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 | ₩103,915 | ₩104,891 | ₩103,874 | ₩104,088 | +0.17% | 2.5만 |
| 2026.10.08 | ₩102,470 | ₩103,139 | ₩102,176 | ₩102,952 | +0.47% | 1.8만 |
| 2026.10.07 | ₩103,647 | ₩103,647 | ₩102,591 | ₩102,711 | -0.90% | 2.7만 |
| 2026.10.06 | ₩105,666 | ₩106,014 | ₩104,917 | ₩105,426 | -0.23% | 4.1만 |
| 2026.10.05 | ₩104,784 | ₩106,388 | ₩103,741 | ₩105,533 | +0.71% | 6.5만 |
| 2026.10.02 | ₩104,316 | ₩105,185 | ₩104,316 | ₩104,597 | +0.27% | 5.2만 |
| 2026.10.01 | ₩102,992 | ₩103,554 | ₩101,735 | ₩103,554 | +0.55% | 26.1만 |
| 2026.09.30 | ₩104,543 | ₩104,904 | ₩103,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,340 |
| -1.15% |
| 14.9만 |
| 2026.09.29 | ₩104,744 | ₩104,744 | ₩103,259 | ₩104,075 | -0.64% | 3.7만 |
|---|
| 2026.09.28 | ₩104,757 | ₩105,439 | ₩104,476 | ₩104,490 | -0.26% | 7.2만 |
|---|
| 2026.09.25 | ₩106,709 | ₩107,271 | ₩105,961 | ₩106,883 | +0.16% | 16.3만 |
|---|
| 2026.09.24 | ₩107,472 | ₩107,472 | ₩106,215 | ₩106,562 | -0.85% | 2.1만 |
|---|
| 2026.09.23 | ₩108,916 | ₩109,009 | ₩107,953 | ₩108,367 | -0.50% | 4.6만 |
|---|
| 2026.09.22 | ₩108,381 | ₩110,360 | ₩108,381 | ₩110,199 | +1.68% | 1.1만 |
|---|
| 2026.09.21 | ₩109,210 | ₩109,210 | ₩107,886 | ₩108,154 | -0.97% | 1.2만 |
|---|
| 2026.09.18 | ₩110,734 | ₩110,734 | ₩108,581 | ₩108,849 | -1.70% | 3.1만 |
|---|
| 2026.09.17 | ₩110,935 | ₩111,309 | ₩110,668 | ₩110,895 | -0.04% | 2.1만 |
|---|
| 2026.09.16 | ₩110,641 | ₩110,641 | ₩107,739 | ₩108,889 | -1.58% | 5.1만 |
|---|
| 2026.09.15 | ₩109,758 | ₩109,972 | ₩108,862 | ₩109,959 | +0.18% | 7.4천 |
|---|
| 2026.09.14 | ₩110,454 | ₩110,454 | ₩109,317 | ₩109,344 | -1.00% | 1.9만 |
|---|
| 2026.09.11 | ₩113,048 | ₩113,048 | ₩111,617 | ₩111,978 | -0.95% | 7.3만 |
|---|
| 2026.09.10 | ₩113,034 | ₩113,088 | ₩111,858 | ₩111,858 | -1.04% | 1.1만 |
|---|
| 2026.09.09 | ₩116,123 | ₩116,484 | ₩114,679 | ₩114,773 | -1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩115,054 | ₩116,083 | ₩115,054 | ₩115,267 | +0.19% | 1.2만 |
|---|
| 2026.09.04 | ₩114,465 | ₩115,481 | ₩114,465 | ₩115,027 | +0.49% | 8.6천 |
|---|
| 2026.09.03 | ₩117,046 | ₩117,046 | ₩114,880 | ₩115,842 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩113,877 | ₩115,588 | ₩113,877 | ₩115,522 | +1.44% | 7.8만 |
|---|
| 2026.09.01 | ₩112,687 | ₩114,211 | ₩112,379 | ₩112,887 | +0.18% | 4.8만 |
|---|
| 2026.08.31 | ₩115,281 | ₩115,308 | ₩113,810 | ₩114,278 | -0.87% | 2.2만 |
|---|
| 2026.08.28 | ₩117,608 | ₩118,009 | ₩114,438 | ₩115,027 | -2.19% | 2만 |
|---|
| 2026.08.27 | ₩116,030 | ₩117,113 | ₩115,923 | ₩117,086 | +0.91% | 1.1만 |
|---|
| 2026.08.26 | ₩116,337 | ₩117,287 | ₩116,163 | ₩116,511 | +0.15% | 1.9만 |
|---|
| 2026.08.25 | ₩115,495 | ₩116,966 | ₩115,027 | ₩116,966 | +1.27% | 1.7만 |
|---|
| 2026.08.24 | ₩117,634 | ₩117,634 | ₩115,227 | ₩115,869 | -1.50% | 3만 |
|---|
| 2026.08.21 | ₩116,123 | ₩117,300 | ₩116,123 | ₩116,752 | +0.54% | 4.2만 |
|---|
| 2026.08.20 | ₩112,660 | ₩114,572 | ₩112,660 | ₩114,198 | +1.36% | 1.5만 |
|---|
| 2026.08.19 | ₩114,171 | ₩115,214 | ₩112,473 | ₩113,556 | -0.54% | 1.5만 |
|---|
| 2026.08.18 | ₩111,965 | ₩111,965 | ₩110,668 | ₩110,975 | -0.88% | 2.7만 |
|---|
| 2026.08.17 | ₩112,606 | ₩113,302 | ₩112,085 | ₩113,248 | +0.57% | 3.6만 |
|---|
| 2026.08.14 | ₩112,312 | ₩112,660 | ₩111,737 | ₩112,018 | -0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩111,804 | ₩111,804 | ₩110,641 | ₩110,828 | -0.87% | 3.9만 |
|---|
| 2026.08.12 | ₩113,476 | ₩113,476 | ₩112,058 | ₩112,286 | -1.05% | 2.5만 |
|---|
| 2026.08.11 | ₩113,128 | ₩113,128 | ₩111,965 | ₩112,259 | -0.77% | 2.1만 |
|---|
| 2026.08.10 | ₩110,895 | ₩112,419 | ₩110,734 | ₩112,379 | +1.34% | 1.7만 |
|---|
| 2026.08.07 | ₩109,919 | ₩111,042 | ₩109,705 | ₩110,922 | +0.91% | 5.5만 |
|---|
| 2026.08.06 | ₩108,581 | ₩109,263 | ₩107,766 | ₩107,953 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩108,461 | ₩109,945 | ₩108,461 | ₩109,156 | +0.64% | 3.5만 |
|---|
| 2026.08.04 | ₩105,131 | ₩107,204 | ₩105,078 | ₩106,816 | +1.60% | 4만 |
|---|
| 2026.08.03 | ₩102,444 | ₩104,102 | ₩102,404 | ₩104,102 | +1.62% | 18.3만 |
|---|
| 2026.07.31 | ₩103,767 | ₩103,767 | ₩102,230 | ₩102,537 | -1.19% | 2.1만 |
|---|
| 2026.07.30 | ₩103,273 | ₩104,476 | ₩103,179 | ₩104,302 | +1.00% | 6.1만 |
|---|
| 2026.07.29 | ₩104,048 | ₩104,048 | ₩100,826 | ₩102,042 | -1.93% | 2.6만 |
|---|
| 2026.07.28 | ₩103,594 | ₩104,329 | ₩103,567 | ₩104,008 | +0.40% | 3.2만 |
|---|
| 2026.07.27 | ₩104,463 | ₩104,463 | ₩103,059 | ₩103,808 | -0.63% | 2.6만 |
|---|
| 2026.07.24 | ₩104,610 | ₩104,891 | ₩103,794 | ₩104,276 | -0.32% | 2.7만 |
|---|
| 2026.07.23 | ₩105,078 | ₩105,078 | ₩103,527 | ₩104,075 | -0.95% | 3.3만 |
|---|
| 2026.07.22 | ₩105,519 | ₩105,747 | ₩104,730 | ₩105,024 | -0.47% | 4만 |
|---|
| 2026.07.21 | ₩101,788 | ₩103,313 | ₩101,574 | ₩103,246 | +1.43% | 10.4만 |
|---|
| 2026.07.20 | ₩101,361 | ₩101,387 | ₩100,144 | ₩100,424 | -0.92% | 7.5만 |
|---|
| 2026.07.17 | ₩100,518 | ₩101,855 | ₩100,063 | ₩101,066 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩101,976 | ₩102,497 | ₩101,013 | ₩101,427 | -0.54% | 9.3만 |
|---|
| 2026.07.15 | ₩103,968 | ₩103,968 | ₩101,494 | ₩102,938 | -0.99% | 4.4만 |
|---|
| 2026.07.14 | ₩104,530 | ₩105,225 | ₩103,366 | ₩103,808 | -0.69% | 9.4만 |
|---|
| 2026.07.13 | ₩103,326 | ₩103,634 | ₩101,949 | ₩102,511 | -0.79% | 2.5만 |
|---|
| 2026.07.10 | ₩102,591 | ₩103,834 | ₩102,591 | ₩103,567 | +0.95% | 3.7만 |
|---|
| 2026.07.09 | ₩103,192 | ₩103,219 | ₩102,484 | ₩102,551 | -0.62% | 1.9만 |
|---|
| 2026.07.08 | ₩102,497 | ₩102,925 | ₩100,879 | ₩101,949 | -0.53% | 4만 |
|---|
| 2026.07.07 | ₩105,024 | ₩105,024 | ₩102,671 | ₩103,661 | -1.30% | 7.7만 |
|---|
| 2026.07.06 | ₩105,172 | ₩105,559 | ₩104,797 | ₩105,546 | +0.36% | 5.8만 |
|---|
| 2026.07.02 | ₩105,653 | ₩106,442 | ₩104,062 | ₩105,359 | -0.28% | 4.4만 |
|---|
| 2026.07.01 | ₩105,666 | ₩106,081 | ₩104,637 | ₩104,717 | -0.90% | 10만 |
|---|
| 2026.06.30 | ₩106,442 | ₩106,442 | ₩105,894 | ₩106,228 | -0.20% | 2만 |
|---|
| 2026.06.29 | ₩107,164 | ₩107,164 | ₩105,198 | ₩105,961 | -1.12% | 2만 |
|---|
| 2026.06.26 | ₩108,381 | ₩108,381 | ₩106,963 | ₩107,579 | -0.74% | 1.5만 |
|---|
| 2026.06.25 | ₩107,833 | ₩109,344 | ₩107,739 | ₩108,795 | +0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩106,763 | ₩107,739 | ₩106,736 | ₩107,070 | +0.29% | 7.7만 |
|---|
| 2026.06.23 | ₩108,073 | ₩108,782 | ₩107,431 | ₩107,498 | -0.53% | 4.2만 |
|---|
| 2026.06.22 | ₩109,932 | ₩110,400 | ₩109,705 | ₩110,199 | +0.24% | 21.8만 |
|---|
| 2026.06.18 | ₩112,031 | ₩112,031 | ₩110,333 | ₩110,614 | -1.27% | 6.7천 |
|---|
| 2026.06.17 | ₩112,406 | ₩114,117 | ₩111,323 | ₩111,323 | -0.96% | 2.8만 |
|---|
| 2026.06.16 | ₩113,837 | ₩114,224 | ₩112,379 | ₩112,379 | -1.28% | 3.9만 |
|---|
| 2026.06.15 | ₩114,947 | ₩114,987 | ₩113,382 | ₩113,436 | -1.31% | 1.8만 |
|---|
| 2026.06.12 | ₩112,205 | ₩113,382 | ₩112,205 | ₩113,168 | +0.86% | 12.5만 |
|---|
| 2026.06.11 | ₩108,367 | ₩111,376 | ₩108,367 | ₩111,336 | +2.74% | 15.1만 |
|---|
| 2026.06.10 | ₩108,836 | ₩109,852 | ₩106,923 | ₩106,923 | -1.76% | 5.3만 |
|---|
| 2026.06.09 | ₩109,678 | ₩110,306 | ₩106,937 | ₩109,651 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩109,317 | ₩109,317 | ₩108,194 | ₩108,194 | -1.03% | 3만 |
|---|
| 2026.06.05 | ₩111,055 | ₩111,136 | ₩108,461 | ₩108,675 | -2.14% | 2.7만 |
|---|
| 2026.06.04 | ₩112,045 | ₩112,366 | ₩111,443 | ₩111,951 | -0.08% | 2.9만 |
|---|
| 2026.06.03 | ₩111,938 | ₩113,355 | ₩111,938 | ₩111,991 | +0.05% | 8.3만 |
|---|
| 2026.06.02 | ₩110,440 | ₩112,754 | ₩110,440 | ₩112,446 | +1.82% | 5.1만 |
|---|
| 2026.06.01 | ₩109,691 | ₩110,815 | ₩108,969 | ₩110,387 | +0.63% | 17.6만 |
|---|
| 2026.05.29 | ₩110,922 | ₩111,189 | ₩110,654 | ₩110,748 | -0.16% | 2.5만 |
|---|
| 2026.05.28 | ₩109,932 | ₩111,296 | ₩108,929 | ₩111,095 | +1.06% | 14만 |
|---|
| 2026.05.27 | ₩109,424 | ₩110,654 | ₩109,317 | ₩110,480 | +0.97% | 2.5만 |
|---|
| 2026.05.26 | ₩108,006 | ₩110,012 | ₩108,006 | ₩109,945 | +1.80% | 2만 |
|---|
| 2026.05.22 | ₩106,148 | ₩107,231 | ₩105,987 | ₩106,843 | +0.66% | 7.1만 |
|---|
| 2026.05.21 | ₩104,302 | ₩106,228 | ₩104,302 | ₩105,706 | +1.35% | 5.3만 |
|---|
| 2026.05.20 | ₩103,687 | ₩104,837 | ₩103,567 | ₩104,837 | +1.11% | 3.5만 |
|---|
| 2026.05.19 | ₩103,661 | ₩103,661 | ₩102,016 | ₩102,778 | -0.85% | 1.5만 |
|---|
| 2026.05.18 | ₩105,439 | ₩105,439 | ₩104,262 | ₩104,570 | -0.82% | 2.7만 |
|---|
| 2026.05.15 | ₩106,763 | ₩106,763 | ₩104,998 | ₩104,998 | -1.65% | 7.4만 |
|---|
| 2026.05.14 | ₩109,772 | ₩109,772 | ₩108,528 | ₩108,528 | -1.13% | 1.9만 |
|---|
| 2026.05.13 | ₩109,397 | ₩110,159 | ₩108,983 | ₩109,598 | +0.18% | 2.8만 |
|---|
| 2026.05.12 | ₩108,983 | ₩109,584 | ₩107,017 | ₩109,277 | +0.27% | 1.9만 |
|---|
| 2026.05.11 | ₩108,822 | ₩109,999 | ₩108,822 | ₩109,558 | +0.68% | 8.9만 |
|---|
| 2026.05.08 | ₩108,595 | ₩108,702 | ₩108,033 | ₩108,207 | -0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩110,427 | ₩110,427 | ₩107,552 | ₩107,552 | -2.60% | 4.6만 |
|---|
| 2026.05.06 | ₩109,370 | ₩110,413 | ₩109,370 | ₩110,146 | +0.71% | 35.1만 |
|---|
| 2026.05.05 | ₩106,910 | ₩108,087 | ₩106,830 | ₩107,899 | +0.93% | 3.8만 |
|---|
| 2026.05.04 | ₩106,495 | ₩106,736 | ₩105,613 | ₩105,947 | -0.51% | 2.4만 |
|---|
| 2026.05.01 | ₩107,137 | ₩107,137 | ₩106,656 | ₩106,749 | -0.36% | 3.8만 |
|---|
| 2026.04.30 | ₩105,038 | ₩107,070 | ₩105,038 | ₩106,897 | +1.77% | 1.5만 |
|---|
| 2026.04.29 | ₩106,148 | ₩106,148 | ₩104,583 | ₩104,770 | -1.30% | 2.9만 |
|---|
| 2026.04.28 | ₩107,231 | ₩107,231 | ₩105,252 | ₩106,161 | -1.00% | 8.9만 |
|---|
| 2026.04.27 | ₩107,458 | ₩107,752 | ₩106,562 | ₩107,538 | +0.07% | 1.5만 |
|---|
| 2026.04.24 | ₩106,990 | ₩107,351 | ₩106,094 | ₩107,004 | +0.01% | 3.5만 |
|---|
| 2026.04.23 | ₩106,576 | ₩107,177 | ₩105,399 | ₩106,602 | +0.03% | 10.9만 |
|---|
| 2026.04.22 | ₩107,619 | ₩107,712 | ₩106,308 | ₩106,923 | -0.65% | 6.7만 |
|---|
| 2026.04.21 | ₩107,004 | ₩108,100 | ₩106,134 | ₩106,469 | -0.50% | 3.8만 |
|---|
| 2026.04.20 | ₩105,760 | ₩107,284 | ₩105,586 | ₩107,044 | +1.21% | 4.9만 |
|---|
| 2026.04.17 | ₩105,519 | ₩106,883 | ₩105,011 | ₩106,388 | +0.82% | 12만 |
|---|
| 2026.04.16 | ₩105,386 | ₩105,813 | ₩104,877 | ₩105,586 | +0.19% | 12.5만 |
|---|
| 2026.04.15 | ₩106,201 | ₩106,201 | ₩104,811 | ₩105,011 | -1.12% | 4.6만 |
|---|
| 2026.04.14 | ₩107,552 | ₩107,552 | ₩106,268 | ₩106,455 | -1.02% | 2.6만 |
|---|
| 2026.04.13 | ₩106,402 | ₩107,231 | ₩106,054 | ₩107,191 | +0.74% | 3.6만 |
|---|
| 2026.04.10 | ₩106,522 | ₩107,137 | ₩106,255 | ₩106,469 | -0.05% | 9.4천 |
|---|
| 2026.04.09 | ₩106,335 | ₩106,776 | ₩105,867 | ₩106,108 | -0.21% | 1.4만 |
|---|
| 2026.04.08 | ₩105,024 | ₩106,402 | ₩104,730 | ₩106,348 | +1.26% | 2.6만 |
|---|
| 2026.04.07 | ₩102,564 | ₩103,487 | ₩102,417 | ₩103,126 | +0.55% | 5.9만 |
|---|
| 2026.04.06 | ₩102,765 | ₩103,340 | ₩101,882 | ₩102,845 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩102,136 | ₩103,928 | ₩102,136 | ₩102,952 | +0.80% | 1.7만 |
|---|
| 2026.04.01 | ₩103,112 | ₩103,754 | ₩102,631 | ₩103,567 | +0.44% | 1.7만 |
|---|
| 2026.03.31 | ₩100,251 | ₩102,323 | ₩100,197 | ₩101,909 | +1.65% | 1.8만 |
|---|
| 2026.03.30 | ₩100,277 | ₩100,572 | ₩98,392 | ₩98,873 | -1.40% | 8.7만 |
|---|
| 2026.03.27 | ₩98,124 | ₩98,980 | ₩97,817 | ₩98,552 | +0.44% | 1.2만 |
|---|
| 2026.03.26 | ₩98,071 | ₩99,836 | ₩98,071 | ₩98,419 | +0.35% | 3.8만 |
|---|
| 2026.03.25 | ₩99,087 | ₩99,943 | ₩98,619 | ₩99,876 | +0.80% | 6.4만 |
|---|
| 2026.03.24 | ₩94,434 | ₩98,004 | ₩94,434 | ₩97,723 | +3.48% | 3.3만 |
|---|
| 2026.03.23 | ₩93,779 | ₩96,547 | ₩93,779 | ₩95,102 | +1.41% | 15만 |
|---|
| 2026.03.20 | ₩95,891 | ₩95,891 | ₩92,709 | ₩93,030 | -2.98% | 5만 |
|---|
| 2026.03.19 | ₩96,239 | ₩96,707 | ₩95,169 | ₩96,172 | -0.07% | 24.2만 |
|---|
| 2026.03.18 | ₩99,208 | ₩100,023 | ₩98,673 | ₩98,673 | -0.54% | 16.8만 |
|---|
| 2026.03.17 | ₩100,759 | ₩100,812 | ₩99,997 | ₩100,077 | -0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩99,181 | ₩99,943 | ₩98,740 | ₩99,074 | -0.11% | 2.5만 |
|---|
| 2026.03.13 | ₩101,989 | ₩102,083 | ₩98,686 | ₩98,954 | -2.98% | 3.7만 |
|---|
| 2026.03.12 | ₩101,441 | ₩102,337 | ₩101,040 | ₩101,681 | +0.24% | 2.6만 |
|---|
| 2026.03.11 | ₩100,197 | ₩101,494 | ₩99,876 | ₩101,427 | +1.23% | 1.2만 |
|---|
| 2026.03.10 | ₩101,534 | ₩101,775 | ₩100,438 | ₩100,438 | -1.08% | 6.1천 |
|---|
| 2026.03.09 | ₩98,379 | ₩100,999 | ₩97,162 | ₩100,451 | +2.11% | 2.6만 |
|---|
| 2026.03.06 | ₩99,448 | ₩100,572 | ₩98,967 | ₩99,742 | +0.30% | 5.2만 |
|---|
| 2026.03.05 | ₩102,564 | ₩103,928 | ₩101,254 | ₩101,722 | -0.82% | 2.4만 |
|---|
| 2026.03.04 | ₩104,610 | ₩104,610 | ₩102,511 | ₩103,286 | -1.27% | 4.7만 |
|---|
| 2026.03.03 | ₩102,979 | ₩103,767 | ₩100,144 | ₩103,554 | +0.56% | 2.1만 |
|---|
| 2026.03.02 | ₩105,506 | ₩106,683 | ₩104,837 | ₩106,602 | +1.04% | 14.7만 |
|---|
| 2026.02.27 | ₩104,276 | ₩105,533 | ₩104,048 | ₩105,533 | +1.21% | 2.1만 |
|---|
| 2026.02.26 | ₩104,302 | ₩104,824 | ₩103,139 | ₩104,784 | +0.46% | 3.9만 |
|---|
| 2026.02.25 | ₩104,637 | ₩105,118 | ₩103,968 | ₩104,543 | -0.09% | 2.2만 |
|---|
| 2026.02.24 | ₩103,567 | ₩105,412 | ₩103,567 | ₩105,011 | +1.39% | 2.7만 |
|---|
| 2026.02.23 | ₩103,340 | ₩103,928 | ₩102,484 | ₩103,620 | +0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩102,537 | ₩104,516 | ₩102,350 | ₩103,915 | +1.34% | 4.3만 |
|---|
| 2026.02.19 | ₩102,577 | ₩103,540 | ₩102,190 | ₩103,139 | +0.55% | 3.1만 |
|---|
| 2026.02.18 | ₩103,045 | ₩104,490 | ₩103,045 | ₩103,420 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩102,711 | ₩102,711 | ₩100,719 | ₩102,042 | -0.65% | 9만 |
|---|
| 2026.02.13 | ₩102,765 | ₩104,195 | ₩101,628 | ₩103,767 | +0.98% | 3.2만 |
|---|
| 2026.02.12 | ₩106,870 | ₩107,004 | ₩102,979 | ₩103,219 | -3.42% | 4만 |
|---|
| 2026.02.11 | ₩105,947 | ₩106,616 | ₩105,345 | ₩106,616 | +0.63% | 9.2만 |
|---|
| 2026.02.10 | ₩103,741 | ₩105,332 | ₩103,741 | ₩104,864 | +1.08% | 8.9만 |
|---|
| 2026.02.09 | ₩102,283 | ₩103,915 | ₩102,283 | ₩103,767 | +1.45% | 2.1만 |
|---|
| 2026.02.06 | ₩100,358 | ₩102,457 | ₩100,358 | ₩102,404 | +2.04% | 2.7만 |
|---|
| 2026.02.05 | ₩100,398 | ₩100,652 | ₩98,780 | ₩98,954 | -1.44% | 3.1만 |
|---|
| 2026.02.04 | ₩101,013 | ₩102,216 | ₩99,943 | ₩101,708 | +0.69% | 6만 |
|---|
| 2026.02.03 | ₩98,419 | ₩100,424 | ₩98,419 | ₩100,291 | +1.90% | 3.9만 |
|---|
| 2026.02.02 | ₩95,611 | ₩97,229 | ₩95,611 | ₩97,175 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩96,841 | ₩97,737 | ₩94,995 | ₩96,105 | -0.76% | 9.4만 |
|---|
| 2026.01.29 | ₩100,786 | ₩100,879 | ₩97,710 | ₩99,274 | -1.50% | 20.1만 |
|---|
| 2026.01.28 | ₩99,823 | ₩99,823 | ₩98,673 | ₩99,529 | -0.29% | 16.8만 |
|---|
| 2026.01.27 | ₩98,753 | ₩99,315 | ₩98,686 | ₩99,248 | +0.50% | 3.9만 |
|---|
| 2026.01.26 | ₩100,652 | ₩100,652 | ₩99,034 | ₩99,034 | -1.61% | 6만 |
|---|
| 2026.01.23 | ₩98,753 | ₩99,569 | ₩98,633 | ₩99,569 | +0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩98,820 | ₩99,569 | ₩98,633 | ₩98,860 | +0.04% | 18.3만 |
|---|
| 2026.01.21 | ₩97,590 | ₩98,806 | ₩97,590 | ₩98,606 | +1.04% | 2.4만 |
|---|
| 2026.01.20 | ₩95,985 | ₩96,707 | ₩95,905 | ₩96,506 | +0.54% | 1.2만 |
|---|
| 2026.01.16 | ₩96,333 | ₩96,600 | ₩96,145 | ₩96,573 | +0.25% | 5.7만 |
|---|
| 2026.01.15 | ₩96,961 | ₩97,616 | ₩96,694 | ₩97,362 | +0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩95,905 | ₩97,282 | ₩95,905 | ₩96,814 | +0.95% | 1.2만 |
|---|
| 2026.01.13 | ₩95,423 | ₩95,838 | ₩95,223 | ₩95,477 | +0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩94,648 | ₩95,223 | ₩94,648 | ₩94,875 | +0.24% | 7.3천 |
|---|
| 2026.01.09 | ₩92,936 | ₩94,273 | ₩92,936 | ₩94,260 | +1.42% | 3.1만 |
|---|
| 2026.01.08 | ₩91,920 | ₩93,043 | ₩91,920 | ₩92,842 | +1.00% | 1.6만 |
|---|
| 2026.01.07 | ₩92,201 | ₩92,201 | ₩91,131 | ₩91,291 | -0.99% | 1.6만 |
|---|
| 2026.01.06 | ₩90,569 | ₩92,829 | ₩90,569 | ₩92,736 | +2.39% | 2만 |
|---|
| 2026.01.05 | ₩89,526 | ₩90,770 | ₩89,526 | ₩90,288 | +0.85% | 2.1만 |
|---|
| 2026.01.02 | ₩87,440 | ₩88,844 | ₩87,079 | ₩88,777 | +1.53% | 15.4만 |
|---|
| 2025.12.31 | ₩87,413 | ₩87,413 | ₩86,624 | ₩86,678 | -0.84% | 5.7천 |
|---|
| 2025.12.30 | ₩88,069 | ₩88,069 | ₩87,561 | ₩87,614 | -0.52% | 4.7천 |
|---|
| 2025.12.29 | ₩87,480 | ₩87,574 | ₩87,253 | ₩87,561 | +0.09% | 6천 |
|---|
| 2025.12.26 | ₩88,590 | ₩88,724 | ₩88,216 | ₩88,724 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩88,149 | ₩88,229 | ₩87,881 | ₩88,216 | +0.08% | 3.8천 |
|---|
| 2025.12.23 | ₩88,403 | ₩88,403 | ₩87,922 | ₩88,136 | -0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩87,494 | ₩88,349 | ₩87,494 | ₩88,242 | +0.86% | 1.4만 |
|---|
| 2025.12.19 | ₩86,076 | ₩86,972 | ₩86,076 | ₩86,691 | +0.71% | 3만 |
|---|
| 2025.12.18 | ₩86,170 | ₩86,865 | ₩86,009 | ₩86,143 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩85,555 | ₩86,384 | ₩85,555 | ₩85,809 | +0.30% | 9.9천 |
|---|
| 2025.12.16 | ₩85,916 | ₩86,130 | ₩84,846 | ₩85,301 | -0.72% | 7.6천 |
|---|
| 2025.12.15 | ₩87,226 | ₩87,333 | ₩85,662 | ₩86,036 | -1.36% | 1.2만 |
|---|
| 2025.12.12 | ₩87,721 | ₩87,721 | ₩86,384 | ₩86,504 | -1.39% | 9.7천 |
|---|
| 2025.12.11 | ₩86,197 | ₩87,895 | ₩86,197 | ₩87,841 | +1.91% | 7천 |
|---|
| 2025.12.10 | ₩83,281 | ₩85,889 | ₩83,281 | ₩85,755 | +2.97% | 1.1만 |
|---|
| 2025.12.09 | ₩83,134 | ₩83,963 | ₩83,134 | ₩83,362 | +0.27% | 7.1천 |
|---|
| 2025.12.08 | ₩84,177 | ₩84,177 | ₩83,228 | ₩83,228 | -1.13% | 7.6천 |
|---|
| 2025.12.05 | ₩84,739 | ₩85,234 | ₩84,017 | ₩84,017 | -0.85% | 6.5천 |
|---|
| 2025.12.04 | ₩84,405 | ₩84,779 | ₩84,231 | ₩84,405 | 0.00% | 6.8만 |
|---|
| 2025.12.03 | ₩84,084 | ₩85,033 | ₩84,084 | ₩84,739 | +0.78% | 2.9만 |
|---|
| 2025.12.02 | ₩84,592 | ₩84,592 | ₩83,174 | ₩83,683 | -1.07% | 5천 |
|---|
| 2025.12.01 | ₩84,632 | ₩85,087 | ₩84,298 | ₩84,298 | -0.40% | 2.8만 |
|---|
| 2025.11.28 | ₩84,164 | ₩84,338 | ₩84,164 | ₩84,338 | +0.21% | 800 |
|---|
| 2025.11.26 | ₩82,666 | ₩84,271 | ₩82,666 | ₩83,963 | +1.57% | 1.7만 |
|---|
| 2025.11.25 | ₩81,035 | ₩82,666 | ₩81,035 | ₩82,292 | +1.55% | 2.8만 |
|---|
| 2025.11.24 | ₩79,537 | ₩80,741 | ₩79,470 | ₩80,674 | +1.43% | 2.2만 |
|---|
| 2025.11.21 | ₩77,612 | ₩79,831 | ₩77,612 | ₩79,457 | +2.38% | 19.3만 |
|---|
| 2025.11.20 | ₩79,952 | ₩80,072 | ₩77,384 | ₩77,384 | -3.21% | 2.1만 |
|---|
| 2025.11.19 | ₩79,551 | ₩79,644 | ₩78,788 | ₩79,377 | -0.22% | 2.5만 |
|---|
| 2025.11.18 | ₩78,481 | ₩79,524 | ₩78,361 | ₩79,016 | +0.68% | 18.5만 |
|---|
| 2025.11.17 | ₩80,634 | ₩80,701 | ₩78,869 | ₩78,869 | -2.19% | 3.6만 |
|---|
| 2025.11.14 | ₩80,540 | ₩81,610 | ₩80,487 | ₩80,888 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩82,452 | ₩82,760 | ₩81,289 | ₩81,730 | -0.88% | 1.6만 |
|---|
| 2025.11.12 | ₩81,449 | ₩82,787 | ₩81,449 | ₩82,452 | +1.23% | 1.3만 |
|---|
| 2025.11.11 | ₩80,821 | ₩81,342 | ₩80,754 | ₩81,129 | +0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩80,781 | ₩81,075 | ₩79,872 | ₩80,767 | -0.02% | 1.2만 |
|---|
| 2025.11.07 | ₩78,334 | ₩79,724 | ₩78,334 | ₩79,724 | +1.78% | 1.8만 |
|---|
| 2025.11.06 | ₩79,417 | ₩79,925 | ₩78,347 | ₩78,347 | -1.35% | 2.8만 |
|---|
| 2025.11.05 | ₩78,895 | ₩79,671 | ₩78,681 | ₩79,216 | +0.41% | 3.4만 |
|---|
| 2025.11.04 | ₩78,762 | ₩78,909 | ₩78,200 | ₩78,254 | -0.65% | 2.8만 |
|---|
| 2025.11.03 | ₩80,299 | ₩80,299 | ₩78,989 | ₩79,791 | -0.63% | 3.9만 |
|---|
| 2025.10.31 | ₩80,179 | ₩80,741 | ₩80,179 | ₩80,340 | +0.20% | 1.6만 |
|---|
| 2025.10.30 | ₩81,383 | ₩81,383 | ₩80,313 | ₩80,313 | -1.31% | 9.7천 |
|---|
| 2025.10.29 | ₩83,616 | ₩83,963 | ₩82,452 | ₩82,586 | -1.23% | 7.8천 |
|---|
| 2025.10.28 | ₩82,867 | ₩83,629 | ₩82,867 | ₩83,174 | +0.37% | 8.9천 |
|---|
| 2025.10.27 | ₩83,763 | ₩83,843 | ₩83,308 | ₩83,736 | -0.03% | 4.7천 |
|---|
| 2025.10.24 | ₩83,683 | ₩84,164 | ₩83,602 | ₩83,763 | +0.10% | 5.6천 |
|---|
| 2025.10.23 | ₩82,386 | ₩84,004 | ₩82,386 | ₩83,696 | +1.59% | 6.3천 |
|---|
| 2025.10.22 | ₩81,998 | ₩81,998 | ₩80,915 | ₩81,169 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩81,556 | ₩82,024 | ₩81,289 | ₩81,891 | +0.41% | 8.8천 |
|---|
| 2025.10.20 | ₩82,158 | ₩82,747 | ₩82,158 | ₩82,733 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩81,690 | ₩81,730 | ₩80,714 | ₩81,102 | -0.72% | 7.8천 |
|---|
| 2025.10.16 | ₩82,947 | ₩83,041 | ₩81,757 | ₩82,078 | -1.05% | 8.5천 |
|---|
| 2025.10.15 | ₩83,094 | ₩83,174 | ₩81,998 | ₩82,426 | -0.80% | 6.4천 |
|---|
| 2025.10.14 | ₩81,062 | ₩82,961 | ₩81,062 | ₩82,519 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩81,663 | ₩82,773 | ₩81,663 | ₩82,131 | +0.57% | 7.2천 |
|---|
| 2025.10.10 | ₩82,840 | ₩82,947 | ₩80,112 | ₩80,112 | -3.29% | 6.4천 |
|---|