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 | ₩103,706 | ₩104,680 | ₩103,666 | ₩103,879 | +0.17% | 2.5만 |
| 2026.10.08 | ₩102,264 | ₩102,932 | ₩101,971 | ₩102,745 | +0.47% | 1.8만 |
| 2026.10.07 | ₩103,439 | ₩103,439 | ₩102,384 | ₩102,504 | -0.90% | 2.7만 |
| 2026.10.06 | ₩105,454 | ₩105,801 | ₩104,706 | ₩105,214 | -0.23% | 4.1만 |
| 2026.10.05 | ₩104,573 | ₩106,174 | ₩103,532 | ₩105,320 | +0.71% | 6.5만 |
| 2026.10.02 | ₩104,106 | ₩104,973 | ₩104,106 | ₩104,386 | +0.27% | 5.2만 |
| 2026.10.01 | ₩102,785 | ₩103,345 | ₩101,530 | ₩103,345 | +0.55% | 26.1만 |
| 2026.09.30 | ₩104,333 | ₩104,693 | ₩103,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,132 |
| -1.15% |
| 14.9만 |
| 2026.09.29 | ₩104,533 | ₩104,533 | ₩103,052 | ₩103,866 | -0.64% | 3.7만 |
|---|
| 2026.09.28 | ₩104,546 | ₩105,227 | ₩104,266 | ₩104,279 | -0.26% | 7.2만 |
|---|
| 2026.09.25 | ₩106,495 | ₩107,055 | ₩105,747 | ₩106,668 | +0.16% | 16.3만 |
|---|
| 2026.09.24 | ₩107,255 | ₩107,255 | ₩106,001 | ₩106,348 | -0.85% | 2.1만 |
|---|
| 2026.09.23 | ₩108,697 | ₩108,790 | ₩107,736 | ₩108,150 | -0.50% | 4.6만 |
|---|
| 2026.09.22 | ₩108,163 | ₩110,138 | ₩108,163 | ₩109,978 | +1.68% | 1.1만 |
|---|
| 2026.09.21 | ₩108,990 | ₩108,990 | ₩107,669 | ₩107,936 | -0.97% | 1.2만 |
|---|
| 2026.09.18 | ₩110,512 | ₩110,512 | ₩108,363 | ₩108,630 | -1.70% | 3.1만 |
|---|
| 2026.09.17 | ₩110,712 | ₩111,085 | ₩110,445 | ₩110,672 | -0.04% | 2.1만 |
|---|
| 2026.09.16 | ₩110,418 | ₩110,418 | ₩107,522 | ₩108,670 | -1.58% | 5.1만 |
|---|
| 2026.09.15 | ₩109,537 | ₩109,751 | ₩108,643 | ₩109,738 | +0.18% | 7.4천 |
|---|
| 2026.09.14 | ₩110,231 | ₩110,231 | ₩109,097 | ₩109,124 | -1.00% | 1.9만 |
|---|
| 2026.09.11 | ₩112,820 | ₩112,820 | ₩111,392 | ₩111,753 | -0.95% | 7.3만 |
|---|
| 2026.09.10 | ₩112,807 | ₩112,860 | ₩111,633 | ₩111,633 | -1.04% | 1.1만 |
|---|
| 2026.09.09 | ₩115,890 | ₩116,250 | ₩114,448 | ₩114,542 | -1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩114,822 | ₩115,850 | ₩114,822 | ₩115,036 | +0.19% | 1.2만 |
|---|
| 2026.09.04 | ₩114,235 | ₩115,249 | ₩114,235 | ₩114,795 | +0.49% | 8.6천 |
|---|
| 2026.09.03 | ₩116,811 | ₩116,811 | ₩114,649 | ₩115,609 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩113,648 | ₩115,356 | ₩113,648 | ₩115,289 | +1.44% | 7.8만 |
|---|
| 2026.09.01 | ₩112,460 | ₩113,981 | ₩112,153 | ₩112,660 | +0.18% | 4.8만 |
|---|
| 2026.08.31 | ₩115,049 | ₩115,076 | ₩113,581 | ₩114,048 | -0.87% | 2.2만 |
|---|
| 2026.08.28 | ₩117,371 | ₩117,771 | ₩114,208 | ₩114,795 | -2.19% | 2만 |
|---|
| 2026.08.27 | ₩115,796 | ₩116,877 | ₩115,690 | ₩116,851 | +0.91% | 1.1만 |
|---|
| 2026.08.26 | ₩116,103 | ₩117,051 | ₩115,930 | ₩116,277 | +0.15% | 1.9만 |
|---|
| 2026.08.25 | ₩115,262 | ₩116,730 | ₩114,795 | ₩116,730 | +1.27% | 1.7만 |
|---|
| 2026.08.24 | ₩117,398 | ₩117,398 | ₩114,996 | ₩115,636 | -1.50% | 3만 |
|---|
| 2026.08.21 | ₩115,890 | ₩117,064 | ₩115,890 | ₩116,517 | +0.54% | 4.2만 |
|---|
| 2026.08.20 | ₩112,433 | ₩114,342 | ₩112,433 | ₩113,968 | +1.36% | 1.5만 |
|---|
| 2026.08.19 | ₩113,941 | ₩114,982 | ₩112,246 | ₩113,327 | -0.54% | 1.5만 |
|---|
| 2026.08.18 | ₩111,739 | ₩111,739 | ₩110,445 | ₩110,752 | -0.88% | 2.7만 |
|---|
| 2026.08.17 | ₩112,380 | ₩113,074 | ₩111,859 | ₩113,021 | +0.57% | 3.6만 |
|---|
| 2026.08.14 | ₩112,086 | ₩112,433 | ₩111,512 | ₩111,793 | -0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩111,579 | ₩111,579 | ₩110,418 | ₩110,605 | -0.87% | 3.9만 |
|---|
| 2026.08.12 | ₩113,247 | ₩113,247 | ₩111,833 | ₩112,060 | -1.05% | 2.5만 |
|---|
| 2026.08.11 | ₩112,900 | ₩112,900 | ₩111,739 | ₩112,033 | -0.77% | 2.1만 |
|---|
| 2026.08.10 | ₩110,672 | ₩112,193 | ₩110,512 | ₩112,153 | +1.34% | 1.7만 |
|---|
| 2026.08.07 | ₩109,698 | ₩110,819 | ₩109,484 | ₩110,698 | +0.91% | 5.5만 |
|---|
| 2026.08.06 | ₩108,363 | ₩109,044 | ₩107,549 | ₩107,736 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩108,243 | ₩109,724 | ₩108,243 | ₩108,937 | +0.64% | 3.5만 |
|---|
| 2026.08.04 | ₩104,920 | ₩106,988 | ₩104,867 | ₩106,601 | +1.60% | 4만 |
|---|
| 2026.08.03 | ₩102,238 | ₩103,892 | ₩102,198 | ₩103,892 | +1.62% | 18.3만 |
|---|
| 2026.07.31 | ₩103,559 | ₩103,559 | ₩102,024 | ₩102,331 | -1.19% | 2.1만 |
|---|
| 2026.07.30 | ₩103,065 | ₩104,266 | ₩102,972 | ₩104,093 | +1.00% | 6.1만 |
|---|
| 2026.07.29 | ₩103,839 | ₩103,839 | ₩100,623 | ₩101,837 | -1.93% | 2.6만 |
|---|
| 2026.07.28 | ₩103,385 | ₩104,119 | ₩103,359 | ₩103,799 | +0.40% | 3.2만 |
|---|
| 2026.07.27 | ₩104,253 | ₩104,253 | ₩102,851 | ₩103,599 | -0.63% | 2.6만 |
|---|
| 2026.07.24 | ₩104,400 | ₩104,680 | ₩103,585 | ₩104,066 | -0.32% | 2.7만 |
|---|
| 2026.07.23 | ₩104,867 | ₩104,867 | ₩103,319 | ₩103,866 | -0.95% | 3.3만 |
|---|
| 2026.07.22 | ₩105,307 | ₩105,534 | ₩104,520 | ₩104,813 | -0.47% | 4만 |
|---|
| 2026.07.21 | ₩101,584 | ₩103,105 | ₩101,370 | ₩103,038 | +1.43% | 10.4만 |
|---|
| 2026.07.20 | ₩101,157 | ₩101,183 | ₩99,942 | ₩100,222 | -0.92% | 7.5만 |
|---|
| 2026.07.17 | ₩100,316 | ₩101,650 | ₩99,862 | ₩100,863 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩101,770 | ₩102,291 | ₩100,810 | ₩101,223 | -0.54% | 9.3만 |
|---|
| 2026.07.15 | ₩103,759 | ₩103,759 | ₩101,290 | ₩102,731 | -0.99% | 4.4만 |
|---|
| 2026.07.14 | ₩104,319 | ₩105,013 | ₩103,158 | ₩103,599 | -0.69% | 9.4만 |
|---|
| 2026.07.13 | ₩103,118 | ₩103,425 | ₩101,744 | ₩102,304 | -0.79% | 2.5만 |
|---|
| 2026.07.10 | ₩102,384 | ₩103,625 | ₩102,384 | ₩103,359 | +0.95% | 3.7만 |
|---|
| 2026.07.09 | ₩102,985 | ₩103,012 | ₩102,278 | ₩102,344 | -0.62% | 1.9만 |
|---|
| 2026.07.08 | ₩102,291 | ₩102,718 | ₩100,676 | ₩101,744 | -0.53% | 4만 |
|---|
| 2026.07.07 | ₩104,813 | ₩104,813 | ₩102,464 | ₩103,452 | -1.30% | 7.7만 |
|---|
| 2026.07.06 | ₩104,960 | ₩105,347 | ₩104,586 | ₩105,334 | +0.36% | 5.8만 |
|---|
| 2026.07.02 | ₩105,440 | ₩106,228 | ₩103,852 | ₩105,147 | -0.28% | 4.4만 |
|---|
| 2026.07.01 | ₩105,454 | ₩105,867 | ₩104,426 | ₩104,506 | -0.90% | 10만 |
|---|
| 2026.06.30 | ₩106,228 | ₩106,228 | ₩105,681 | ₩106,014 | -0.20% | 2만 |
|---|
| 2026.06.29 | ₩106,948 | ₩106,948 | ₩104,987 | ₩105,747 | -1.12% | 2만 |
|---|
| 2026.06.26 | ₩108,163 | ₩108,163 | ₩106,748 | ₩107,362 | -0.74% | 1.5만 |
|---|
| 2026.06.25 | ₩107,616 | ₩109,124 | ₩107,522 | ₩108,577 | +0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩106,548 | ₩107,522 | ₩106,521 | ₩106,855 | +0.29% | 7.7만 |
|---|
| 2026.06.23 | ₩107,856 | ₩108,563 | ₩107,215 | ₩107,282 | -0.53% | 4.2만 |
|---|
| 2026.06.22 | ₩109,711 | ₩110,178 | ₩109,484 | ₩109,978 | +0.24% | 21.8만 |
|---|
| 2026.06.18 | ₩111,806 | ₩111,806 | ₩110,111 | ₩110,391 | -1.27% | 6.7천 |
|---|
| 2026.06.17 | ₩112,180 | ₩113,888 | ₩111,099 | ₩111,099 | -0.96% | 2.8만 |
|---|
| 2026.06.16 | ₩113,608 | ₩113,995 | ₩112,153 | ₩112,153 | -1.28% | 3.9만 |
|---|
| 2026.06.15 | ₩114,715 | ₩114,755 | ₩113,154 | ₩113,207 | -1.31% | 1.8만 |
|---|
| 2026.06.12 | ₩111,980 | ₩113,154 | ₩111,980 | ₩112,940 | +0.86% | 12.5만 |
|---|
| 2026.06.11 | ₩108,150 | ₩111,152 | ₩108,150 | ₩111,112 | +2.74% | 15.1만 |
|---|
| 2026.06.10 | ₩108,617 | ₩109,631 | ₩106,708 | ₩106,708 | -1.76% | 5.3만 |
|---|
| 2026.06.09 | ₩109,457 | ₩110,085 | ₩106,722 | ₩109,431 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩109,097 | ₩109,097 | ₩107,976 | ₩107,976 | -1.03% | 3만 |
|---|
| 2026.06.05 | ₩110,832 | ₩110,912 | ₩108,243 | ₩108,456 | -2.14% | 2.7만 |
|---|
| 2026.06.04 | ₩111,819 | ₩112,140 | ₩111,219 | ₩111,726 | -0.08% | 2.9만 |
|---|
| 2026.06.03 | ₩111,713 | ₩113,127 | ₩111,713 | ₩111,766 | +0.05% | 8.3만 |
|---|
| 2026.06.02 | ₩110,218 | ₩112,527 | ₩110,218 | ₩112,220 | +1.82% | 5.1만 |
|---|
| 2026.06.01 | ₩109,471 | ₩110,592 | ₩108,750 | ₩110,165 | +0.63% | 17.6만 |
|---|
| 2026.05.29 | ₩110,698 | ₩110,965 | ₩110,432 | ₩110,525 | -0.16% | 2.5만 |
|---|
| 2026.05.28 | ₩109,711 | ₩111,072 | ₩108,710 | ₩110,872 | +1.06% | 14만 |
|---|
| 2026.05.27 | ₩109,204 | ₩110,432 | ₩109,097 | ₩110,258 | +0.97% | 2.5만 |
|---|
| 2026.05.26 | ₩107,789 | ₩109,791 | ₩107,789 | ₩109,724 | +1.80% | 2만 |
|---|
| 2026.05.22 | ₩105,934 | ₩107,015 | ₩105,774 | ₩106,628 | +0.66% | 7.1만 |
|---|
| 2026.05.21 | ₩104,093 | ₩106,014 | ₩104,093 | ₩105,494 | +1.35% | 5.3만 |
|---|
| 2026.05.20 | ₩103,479 | ₩104,626 | ₩103,359 | ₩104,626 | +1.11% | 3.5만 |
|---|
| 2026.05.19 | ₩103,452 | ₩103,452 | ₩101,811 | ₩102,571 | -0.85% | 1.5만 |
|---|
| 2026.05.18 | ₩105,227 | ₩105,227 | ₩104,053 | ₩104,359 | -0.82% | 2.7만 |
|---|
| 2026.05.15 | ₩106,548 | ₩106,548 | ₩104,787 | ₩104,787 | -1.65% | 7.4만 |
|---|
| 2026.05.14 | ₩109,551 | ₩109,551 | ₩108,310 | ₩108,310 | -1.13% | 1.9만 |
|---|
| 2026.05.13 | ₩109,177 | ₩109,938 | ₩108,763 | ₩109,377 | +0.18% | 2.8만 |
|---|
| 2026.05.12 | ₩108,763 | ₩109,364 | ₩106,802 | ₩109,057 | +0.27% | 1.9만 |
|---|
| 2026.05.11 | ₩108,603 | ₩109,778 | ₩108,603 | ₩109,337 | +0.68% | 8.9만 |
|---|
| 2026.05.08 | ₩108,376 | ₩108,483 | ₩107,816 | ₩107,989 | -0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩110,205 | ₩110,205 | ₩107,335 | ₩107,335 | -2.60% | 4.6만 |
|---|
| 2026.05.06 | ₩109,150 | ₩110,191 | ₩109,150 | ₩109,924 | +0.71% | 35.1만 |
|---|
| 2026.05.05 | ₩106,695 | ₩107,869 | ₩106,615 | ₩107,682 | +0.93% | 3.8만 |
|---|
| 2026.05.04 | ₩106,281 | ₩106,521 | ₩105,400 | ₩105,734 | -0.51% | 2.4만 |
|---|
| 2026.05.01 | ₩106,922 | ₩106,922 | ₩106,441 | ₩106,535 | -0.36% | 3.8만 |
|---|
| 2026.04.30 | ₩104,827 | ₩106,855 | ₩104,827 | ₩106,682 | +1.77% | 1.5만 |
|---|
| 2026.04.29 | ₩105,934 | ₩105,934 | ₩104,373 | ₩104,560 | -1.30% | 2.9만 |
|---|
| 2026.04.28 | ₩107,015 | ₩107,015 | ₩105,040 | ₩105,948 | -1.00% | 8.9만 |
|---|
| 2026.04.27 | ₩107,242 | ₩107,536 | ₩106,348 | ₩107,322 | +0.07% | 1.5만 |
|---|
| 2026.04.24 | ₩106,775 | ₩107,135 | ₩105,881 | ₩106,788 | +0.01% | 3.5만 |
|---|
| 2026.04.23 | ₩106,361 | ₩106,962 | ₩105,187 | ₩106,388 | +0.03% | 10.9만 |
|---|
| 2026.04.22 | ₩107,402 | ₩107,496 | ₩106,094 | ₩106,708 | -0.65% | 6.7만 |
|---|
| 2026.04.21 | ₩106,788 | ₩107,883 | ₩105,921 | ₩106,254 | -0.50% | 3.8만 |
|---|
| 2026.04.20 | ₩105,547 | ₩107,069 | ₩105,374 | ₩106,828 | +1.21% | 4.9만 |
|---|
| 2026.04.17 | ₩105,307 | ₩106,668 | ₩104,800 | ₩106,174 | +0.82% | 12만 |
|---|
| 2026.04.16 | ₩105,174 | ₩105,601 | ₩104,666 | ₩105,374 | +0.19% | 12.5만 |
|---|
| 2026.04.15 | ₩105,988 | ₩105,988 | ₩104,600 | ₩104,800 | -1.12% | 4.6만 |
|---|
| 2026.04.14 | ₩107,335 | ₩107,335 | ₩106,054 | ₩106,241 | -1.02% | 2.6만 |
|---|
| 2026.04.13 | ₩106,188 | ₩107,015 | ₩105,841 | ₩106,975 | +0.74% | 3.6만 |
|---|
| 2026.04.10 | ₩106,308 | ₩106,922 | ₩106,041 | ₩106,254 | -0.05% | 9.4천 |
|---|
| 2026.04.09 | ₩106,121 | ₩106,561 | ₩105,654 | ₩105,894 | -0.21% | 1.4만 |
|---|
| 2026.04.08 | ₩104,813 | ₩106,188 | ₩104,520 | ₩106,134 | +1.26% | 2.6만 |
|---|
| 2026.04.07 | ₩102,358 | ₩103,279 | ₩102,211 | ₩102,918 | +0.55% | 5.9만 |
|---|
| 2026.04.06 | ₩102,558 | ₩103,132 | ₩101,677 | ₩102,638 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩101,931 | ₩103,719 | ₩101,931 | ₩102,745 | +0.80% | 1.7만 |
|---|
| 2026.04.01 | ₩102,905 | ₩103,545 | ₩102,424 | ₩103,359 | +0.44% | 1.7만 |
|---|
| 2026.03.31 | ₩100,049 | ₩102,117 | ₩99,996 | ₩101,704 | +1.65% | 1.8만 |
|---|
| 2026.03.30 | ₩100,076 | ₩100,369 | ₩98,194 | ₩98,674 | -1.40% | 8.7만 |
|---|
| 2026.03.27 | ₩97,927 | ₩98,781 | ₩97,620 | ₩98,354 | +0.44% | 1.2만 |
|---|
| 2026.03.26 | ₩97,874 | ₩99,635 | ₩97,874 | ₩98,221 | +0.35% | 3.8만 |
|---|
| 2026.03.25 | ₩98,888 | ₩99,742 | ₩98,421 | ₩99,675 | +0.80% | 6.4만 |
|---|
| 2026.03.24 | ₩94,244 | ₩97,807 | ₩94,244 | ₩97,527 | +3.48% | 3.3만 |
|---|
| 2026.03.23 | ₩93,590 | ₩96,352 | ₩93,590 | ₩94,911 | +1.41% | 15만 |
|---|
| 2026.03.20 | ₩95,698 | ₩95,698 | ₩92,522 | ₩92,843 | -2.98% | 5만 |
|---|
| 2026.03.19 | ₩96,045 | ₩96,512 | ₩94,978 | ₩95,979 | -0.07% | 24.2만 |
|---|
| 2026.03.18 | ₩99,008 | ₩99,822 | ₩98,474 | ₩98,474 | -0.54% | 16.8만 |
|---|
| 2026.03.17 | ₩100,556 | ₩100,609 | ₩99,795 | ₩99,875 | -0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩98,981 | ₩99,742 | ₩98,541 | ₩98,875 | -0.11% | 2.5만 |
|---|
| 2026.03.13 | ₩101,784 | ₩101,877 | ₩98,488 | ₩98,754 | -2.98% | 3.7만 |
|---|
| 2026.03.12 | ₩101,237 | ₩102,131 | ₩100,836 | ₩101,477 | +0.24% | 2.6만 |
|---|
| 2026.03.11 | ₩99,996 | ₩101,290 | ₩99,675 | ₩101,223 | +1.23% | 1.2만 |
|---|
| 2026.03.10 | ₩101,330 | ₩101,570 | ₩100,236 | ₩100,236 | -1.08% | 6.1천 |
|---|
| 2026.03.09 | ₩98,181 | ₩100,796 | ₩96,966 | ₩100,249 | +2.11% | 2.6만 |
|---|
| 2026.03.06 | ₩99,248 | ₩100,369 | ₩98,768 | ₩99,542 | +0.30% | 5.2만 |
|---|
| 2026.03.05 | ₩102,358 | ₩103,719 | ₩101,050 | ₩101,517 | -0.82% | 2.4만 |
|---|
| 2026.03.04 | ₩104,400 | ₩104,400 | ₩102,304 | ₩103,078 | -1.27% | 4.7만 |
|---|
| 2026.03.03 | ₩102,771 | ₩103,559 | ₩99,942 | ₩103,345 | +0.56% | 2.1만 |
|---|
| 2026.03.02 | ₩105,294 | ₩106,468 | ₩104,626 | ₩106,388 | +1.04% | 14.7만 |
|---|
| 2026.02.27 | ₩104,066 | ₩105,320 | ₩103,839 | ₩105,320 | +1.21% | 2.1만 |
|---|
| 2026.02.26 | ₩104,093 | ₩104,613 | ₩102,932 | ₩104,573 | +0.46% | 3.9만 |
|---|
| 2026.02.25 | ₩104,426 | ₩104,907 | ₩103,759 | ₩104,333 | -0.09% | 2.2만 |
|---|
| 2026.02.24 | ₩103,359 | ₩105,200 | ₩103,359 | ₩104,800 | +1.39% | 2.7만 |
|---|
| 2026.02.23 | ₩103,132 | ₩103,719 | ₩102,278 | ₩103,412 | +0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩102,331 | ₩104,306 | ₩102,144 | ₩103,706 | +1.34% | 4.3만 |
|---|
| 2026.02.19 | ₩102,371 | ₩103,332 | ₩101,984 | ₩102,932 | +0.55% | 3.1만 |
|---|
| 2026.02.18 | ₩102,838 | ₩104,279 | ₩102,838 | ₩103,212 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩102,504 | ₩102,504 | ₩100,516 | ₩101,837 | -0.65% | 9만 |
|---|
| 2026.02.13 | ₩102,558 | ₩103,986 | ₩101,424 | ₩103,559 | +0.98% | 3.2만 |
|---|
| 2026.02.12 | ₩106,655 | ₩106,788 | ₩102,771 | ₩103,012 | -3.42% | 4만 |
|---|
| 2026.02.11 | ₩105,734 | ₩106,401 | ₩105,133 | ₩106,401 | +0.63% | 9.2만 |
|---|
| 2026.02.10 | ₩103,532 | ₩105,120 | ₩103,532 | ₩104,653 | +1.08% | 8.9만 |
|---|
| 2026.02.09 | ₩102,077 | ₩103,706 | ₩102,077 | ₩103,559 | +1.45% | 2.1만 |
|---|
| 2026.02.06 | ₩100,156 | ₩102,251 | ₩100,156 | ₩102,198 | +2.04% | 2.7만 |
|---|
| 2026.02.05 | ₩100,196 | ₩100,449 | ₩98,581 | ₩98,754 | -1.44% | 3.1만 |
|---|
| 2026.02.04 | ₩100,810 | ₩102,011 | ₩99,742 | ₩101,504 | +0.69% | 6만 |
|---|
| 2026.02.03 | ₩98,221 | ₩100,222 | ₩98,221 | ₩100,089 | +1.90% | 3.9만 |
|---|
| 2026.02.02 | ₩95,418 | ₩97,033 | ₩95,418 | ₩96,980 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩96,646 | ₩97,540 | ₩94,804 | ₩95,912 | -0.76% | 9.4만 |
|---|
| 2026.01.29 | ₩100,583 | ₩100,676 | ₩97,513 | ₩99,075 | -1.50% | 20.1만 |
|---|
| 2026.01.28 | ₩99,622 | ₩99,622 | ₩98,474 | ₩99,328 | -0.29% | 16.8만 |
|---|
| 2026.01.27 | ₩98,554 | ₩99,115 | ₩98,488 | ₩99,048 | +0.50% | 3.9만 |
|---|
| 2026.01.26 | ₩100,449 | ₩100,449 | ₩98,835 | ₩98,835 | -1.61% | 6만 |
|---|
| 2026.01.23 | ₩98,554 | ₩99,368 | ₩98,434 | ₩99,368 | +0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩98,621 | ₩99,368 | ₩98,434 | ₩98,661 | +0.04% | 18.3만 |
|---|
| 2026.01.21 | ₩97,393 | ₩98,608 | ₩97,393 | ₩98,408 | +1.04% | 2.4만 |
|---|
| 2026.01.20 | ₩95,792 | ₩96,512 | ₩95,712 | ₩96,312 | +0.54% | 1.2만 |
|---|
| 2026.01.16 | ₩96,139 | ₩96,406 | ₩95,952 | ₩96,379 | +0.25% | 5.7만 |
|---|
| 2026.01.15 | ₩96,766 | ₩97,420 | ₩96,499 | ₩97,166 | +0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩95,712 | ₩97,086 | ₩95,712 | ₩96,619 | +0.95% | 1.2만 |
|---|
| 2026.01.13 | ₩95,231 | ₩95,645 | ₩95,031 | ₩95,285 | +0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩94,457 | ₩95,031 | ₩94,457 | ₩94,684 | +0.24% | 7.3천 |
|---|
| 2026.01.09 | ₩92,749 | ₩94,084 | ₩92,749 | ₩94,070 | +1.42% | 3.1만 |
|---|
| 2026.01.08 | ₩91,735 | ₩92,856 | ₩91,735 | ₩92,656 | +1.00% | 1.6만 |
|---|
| 2026.01.07 | ₩92,015 | ₩92,015 | ₩90,948 | ₩91,108 | -0.99% | 1.6만 |
|---|
| 2026.01.06 | ₩90,387 | ₩92,642 | ₩90,387 | ₩92,549 | +2.39% | 2만 |
|---|
| 2026.01.05 | ₩89,346 | ₩90,587 | ₩89,346 | ₩90,107 | +0.85% | 2.1만 |
|---|
| 2026.01.02 | ₩87,264 | ₩88,666 | ₩86,904 | ₩88,599 | +1.53% | 15.4만 |
|---|
| 2025.12.31 | ₩87,238 | ₩87,238 | ₩86,450 | ₩86,504 | -0.84% | 5.7천 |
|---|
| 2025.12.30 | ₩87,891 | ₩87,891 | ₩87,384 | ₩87,438 | -0.52% | 4.7천 |
|---|
| 2025.12.29 | ₩87,304 | ₩87,398 | ₩87,077 | ₩87,384 | +0.09% | 6천 |
|---|
| 2025.12.26 | ₩88,412 | ₩88,545 | ₩88,038 | ₩88,545 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩87,972 | ₩88,052 | ₩87,705 | ₩88,038 | +0.08% | 3.8천 |
|---|
| 2025.12.23 | ₩88,225 | ₩88,225 | ₩87,745 | ₩87,958 | -0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩87,318 | ₩88,172 | ₩87,318 | ₩88,065 | +0.86% | 1.4만 |
|---|
| 2025.12.19 | ₩85,903 | ₩86,797 | ₩85,903 | ₩86,517 | +0.71% | 3만 |
|---|
| 2025.12.18 | ₩85,996 | ₩86,690 | ₩85,836 | ₩85,970 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩85,383 | ₩86,210 | ₩85,383 | ₩85,636 | +0.30% | 9.9천 |
|---|
| 2025.12.16 | ₩85,743 | ₩85,956 | ₩84,675 | ₩85,129 | -0.72% | 7.6천 |
|---|
| 2025.12.15 | ₩87,051 | ₩87,157 | ₩85,489 | ₩85,863 | -1.36% | 1.2만 |
|---|
| 2025.12.12 | ₩87,545 | ₩87,545 | ₩86,210 | ₩86,330 | -1.39% | 9.7천 |
|---|
| 2025.12.11 | ₩86,023 | ₩87,718 | ₩86,023 | ₩87,665 | +1.91% | 7천 |
|---|
| 2025.12.10 | ₩83,114 | ₩85,716 | ₩83,114 | ₩85,583 | +2.97% | 1.1만 |
|---|
| 2025.12.09 | ₩82,967 | ₩83,795 | ₩82,967 | ₩83,194 | +0.27% | 7.1천 |
|---|
| 2025.12.08 | ₩84,008 | ₩84,008 | ₩83,061 | ₩83,061 | -1.13% | 7.6천 |
|---|
| 2025.12.05 | ₩84,569 | ₩85,062 | ₩83,848 | ₩83,848 | -0.85% | 6.5천 |
|---|
| 2025.12.04 | ₩84,235 | ₩84,609 | ₩84,061 | ₩84,235 | 0.00% | 6.8만 |
|---|
| 2025.12.03 | ₩83,915 | ₩84,862 | ₩83,915 | ₩84,569 | +0.78% | 2.9만 |
|---|
| 2025.12.02 | ₩84,422 | ₩84,422 | ₩83,007 | ₩83,514 | -1.07% | 5천 |
|---|
| 2025.12.01 | ₩84,462 | ₩84,916 | ₩84,128 | ₩84,128 | -0.40% | 2.8만 |
|---|
| 2025.11.28 | ₩83,995 | ₩84,168 | ₩83,995 | ₩84,168 | +0.21% | 800 |
|---|
| 2025.11.26 | ₩82,500 | ₩84,101 | ₩82,500 | ₩83,795 | +1.57% | 1.7만 |
|---|
| 2025.11.25 | ₩80,872 | ₩82,500 | ₩80,872 | ₩82,126 | +1.55% | 2.8만 |
|---|
| 2025.11.24 | ₩79,377 | ₩80,578 | ₩79,311 | ₩80,512 | +1.43% | 2.2만 |
|---|
| 2025.11.21 | ₩77,456 | ₩79,671 | ₩77,456 | ₩79,297 | +2.38% | 19.3만 |
|---|
| 2025.11.20 | ₩79,791 | ₩79,911 | ₩77,229 | ₩77,229 | -3.21% | 2.1만 |
|---|
| 2025.11.19 | ₩79,391 | ₩79,484 | ₩78,630 | ₩79,217 | -0.22% | 2.5만 |
|---|
| 2025.11.18 | ₩78,323 | ₩79,364 | ₩78,203 | ₩78,857 | +0.68% | 18.5만 |
|---|
| 2025.11.17 | ₩80,472 | ₩80,538 | ₩78,710 | ₩78,710 | -2.19% | 3.6만 |
|---|
| 2025.11.14 | ₩80,378 | ₩81,446 | ₩80,325 | ₩80,725 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩82,287 | ₩82,593 | ₩81,125 | ₩81,566 | -0.88% | 1.6만 |
|---|
| 2025.11.12 | ₩81,286 | ₩82,620 | ₩81,286 | ₩82,287 | +1.23% | 1.3만 |
|---|
| 2025.11.11 | ₩80,658 | ₩81,179 | ₩80,592 | ₩80,965 | +0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩80,618 | ₩80,912 | ₩79,711 | ₩80,605 | -0.02% | 1.2만 |
|---|
| 2025.11.07 | ₩78,176 | ₩79,564 | ₩78,176 | ₩79,564 | +1.78% | 1.8만 |
|---|
| 2025.11.06 | ₩79,257 | ₩79,764 | ₩78,190 | ₩78,190 | -1.35% | 2.8만 |
|---|
| 2025.11.05 | ₩78,737 | ₩79,511 | ₩78,523 | ₩79,057 | +0.41% | 3.4만 |
|---|
| 2025.11.04 | ₩78,603 | ₩78,750 | ₩78,043 | ₩78,096 | -0.65% | 2.8만 |
|---|
| 2025.11.03 | ₩80,138 | ₩80,138 | ₩78,830 | ₩79,631 | -0.63% | 3.9만 |
|---|
| 2025.10.31 | ₩80,018 | ₩80,578 | ₩80,018 | ₩80,178 | +0.20% | 1.6만 |
|---|
| 2025.10.30 | ₩81,219 | ₩81,219 | ₩80,151 | ₩80,151 | -1.31% | 9.7천 |
|---|
| 2025.10.29 | ₩83,448 | ₩83,795 | ₩82,287 | ₩82,420 | -1.23% | 7.8천 |
|---|
| 2025.10.28 | ₩82,700 | ₩83,461 | ₩82,700 | ₩83,007 | +0.37% | 8.9천 |
|---|
| 2025.10.27 | ₩83,594 | ₩83,674 | ₩83,141 | ₩83,568 | -0.03% | 4.7천 |
|---|
| 2025.10.24 | ₩83,514 | ₩83,995 | ₩83,434 | ₩83,594 | +0.10% | 5.6천 |
|---|
| 2025.10.23 | ₩82,220 | ₩83,835 | ₩82,220 | ₩83,528 | +1.59% | 6.3천 |
|---|
| 2025.10.22 | ₩81,833 | ₩81,833 | ₩80,752 | ₩81,005 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩81,392 | ₩81,859 | ₩81,125 | ₩81,726 | +0.41% | 8.8천 |
|---|
| 2025.10.20 | ₩81,993 | ₩82,580 | ₩81,993 | ₩82,567 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩81,526 | ₩81,566 | ₩80,552 | ₩80,939 | -0.72% | 7.8천 |
|---|
| 2025.10.16 | ₩82,780 | ₩82,874 | ₩81,593 | ₩81,913 | -1.05% | 8.5천 |
|---|
| 2025.10.15 | ₩82,927 | ₩83,007 | ₩81,833 | ₩82,260 | -0.80% | 6.4천 |
|---|
| 2025.10.14 | ₩80,899 | ₩82,794 | ₩80,899 | ₩82,353 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩81,499 | ₩82,607 | ₩81,499 | ₩81,966 | +0.57% | 7.2천 |
|---|
| 2025.10.10 | ₩82,674 | ₩82,780 | ₩79,951 | ₩79,951 | -3.29% | 6.4천 |
|---|