | ₩111,883 | -0.95% | 7.3만 |
|---|
| 2026.09.10 | ₩112,939 | ₩112,992 | ₩111,763 | ₩111,763 | -1.04% | 1.1만 |
|---|
| 2026.09.09 | ₩116,025 | ₩116,386 | ₩114,582 | ₩114,676 | -1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩114,956 | ₩115,985 | ₩114,956 | ₩115,170 | +0.19% | 1.2만 |
|---|
| 2026.09.04 | ₩114,368 | ₩115,384 | ₩114,368 | ₩114,930 | +0.49% | 8.6천 |
|---|
| 2026.09.03 | ₩116,947 | ₩116,947 | ₩114,783 | ₩115,745 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩113,781 | ₩115,491 | ₩113,781 | ₩115,424 | +1.44% | 7.8만 |
|---|
| 2026.09.01 | ₩112,591 | ₩114,115 | ₩112,284 | ₩112,792 | +0.18% | 4.8만 |
|---|
| 2026.08.31 | ₩115,183 | ₩115,210 | ₩113,714 | ₩114,181 | -0.87% | 2.2만 |
|---|
| 2026.08.28 | ₩117,508 | ₩117,909 | ₩114,342 | ₩114,930 | -2.19% | 2만 |
|---|
| 2026.08.27 | ₩115,932 | ₩117,014 | ₩115,825 | ₩116,987 | +0.91% | 1.1만 |
|---|
| 2026.08.26 | ₩116,239 | ₩117,188 | ₩116,065 | ₩116,413 | +0.15% | 1.9만 |
|---|
| 2026.08.25 | ₩115,397 | ₩116,867 | ₩114,930 | ₩116,867 | +1.27% | 1.7만 |
|---|
| 2026.08.24 | ₩117,535 | ₩117,535 | ₩115,130 | ₩115,771 | -1.50% | 3만 |
|---|
| 2026.08.21 | ₩116,025 | ₩117,201 | ₩116,025 | ₩116,653 | +0.54% | 4.2만 |
|---|
| 2026.08.20 | ₩112,565 | ₩114,475 | ₩112,565 | ₩114,101 | +1.36% | 1.5만 |
|---|
| 2026.08.19 | ₩114,075 | ₩115,117 | ₩112,378 | ₩113,460 | -0.54% | 1.5만 |
|---|
| 2026.08.18 | ₩111,870 | ₩111,870 | ₩110,574 | ₩110,881 | -0.88% | 2.7만 |
|---|
| 2026.08.17 | ₩112,511 | ₩113,206 | ₩111,990 | ₩113,153 | +0.57% | 3.6만 |
|---|
| 2026.08.14 | ₩112,217 | ₩112,565 | ₩111,643 | ₩111,923 | -0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩111,710 | ₩111,710 | ₩110,547 | ₩110,734 | -0.87% | 3.9만 |
|---|
| 2026.08.12 | ₩113,380 | ₩113,380 | ₩111,964 | ₩112,191 | -1.05% | 2.5만 |
|---|
| 2026.08.11 | ₩113,032 | ₩113,032 | ₩111,870 | ₩112,164 | -0.77% | 2.1만 |
|---|
| 2026.08.10 | ₩110,801 | ₩112,324 | ₩110,641 | ₩112,284 | +1.34% | 1.7만 |
|---|
| 2026.08.07 | ₩109,826 | ₩110,948 | ₩109,612 | ₩110,828 | +0.91% | 5.5만 |
|---|
| 2026.08.06 | ₩108,490 | ₩109,171 | ₩107,675 | ₩107,862 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩108,369 | ₩109,852 | ₩108,369 | ₩109,064 | +0.64% | 3.5만 |
|---|
| 2026.08.04 | ₩105,043 | ₩107,114 | ₩104,989 | ₩106,726 | +1.60% | 4만 |
|---|
| 2026.08.03 | ₩102,357 | ₩104,014 | ₩102,317 | ₩104,014 | +1.62% | 18.3만 |
|---|
| 2026.07.31 | ₩103,680 | ₩103,680 | ₩102,143 | ₩102,451 | -1.19% | 2.1만 |
|---|
| 2026.07.30 | ₩103,185 | ₩104,388 | ₩103,092 | ₩104,214 | +1.00% | 6.1만 |
|---|
| 2026.07.29 | ₩103,960 | ₩103,960 | ₩100,740 | ₩101,956 | -1.93% | 2.6만 |
|---|
| 2026.07.28 | ₩103,506 | ₩104,241 | ₩103,479 | ₩103,920 | +0.40% | 3.2만 |
|---|
| 2026.07.27 | ₩104,375 | ₩104,375 | ₩102,972 | ₩103,720 | -0.63% | 2.6만 |
|---|
| 2026.07.24 | ₩104,522 | ₩104,802 | ₩103,707 | ₩104,188 | -0.32% | 2.7만 |
|---|
| 2026.07.23 | ₩104,989 | ₩104,989 | ₩103,439 | ₩103,987 | -0.95% | 3.3만 |
|---|
| 2026.07.22 | ₩105,430 | ₩105,657 | ₩104,642 | ₩104,936 | -0.47% | 4만 |
|---|
| 2026.07.21 | ₩101,702 | ₩103,226 | ₩101,489 | ₩103,159 | +1.43% | 10.4만 |
|---|
| 2026.07.20 | ₩101,275 | ₩101,302 | ₩100,059 | ₩100,340 | -0.92% | 7.5만 |
|---|
| 2026.07.17 | ₩100,433 | ₩101,769 | ₩99,979 | ₩100,981 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩101,889 | ₩102,411 | ₩100,927 | ₩101,342 | -0.54% | 9.3만 |
|---|
| 2026.07.15 | ₩103,880 | ₩103,880 | ₩101,408 | ₩102,851 | -0.99% | 4.4만 |
|---|
| 2026.07.14 | ₩104,441 | ₩105,136 | ₩103,279 | ₩103,720 | -0.69% | 9.4만 |
|---|
| 2026.07.13 | ₩103,239 | ₩103,546 | ₩101,863 | ₩102,424 | -0.79% | 2.5만 |
|---|
| 2026.07.10 | ₩102,504 | ₩103,747 | ₩102,504 | ₩103,479 | +0.95% | 3.7만 |
|---|
| 2026.07.09 | ₩103,105 | ₩103,132 | ₩102,397 | ₩102,464 | -0.62% | 1.9만 |
|---|
| 2026.07.08 | ₩102,411 | ₩102,838 | ₩100,794 | ₩101,863 | -0.53% | 4만 |
|---|
| 2026.07.07 | ₩104,936 | ₩104,936 | ₩102,584 | ₩103,573 | -1.30% | 7.7만 |
|---|
| 2026.07.06 | ₩105,083 | ₩105,470 | ₩104,709 | ₩105,457 | +0.36% | 5.8만 |
|---|
| 2026.07.02 | ₩105,564 | ₩106,352 | ₩103,974 | ₩105,270 | -0.28% | 4.4만 |
|---|
| 2026.07.01 | ₩105,577 | ₩105,991 | ₩104,548 | ₩104,628 | -0.90% | 10만 |
|---|
| 2026.06.30 | ₩106,352 | ₩106,352 | ₩105,804 | ₩106,138 | -0.20% | 2만 |
|---|
| 2026.06.29 | ₩107,073 | ₩107,073 | ₩105,109 | ₩105,871 | -1.12% | 2만 |
|---|
| 2026.06.26 | ₩108,289 | ₩108,289 | ₩106,873 | ₩107,488 | -0.74% | 1.5만 |
|---|
| 2026.06.25 | ₩107,741 | ₩109,251 | ₩107,648 | ₩108,703 | +0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩106,673 | ₩107,648 | ₩106,646 | ₩106,980 | +0.29% | 7.7만 |
|---|
| 2026.06.23 | ₩107,982 | ₩108,690 | ₩107,341 | ₩107,407 | -0.53% | 4.2만 |
|---|
| 2026.06.22 | ₩109,839 | ₩110,307 | ₩109,612 | ₩110,106 | +0.24% | 21.8만 |
|---|
| 2026.06.18 | ₩111,937 | ₩111,937 | ₩110,240 | ₩110,521 | -1.27% | 6.7천 |
|---|
| 2026.06.17 | ₩112,311 | ₩114,021 | ₩111,229 | ₩111,229 | -0.96% | 2.8만 |
|---|
| 2026.06.16 | ₩113,740 | ₩114,128 | ₩112,284 | ₩112,284 | -1.28% | 3.9만 |
|---|
| 2026.06.15 | ₩114,849 | ₩114,890 | ₩113,286 | ₩113,340 | -1.31% | 1.8만 |
|---|
| 2026.06.12 | ₩112,110 | ₩113,286 | ₩112,110 | ₩113,072 | +0.86% | 12.5만 |
|---|
| 2026.06.11 | ₩108,276 | ₩111,282 | ₩108,276 | ₩111,242 | +2.74% | 15.1만 |
|---|
| 2026.06.10 | ₩108,744 | ₩109,759 | ₩106,833 | ₩106,833 | -1.76% | 5.3만 |
|---|
| 2026.06.09 | ₩109,585 | ₩110,213 | ₩106,846 | ₩109,559 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩109,225 | ₩109,225 | ₩108,102 | ₩108,102 | -1.03% | 3만 |
|---|
| 2026.06.05 | ₩110,961 | ₩111,042 | ₩108,369 | ₩108,583 | -2.14% | 2.7만 |
|---|
| 2026.06.04 | ₩111,950 | ₩112,271 | ₩111,349 | ₩111,857 | -0.08% | 2.9만 |
|---|
| 2026.06.03 | ₩111,843 | ₩113,259 | ₩111,843 | ₩111,897 | +0.05% | 8.3만 |
|---|
| 2026.06.02 | ₩110,347 | ₩112,658 | ₩110,347 | ₩112,351 | +1.82% | 5.1만 |
|---|
| 2026.06.01 | ₩109,599 | ₩110,721 | ₩108,877 | ₩110,293 | +0.63% | 17.6만 |
|---|
| 2026.05.29 | ₩110,828 | ₩111,095 | ₩110,561 | ₩110,654 | -0.16% | 2.5만 |
|---|
| 2026.05.28 | ₩109,839 | ₩111,202 | ₩108,837 | ₩111,002 | +1.06% | 14만 |
|---|
| 2026.05.27 | ₩109,331 | ₩110,561 | ₩109,225 | ₩110,387 | +0.97% | 2.5만 |
|---|
| 2026.05.26 | ₩107,915 | ₩109,919 | ₩107,915 | ₩109,852 | +1.80% | 2만 |
|---|
| 2026.05.22 | ₩106,058 | ₩107,140 | ₩105,898 | ₩106,753 | +0.66% | 7.1만 |
|---|
| 2026.05.21 | ₩104,214 | ₩106,138 | ₩104,214 | ₩105,617 | +1.35% | 5.3만 |
|---|
| 2026.05.20 | ₩103,600 | ₩104,749 | ₩103,479 | ₩104,749 | +1.11% | 3.5만 |
|---|
| 2026.05.19 | ₩103,573 | ₩103,573 | ₩101,930 | ₩102,691 | -0.85% | 1.5만 |
|---|
| 2026.05.18 | ₩105,350 | ₩105,350 | ₩104,174 | ₩104,481 | -0.82% | 2.7만 |
|---|
| 2026.05.15 | ₩106,673 | ₩106,673 | ₩104,909 | ₩104,909 | -1.65% | 7.4만 |
|---|
| 2026.05.14 | ₩109,679 | ₩109,679 | ₩108,436 | ₩108,436 | -1.13% | 1.9만 |
|---|
| 2026.05.13 | ₩109,305 | ₩110,066 | ₩108,891 | ₩109,505 | +0.18% | 2.8만 |
|---|
| 2026.05.12 | ₩108,891 | ₩109,492 | ₩106,926 | ₩109,184 | +0.27% | 1.9만 |
|---|
| 2026.05.11 | ₩108,730 | ₩109,906 | ₩108,730 | ₩109,465 | +0.68% | 8.9만 |
|---|
| 2026.05.08 | ₩108,503 | ₩108,610 | ₩107,942 | ₩108,116 | -0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩110,333 | ₩110,333 | ₩107,461 | ₩107,461 | -2.60% | 4.6만 |
|---|
| 2026.05.06 | ₩109,278 | ₩110,320 | ₩109,278 | ₩110,053 | +0.71% | 35.1만 |
|---|
| 2026.05.05 | ₩106,820 | ₩107,995 | ₩106,739 | ₩107,808 | +0.93% | 3.8만 |
|---|
| 2026.05.04 | ₩106,405 | ₩106,646 | ₩105,524 | ₩105,858 | -0.51% | 2.4만 |
|---|
| 2026.05.01 | ₩107,047 | ₩107,047 | ₩106,566 | ₩106,659 | -0.36% | 3.8만 |
|---|
| 2026.04.30 | ₩104,949 | ₩106,980 | ₩104,949 | ₩106,806 | +1.77% | 1.5만 |
|---|
| 2026.04.29 | ₩106,058 | ₩106,058 | ₩104,495 | ₩104,682 | -1.30% | 2.9만 |
|---|
| 2026.04.28 | ₩107,140 | ₩107,140 | ₩105,163 | ₩106,071 | -1.00% | 8.9만 |
|---|
| 2026.04.27 | ₩107,367 | ₩107,661 | ₩106,472 | ₩107,448 | +0.07% | 1.5만 |
|---|
| 2026.04.24 | ₩106,900 | ₩107,261 | ₩106,005 | ₩106,913 | +0.01% | 3.5만 |
|---|
| 2026.04.23 | ₩106,486 | ₩107,087 | ₩105,310 | ₩106,512 | +0.03% | 10.9만 |
|---|
| 2026.04.22 | ₩107,528 | ₩107,621 | ₩106,218 | ₩106,833 | -0.65% | 6.7만 |
|---|
| 2026.04.21 | ₩106,913 | ₩108,009 | ₩106,045 | ₩106,379 | -0.50% | 3.8만 |
|---|
| 2026.04.20 | ₩105,671 | ₩107,194 | ₩105,497 | ₩106,953 | +1.21% | 4.9만 |
|---|
| 2026.04.17 | ₩105,430 | ₩106,793 | ₩104,922 | ₩106,299 | +0.82% | 12만 |
|---|
| 2026.04.16 | ₩105,296 | ₩105,724 | ₩104,789 | ₩105,497 | +0.19% | 12.5만 |
|---|
| 2026.04.15 | ₩106,111 | ₩106,111 | ₩104,722 | ₩104,922 | -1.12% | 4.6만 |
|---|
| 2026.04.14 | ₩107,461 | ₩107,461 | ₩106,178 | ₩106,365 | -1.02% | 2.6만 |
|---|
| 2026.04.13 | ₩106,312 | ₩107,140 | ₩105,965 | ₩107,100 | +0.74% | 3.6만 |
|---|
| 2026.04.10 | ₩106,432 | ₩107,047 | ₩106,165 | ₩106,379 | -0.05% | 9.4천 |
|---|
| 2026.04.09 | ₩106,245 | ₩106,686 | ₩105,777 | ₩106,018 | -0.21% | 1.4만 |
|---|
| 2026.04.08 | ₩104,936 | ₩106,312 | ₩104,642 | ₩106,258 | +1.26% | 2.6만 |
|---|
| 2026.04.07 | ₩102,477 | ₩103,399 | ₩102,330 | ₩103,038 | +0.55% | 5.9만 |
|---|
| 2026.04.06 | ₩102,678 | ₩103,252 | ₩101,796 | ₩102,758 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩102,050 | ₩103,840 | ₩102,050 | ₩102,865 | +0.80% | 1.7만 |
|---|
| 2026.04.01 | ₩103,025 | ₩103,666 | ₩102,544 | ₩103,479 | +0.44% | 1.7만 |
|---|
| 2026.03.31 | ₩100,166 | ₩102,237 | ₩100,112 | ₩101,823 | +1.65% | 1.8만 |
|---|
| 2026.03.30 | ₩100,193 | ₩100,487 | ₩98,309 | ₩98,790 | -1.40% | 8.7만 |
|---|
| 2026.03.27 | ₩98,042 | ₩98,897 | ₩97,734 | ₩98,469 | +0.44% | 1.2만 |
|---|
| 2026.03.26 | ₩97,988 | ₩99,752 | ₩97,988 | ₩98,335 | +0.35% | 3.8만 |
|---|
| 2026.03.25 | ₩99,004 | ₩99,859 | ₩98,536 | ₩99,792 | +0.80% | 6.4만 |
|---|
| 2026.03.24 | ₩94,354 | ₩97,921 | ₩94,354 | ₩97,641 | +3.48% | 3.3만 |
|---|
| 2026.03.23 | ₩93,699 | ₩96,465 | ₩93,699 | ₩95,022 | +1.41% | 15만 |
|---|
| 2026.03.20 | ₩95,810 | ₩95,810 | ₩92,630 | ₩92,951 | -2.98% | 5만 |
|---|
| 2026.03.19 | ₩96,158 | ₩96,625 | ₩95,089 | ₩96,091 | -0.07% | 24.2만 |
|---|
| 2026.03.18 | ₩99,124 | ₩99,939 | ₩98,589 | ₩98,589 | -0.54% | 16.8만 |
|---|
| 2026.03.17 | ₩100,674 | ₩100,727 | ₩99,912 | ₩99,992 | -0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩99,097 | ₩99,859 | ₩98,656 | ₩98,990 | -0.11% | 2.5만 |
|---|
| 2026.03.13 | ₩101,903 | ₩101,996 | ₩98,603 | ₩98,870 | -2.98% | 3.7만 |
|---|
| 2026.03.12 | ₩101,355 | ₩102,250 | ₩100,954 | ₩101,596 | +0.24% | 2.6만 |
|---|
| 2026.03.11 | ₩100,112 | ₩101,408 | ₩99,792 | ₩101,342 | +1.23% | 1.2만 |
|---|
| 2026.03.10 | ₩101,449 | ₩101,689 | ₩100,353 | ₩100,353 | -1.08% | 6.1천 |
|---|
| 2026.03.09 | ₩98,295 | ₩100,914 | ₩97,080 | ₩100,366 | +2.11% | 2.6만 |
|---|
| 2026.03.06 | ₩99,364 | ₩100,487 | ₩98,883 | ₩99,658 | +0.30% | 5.2만 |
|---|
| 2026.03.05 | ₩102,477 | ₩103,840 | ₩101,168 | ₩101,636 | -0.82% | 2.4만 |
|---|
| 2026.03.04 | ₩104,522 | ₩104,522 | ₩102,424 | ₩103,199 | -1.27% | 4.7만 |
|---|
| 2026.03.03 | ₩102,892 | ₩103,680 | ₩100,059 | ₩103,466 | +0.56% | 2.1만 |
|---|
| 2026.03.02 | ₩105,417 | ₩106,592 | ₩104,749 | ₩106,512 | +1.04% | 14.7만 |
|---|
| 2026.02.27 | ₩104,188 | ₩105,443 | ₩103,960 | ₩105,443 | +1.21% | 2.1만 |
|---|
| 2026.02.26 | ₩104,214 | ₩104,735 | ₩103,052 | ₩104,695 | +0.46% | 3.9만 |
|---|
| 2026.02.25 | ₩104,548 | ₩105,029 | ₩103,880 | ₩104,455 | -0.09% | 2.2만 |
|---|
| 2026.02.24 | ₩103,479 | ₩105,323 | ₩103,479 | ₩104,922 | +1.39% | 2.7만 |
|---|
| 2026.02.23 | ₩103,252 | ₩103,840 | ₩102,397 | ₩103,533 | +0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩102,451 | ₩104,428 | ₩102,264 | ₩103,827 | +1.34% | 4.3만 |
|---|
| 2026.02.19 | ₩102,491 | ₩103,453 | ₩102,103 | ₩103,052 | +0.55% | 3.1만 |
|---|
| 2026.02.18 | ₩102,958 | ₩104,401 | ₩102,958 | ₩103,332 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩102,624 | ₩102,624 | ₩100,634 | ₩101,956 | -0.65% | 9만 |
|---|
| 2026.02.13 | ₩102,678 | ₩104,107 | ₩101,542 | ₩103,680 | +0.98% | 3.2만 |
|---|
| 2026.02.12 | ₩106,780 | ₩106,913 | ₩102,892 | ₩103,132 | -3.42% | 4만 |
|---|
| 2026.02.11 | ₩105,858 | ₩106,526 | ₩105,256 | ₩106,526 | +0.63% | 9.2만 |
|---|
| 2026.02.10 | ₩103,653 | ₩105,243 | ₩103,653 | ₩104,775 | +1.08% | 8.9만 |
|---|
| 2026.02.09 | ₩102,197 | ₩103,827 | ₩102,197 | ₩103,680 | +1.45% | 2.1만 |
|---|
| 2026.02.06 | ₩100,273 | ₩102,370 | ₩100,273 | ₩102,317 | +2.04% | 2.7만 |
|---|
| 2026.02.05 | ₩100,313 | ₩100,567 | ₩98,696 | ₩98,870 | -1.44% | 3.1만 |
|---|
| 2026.02.04 | ₩100,927 | ₩102,130 | ₩99,859 | ₩101,622 | +0.69% | 6만 |
|---|
| 2026.02.03 | ₩98,335 | ₩100,340 | ₩98,335 | ₩100,206 | +1.90% | 3.9만 |
|---|
| 2026.02.02 | ₩95,530 | ₩97,146 | ₩95,530 | ₩97,093 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩96,759 | ₩97,654 | ₩94,915 | ₩96,024 | -0.76% | 9.4만 |
|---|
| 2026.01.29 | ₩100,700 | ₩100,794 | ₩97,627 | ₩99,191 | -1.50% | 20.1만 |
|---|
| 2026.01.28 | ₩99,738 | ₩99,738 | ₩98,589 | ₩99,444 | -0.29% | 16.8만 |
|---|
| 2026.01.27 | ₩98,670 | ₩99,231 | ₩98,603 | ₩99,164 | +0.50% | 3.9만 |
|---|
| 2026.01.26 | ₩100,567 | ₩100,567 | ₩98,950 | ₩98,950 | -1.61% | 6만 |
|---|
| 2026.01.23 | ₩98,670 | ₩99,485 | ₩98,549 | ₩99,485 | +0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩98,736 | ₩99,485 | ₩98,549 | ₩98,776 | +0.04% | 18.3만 |
|---|
| 2026.01.21 | ₩97,507 | ₩98,723 | ₩97,507 | ₩98,523 | +1.04% | 2.4만 |
|---|
| 2026.01.20 | ₩95,904 | ₩96,625 | ₩95,824 | ₩96,425 | +0.54% | 1.2만 |
|---|
| 2026.01.16 | ₩96,251 | ₩96,518 | ₩96,064 | ₩96,492 | +0.25% | 5.7만 |
|---|
| 2026.01.15 | ₩96,879 | ₩97,534 | ₩96,612 | ₩97,280 | +0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩95,824 | ₩97,200 | ₩95,824 | ₩96,732 | +0.95% | 1.2만 |
|---|
| 2026.01.13 | ₩95,343 | ₩95,757 | ₩95,142 | ₩95,396 | +0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩94,568 | ₩95,142 | ₩94,568 | ₩94,795 | +0.24% | 7.3천 |
|---|
| 2026.01.09 | ₩92,858 | ₩94,194 | ₩92,858 | ₩94,180 | +1.42% | 3.1만 |
|---|
| 2026.01.08 | ₩91,842 | ₩92,964 | ₩91,842 | ₩92,764 | +1.00% | 1.6만 |
|---|
| 2026.01.07 | ₩92,123 | ₩92,123 | ₩91,054 | ₩91,214 | -0.99% | 1.6만 |
|---|
| 2026.01.06 | ₩90,493 | ₩92,751 | ₩90,493 | ₩92,657 | +2.39% | 2만 |
|---|
| 2026.01.05 | ₩89,451 | ₩90,693 | ₩89,451 | ₩90,212 | +0.85% | 2.1만 |
|---|
| 2026.01.02 | ₩87,366 | ₩88,769 | ₩87,006 | ₩88,702 | +1.53% | 15.4만 |
|---|
| 2025.12.31 | ₩87,340 | ₩87,340 | ₩86,551 | ₩86,605 | -0.84% | 5.7천 |
|---|
| 2025.12.30 | ₩87,994 | ₩87,994 | ₩87,487 | ₩87,540 | -0.52% | 4.7천 |
|---|
| 2025.12.29 | ₩87,406 | ₩87,500 | ₩87,179 | ₩87,487 | +0.09% | 6천 |
|---|
| 2025.12.26 | ₩88,515 | ₩88,649 | ₩88,141 | ₩88,649 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩88,074 | ₩88,155 | ₩87,807 | ₩88,141 | +0.08% | 3.8천 |
|---|
| 2025.12.23 | ₩88,328 | ₩88,328 | ₩87,847 | ₩88,061 | -0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩87,420 | ₩88,275 | ₩87,420 | ₩88,168 | +0.86% | 1.4만 |
|---|
| 2025.12.19 | ₩86,003 | ₩86,899 | ₩86,003 | ₩86,618 | +0.71% | 3만 |
|---|
| 2025.12.18 | ₩86,097 | ₩86,792 | ₩85,937 | ₩86,070 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩85,482 | ₩86,311 | ₩85,482 | ₩85,736 | +0.30% | 9.9천 |
|---|
| 2025.12.16 | ₩85,843 | ₩86,057 | ₩84,774 | ₩85,229 | -0.72% | 7.6천 |
|---|
| 2025.12.15 | ₩87,153 | ₩87,259 | ₩85,589 | ₩85,963 | -1.36% | 1.2만 |
|---|
| 2025.12.12 | ₩87,647 | ₩87,647 | ₩86,311 | ₩86,431 | -1.39% | 9.7천 |
|---|
| 2025.12.11 | ₩86,124 | ₩87,821 | ₩86,124 | ₩87,767 | +1.91% | 7천 |
|---|
| 2025.12.10 | ₩83,211 | ₩85,816 | ₩83,211 | ₩85,683 | +2.97% | 1.1만 |
|---|
| 2025.12.09 | ₩83,064 | ₩83,892 | ₩83,064 | ₩83,291 | +0.27% | 7.1천 |
|---|
| 2025.12.08 | ₩84,106 | ₩84,106 | ₩83,158 | ₩83,158 | -1.13% | 7.6천 |
|---|
| 2025.12.05 | ₩84,667 | ₩85,162 | ₩83,946 | ₩83,946 | -0.85% | 6.5천 |
|---|
| 2025.12.04 | ₩84,333 | ₩84,707 | ₩84,160 | ₩84,333 | 0.00% | 6.8만 |
|---|
| 2025.12.03 | ₩84,013 | ₩84,961 | ₩84,013 | ₩84,667 | +0.78% | 2.9만 |
|---|
| 2025.12.02 | ₩84,520 | ₩84,520 | ₩83,104 | ₩83,612 | -1.07% | 5천 |
|---|
| 2025.12.01 | ₩84,561 | ₩85,015 | ₩84,226 | ₩84,226 | -0.40% | 2.8만 |
|---|
| 2025.11.28 | ₩84,093 | ₩84,267 | ₩84,093 | ₩84,267 | +0.21% | 800 |
|---|
| 2025.11.26 | ₩82,596 | ₩84,200 | ₩82,596 | ₩83,892 | +1.57% | 1.7만 |
|---|
| 2025.11.25 | ₩80,966 | ₩82,596 | ₩80,966 | ₩82,222 | +1.55% | 2.8만 |
|---|
| 2025.11.24 | ₩79,470 | ₩80,673 | ₩79,403 | ₩80,606 | +1.43% | 2.2만 |
|---|
| 2025.11.21 | ₩77,546 | ₩79,764 | ₩77,546 | ₩79,390 | +2.38% | 19.3만 |
|---|
| 2025.11.20 | ₩79,884 | ₩80,004 | ₩77,319 | ₩77,319 | -3.21% | 2.1만 |
|---|
| 2025.11.19 | ₩79,483 | ₩79,577 | ₩78,722 | ₩79,310 | -0.22% | 2.5만 |
|---|
| 2025.11.18 | ₩78,415 | ₩79,457 | ₩78,294 | ₩78,949 | +0.68% | 18.5만 |
|---|
| 2025.11.17 | ₩80,566 | ₩80,632 | ₩78,802 | ₩78,802 | -2.19% | 3.6만 |
|---|
| 2025.11.14 | ₩80,472 | ₩81,541 | ₩80,419 | ₩80,819 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩82,383 | ₩82,690 | ₩81,220 | ₩81,661 | -0.88% | 1.6만 |
|---|
| 2025.11.12 | ₩81,381 | ₩82,717 | ₩81,381 | ₩82,383 | +1.23% | 1.3만 |
|---|
| 2025.11.11 | ₩80,753 | ₩81,274 | ₩80,686 | ₩81,060 | +0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩80,713 | ₩81,007 | ₩79,804 | ₩80,699 | -0.02% | 1.2만 |
|---|
| 2025.11.07 | ₩78,268 | ₩79,657 | ₩78,268 | ₩79,657 | +1.78% | 1.8만 |
|---|
| 2025.11.06 | ₩79,350 | ₩79,858 | ₩78,281 | ₩78,281 | -1.35% | 2.8만 |
|---|
| 2025.11.05 | ₩78,829 | ₩79,604 | ₩78,615 | ₩79,149 | +0.41% | 3.4만 |
|---|
| 2025.11.04 | ₩78,695 | ₩78,842 | ₩78,134 | ₩78,187 | -0.65% | 2.8만 |
|---|
| 2025.11.03 | ₩80,232 | ₩80,232 | ₩78,922 | ₩79,724 | -0.63% | 3.9만 |
|---|
| 2025.10.31 | ₩80,111 | ₩80,673 | ₩80,111 | ₩80,272 | +0.20% | 1.6만 |
|---|
| 2025.10.30 | ₩81,314 | ₩81,314 | ₩80,245 | ₩80,245 | -1.31% | 9.7천 |
|---|
| 2025.10.29 | ₩83,545 | ₩83,892 | ₩82,383 | ₩82,516 | -1.23% | 7.8천 |
|---|
| 2025.10.28 | ₩82,797 | ₩83,558 | ₩82,797 | ₩83,104 | +0.37% | 8.9천 |
|---|
| 2025.10.27 | ₩83,692 | ₩83,772 | ₩83,238 | ₩83,665 | -0.03% | 4.7천 |
|---|
| 2025.10.24 | ₩83,612 | ₩84,093 | ₩83,532 | ₩83,692 | +0.10% | 5.6천 |
|---|
| 2025.10.23 | ₩82,316 | ₩83,933 | ₩82,316 | ₩83,625 | +1.59% | 6.3천 |
|---|
| 2025.10.22 | ₩81,928 | ₩81,928 | ₩80,846 | ₩81,100 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩81,488 | ₩81,955 | ₩81,220 | ₩81,822 | +0.41% | 8.8천 |
|---|
| 2025.10.20 | ₩82,089 | ₩82,677 | ₩82,089 | ₩82,663 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩81,621 | ₩81,661 | ₩80,646 | ₩81,033 | -0.72% | 7.8천 |
|---|
| 2025.10.16 | ₩82,877 | ₩82,971 | ₩81,688 | ₩82,009 | -1.05% | 8.5천 |
|---|
| 2025.10.15 | ₩83,024 | ₩83,104 | ₩81,928 | ₩82,356 | -0.80% | 6.4천 |
|---|
| 2025.10.14 | ₩80,993 | ₩82,890 | ₩80,993 | ₩82,449 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩81,594 | ₩82,703 | ₩81,594 | ₩82,062 | +0.57% | 7.2천 |
|---|
| 2025.10.10 | ₩82,770 | ₩82,877 | ₩80,045 | ₩80,045 | -3.29% | 6.4천 |
|---|