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 | ₩103,791 | ₩104,766 | ₩103,751 | ₩103,965 | +0.17% | 2.5만 |
| 2026.10.08 | ₩102,349 | ₩103,016 | ₩102,055 | ₩102,829 | +0.47% | 1.8만 |
| 2026.10.07 | ₩103,524 | ₩103,524 | ₩102,469 | ₩102,589 | -0.90% | 2.7만 |
| 2026.10.06 | ₩105,541 | ₩105,888 | ₩104,793 | ₩105,300 | -0.23% | 4.1만 |
| 2026.10.05 | ₩104,659 | ₩106,262 | ₩103,617 | ₩105,407 | +0.71% | 6.5만 |
| 2026.10.02 | ₩104,192 | ₩105,060 | ₩104,192 | ₩104,472 | +0.27% | 5.2만 |
| 2026.10.01 | ₩102,869 | ₩103,430 | ₩101,614 | ₩103,430 | +0.55% | 26.1만 |
| 2026.09.30 | ₩104,419 | ₩104,779 | ₩103,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,217 |
| -1.15% |
| 14.9만 |
| 2026.09.29 | ₩104,619 | ₩104,619 | ₩103,137 | ₩103,951 | -0.64% | 3.7만 |
|---|
| 2026.09.28 | ₩104,632 | ₩105,314 | ₩104,352 | ₩104,365 | -0.26% | 7.2만 |
|---|
| 2026.09.25 | ₩106,582 | ₩107,143 | ₩105,835 | ₩106,756 | +0.16% | 16.3만 |
|---|
| 2026.09.24 | ₩107,344 | ₩107,344 | ₩106,088 | ₩106,436 | -0.85% | 2.1만 |
|---|
| 2026.09.23 | ₩108,786 | ₩108,880 | ₩107,825 | ₩108,239 | -0.50% | 4.6만 |
|---|
| 2026.09.22 | ₩108,252 | ₩110,229 | ₩108,252 | ₩110,068 | +1.68% | 1.1만 |
|---|
| 2026.09.21 | ₩109,080 | ₩109,080 | ₩107,758 | ₩108,025 | -0.97% | 1.2만 |
|---|
| 2026.09.18 | ₩110,603 | ₩110,603 | ₩108,452 | ₩108,719 | -1.70% | 3.1만 |
|---|
| 2026.09.17 | ₩110,803 | ₩111,177 | ₩110,536 | ₩110,763 | -0.04% | 2.1만 |
|---|
| 2026.09.16 | ₩110,509 | ₩110,509 | ₩107,611 | ₩108,760 | -1.58% | 5.1만 |
|---|
| 2026.09.15 | ₩109,628 | ₩109,841 | ₩108,733 | ₩109,828 | +0.18% | 7.4천 |
|---|
| 2026.09.14 | ₩110,322 | ₩110,322 | ₩109,187 | ₩109,214 | -1.00% | 1.9만 |
|---|
| 2026.09.11 | ₩112,913 | ₩112,913 | ₩111,484 | ₩111,845 | -0.95% | 7.3만 |
|---|
| 2026.09.10 | ₩112,900 | ₩112,953 | ₩111,725 | ₩111,725 | -1.04% | 1.1만 |
|---|
| 2026.09.09 | ₩115,985 | ₩116,346 | ₩114,543 | ₩114,636 | -1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩114,917 | ₩115,945 | ₩114,917 | ₩115,130 | +0.19% | 1.2만 |
|---|
| 2026.09.04 | ₩114,329 | ₩115,344 | ₩114,329 | ₩114,890 | +0.49% | 8.6천 |
|---|
| 2026.09.03 | ₩116,907 | ₩116,907 | ₩114,743 | ₩115,705 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩113,741 | ₩115,451 | ₩113,741 | ₩115,384 | +1.44% | 7.8만 |
|---|
| 2026.09.01 | ₩112,553 | ₩114,075 | ₩112,246 | ₩112,753 | +0.18% | 4.8만 |
|---|
| 2026.08.31 | ₩115,144 | ₩115,171 | ₩113,675 | ₩114,142 | -0.87% | 2.2만 |
|---|
| 2026.08.28 | ₩117,468 | ₩117,868 | ₩114,302 | ₩114,890 | -2.19% | 2만 |
|---|
| 2026.08.27 | ₩115,892 | ₩116,974 | ₩115,785 | ₩116,947 | +0.91% | 1.1만 |
|---|
| 2026.08.26 | ₩116,199 | ₩117,147 | ₩116,025 | ₩116,373 | +0.15% | 1.9만 |
|---|
| 2026.08.25 | ₩115,358 | ₩116,827 | ₩114,890 | ₩116,827 | +1.27% | 1.7만 |
|---|
| 2026.08.24 | ₩117,494 | ₩117,494 | ₩115,090 | ₩115,731 | -1.50% | 3만 |
|---|
| 2026.08.21 | ₩115,985 | ₩117,161 | ₩115,985 | ₩116,613 | +0.54% | 4.2만 |
|---|
| 2026.08.20 | ₩112,526 | ₩114,436 | ₩112,526 | ₩114,062 | +1.36% | 1.5만 |
|---|
| 2026.08.19 | ₩114,035 | ₩115,077 | ₩112,339 | ₩113,421 | -0.54% | 1.5만 |
|---|
| 2026.08.18 | ₩111,831 | ₩111,831 | ₩110,536 | ₩110,843 | -0.88% | 2.7만 |
|---|
| 2026.08.17 | ₩112,473 | ₩113,167 | ₩111,952 | ₩113,114 | +0.57% | 3.6만 |
|---|
| 2026.08.14 | ₩112,179 | ₩112,526 | ₩111,604 | ₩111,885 | -0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩111,671 | ₩111,671 | ₩110,509 | ₩110,696 | -0.87% | 3.9만 |
|---|
| 2026.08.12 | ₩113,341 | ₩113,341 | ₩111,925 | ₩112,152 | -1.05% | 2.5만 |
|---|
| 2026.08.11 | ₩112,993 | ₩112,993 | ₩111,831 | ₩112,125 | -0.77% | 2.1만 |
|---|
| 2026.08.10 | ₩110,763 | ₩112,286 | ₩110,603 | ₩112,246 | +1.34% | 1.7만 |
|---|
| 2026.08.07 | ₩109,788 | ₩110,910 | ₩109,574 | ₩110,790 | +0.91% | 5.5만 |
|---|
| 2026.08.06 | ₩108,452 | ₩109,134 | ₩107,638 | ₩107,825 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩108,332 | ₩109,815 | ₩108,332 | ₩109,027 | +0.64% | 3.5만 |
|---|
| 2026.08.04 | ₩105,006 | ₩107,077 | ₩104,953 | ₩106,689 | +1.60% | 4만 |
|---|
| 2026.08.03 | ₩102,322 | ₩103,978 | ₩102,282 | ₩103,978 | +1.62% | 18.3만 |
|---|
| 2026.07.31 | ₩103,644 | ₩103,644 | ₩102,108 | ₩102,415 | -1.19% | 2.1만 |
|---|
| 2026.07.30 | ₩103,150 | ₩104,352 | ₩103,056 | ₩104,178 | +1.00% | 6.1만 |
|---|
| 2026.07.29 | ₩103,925 | ₩103,925 | ₩100,706 | ₩101,921 | -1.93% | 2.6만 |
|---|
| 2026.07.28 | ₩103,470 | ₩104,205 | ₩103,444 | ₩103,885 | +0.40% | 3.2만 |
|---|
| 2026.07.27 | ₩104,339 | ₩104,339 | ₩102,936 | ₩103,684 | -0.63% | 2.6만 |
|---|
| 2026.07.24 | ₩104,486 | ₩104,766 | ₩103,671 | ₩104,152 | -0.32% | 2.7만 |
|---|
| 2026.07.23 | ₩104,953 | ₩104,953 | ₩103,404 | ₩103,951 | -0.95% | 3.3만 |
|---|
| 2026.07.22 | ₩105,394 | ₩105,621 | ₩104,606 | ₩104,900 | -0.47% | 4만 |
|---|
| 2026.07.21 | ₩101,667 | ₩103,190 | ₩101,454 | ₩103,123 | +1.43% | 10.4만 |
|---|
| 2026.07.20 | ₩101,240 | ₩101,267 | ₩100,025 | ₩100,305 | -0.92% | 7.5만 |
|---|
| 2026.07.17 | ₩100,399 | ₩101,734 | ₩99,944 | ₩100,946 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩101,854 | ₩102,375 | ₩100,893 | ₩101,307 | -0.54% | 9.3만 |
|---|
| 2026.07.15 | ₩103,844 | ₩103,844 | ₩101,374 | ₩102,816 | -0.99% | 4.4만 |
|---|
| 2026.07.14 | ₩104,405 | ₩105,100 | ₩103,243 | ₩103,684 | -0.69% | 9.4만 |
|---|
| 2026.07.13 | ₩103,203 | ₩103,511 | ₩101,828 | ₩102,389 | -0.79% | 2.5만 |
|---|
| 2026.07.10 | ₩102,469 | ₩103,711 | ₩102,469 | ₩103,444 | +0.95% | 3.7만 |
|---|
| 2026.07.09 | ₩103,070 | ₩103,097 | ₩102,362 | ₩102,429 | -0.62% | 1.9만 |
|---|
| 2026.07.08 | ₩102,375 | ₩102,803 | ₩100,759 | ₩101,828 | -0.53% | 4만 |
|---|
| 2026.07.07 | ₩104,900 | ₩104,900 | ₩102,549 | ₩103,537 | -1.30% | 7.7만 |
|---|
| 2026.07.06 | ₩105,047 | ₩105,434 | ₩104,673 | ₩105,420 | +0.36% | 5.8만 |
|---|
| 2026.07.02 | ₩105,527 | ₩106,315 | ₩103,938 | ₩105,234 | -0.28% | 4.4만 |
|---|
| 2026.07.01 | ₩105,541 | ₩105,955 | ₩104,512 | ₩104,592 | -0.90% | 10만 |
|---|
| 2026.06.30 | ₩106,315 | ₩106,315 | ₩105,768 | ₩106,102 | -0.20% | 2만 |
|---|
| 2026.06.29 | ₩107,037 | ₩107,037 | ₩105,073 | ₩105,835 | -1.12% | 2만 |
|---|
| 2026.06.26 | ₩108,252 | ₩108,252 | ₩106,836 | ₩107,451 | -0.74% | 1.5만 |
|---|
| 2026.06.25 | ₩107,704 | ₩109,214 | ₩107,611 | ₩108,666 | +0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩106,636 | ₩107,611 | ₩106,609 | ₩106,943 | +0.29% | 7.7만 |
|---|
| 2026.06.23 | ₩107,945 | ₩108,653 | ₩107,304 | ₩107,370 | -0.53% | 4.2만 |
|---|
| 2026.06.22 | ₩109,801 | ₩110,269 | ₩109,574 | ₩110,068 | +0.24% | 21.8만 |
|---|
| 2026.06.18 | ₩111,898 | ₩111,898 | ₩110,202 | ₩110,482 | -1.27% | 6.7천 |
|---|
| 2026.06.17 | ₩112,272 | ₩113,982 | ₩111,190 | ₩111,190 | -0.96% | 2.8만 |
|---|
| 2026.06.16 | ₩113,701 | ₩114,089 | ₩112,246 | ₩112,246 | -1.28% | 3.9만 |
|---|
| 2026.06.15 | ₩114,810 | ₩114,850 | ₩113,247 | ₩113,301 | -1.31% | 1.8만 |
|---|
| 2026.06.12 | ₩112,072 | ₩113,247 | ₩112,072 | ₩113,034 | +0.86% | 12.5만 |
|---|
| 2026.06.11 | ₩108,239 | ₩111,244 | ₩108,239 | ₩111,204 | +2.74% | 15.1만 |
|---|
| 2026.06.10 | ₩108,706 | ₩109,721 | ₩106,796 | ₩106,796 | -1.76% | 5.3만 |
|---|
| 2026.06.09 | ₩109,548 | ₩110,175 | ₩106,810 | ₩109,521 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩109,187 | ₩109,187 | ₩108,065 | ₩108,065 | -1.03% | 3만 |
|---|
| 2026.06.05 | ₩110,923 | ₩111,003 | ₩108,332 | ₩108,546 | -2.14% | 2.7만 |
|---|
| 2026.06.04 | ₩111,912 | ₩112,232 | ₩111,311 | ₩111,818 | -0.08% | 2.9만 |
|---|
| 2026.06.03 | ₩111,805 | ₩113,221 | ₩111,805 | ₩111,858 | +0.05% | 8.3만 |
|---|
| 2026.06.02 | ₩110,309 | ₩112,619 | ₩110,309 | ₩112,312 | +1.82% | 5.1만 |
|---|
| 2026.06.01 | ₩109,561 | ₩110,683 | ₩108,840 | ₩110,255 | +0.63% | 17.6만 |
|---|
| 2026.05.29 | ₩110,790 | ₩111,057 | ₩110,523 | ₩110,616 | -0.16% | 2.5만 |
|---|
| 2026.05.28 | ₩109,801 | ₩111,164 | ₩108,800 | ₩110,963 | +1.06% | 14만 |
|---|
| 2026.05.27 | ₩109,294 | ₩110,523 | ₩109,187 | ₩110,349 | +0.97% | 2.5만 |
|---|
| 2026.05.26 | ₩107,878 | ₩109,881 | ₩107,878 | ₩109,815 | +1.80% | 2만 |
|---|
| 2026.05.22 | ₩106,022 | ₩107,103 | ₩105,861 | ₩106,716 | +0.66% | 7.1만 |
|---|
| 2026.05.21 | ₩104,178 | ₩106,102 | ₩104,178 | ₩105,581 | +1.35% | 5.3만 |
|---|
| 2026.05.20 | ₩103,564 | ₩104,713 | ₩103,444 | ₩104,713 | +1.11% | 3.5만 |
|---|
| 2026.05.19 | ₩103,537 | ₩103,537 | ₩101,894 | ₩102,656 | -0.85% | 1.5만 |
|---|
| 2026.05.18 | ₩105,314 | ₩105,314 | ₩104,138 | ₩104,445 | -0.82% | 2.7만 |
|---|
| 2026.05.15 | ₩106,636 | ₩106,636 | ₩104,873 | ₩104,873 | -1.65% | 7.4만 |
|---|
| 2026.05.14 | ₩109,641 | ₩109,641 | ₩108,399 | ₩108,399 | -1.13% | 1.9만 |
|---|
| 2026.05.13 | ₩109,267 | ₩110,028 | ₩108,853 | ₩109,467 | +0.18% | 2.8만 |
|---|
| 2026.05.12 | ₩108,853 | ₩109,454 | ₩106,890 | ₩109,147 | +0.27% | 1.9만 |
|---|
| 2026.05.11 | ₩108,693 | ₩109,868 | ₩108,693 | ₩109,427 | +0.68% | 8.9만 |
|---|
| 2026.05.08 | ₩108,466 | ₩108,573 | ₩107,905 | ₩108,078 | -0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩110,296 | ₩110,296 | ₩107,424 | ₩107,424 | -2.60% | 4.6만 |
|---|
| 2026.05.06 | ₩109,240 | ₩110,282 | ₩109,240 | ₩110,015 | +0.71% | 35.1만 |
|---|
| 2026.05.05 | ₩106,783 | ₩107,958 | ₩106,703 | ₩107,771 | +0.93% | 3.8만 |
|---|
| 2026.05.04 | ₩106,369 | ₩106,609 | ₩105,487 | ₩105,821 | -0.51% | 2.4만 |
|---|
| 2026.05.01 | ₩107,010 | ₩107,010 | ₩106,529 | ₩106,623 | -0.36% | 3.8만 |
|---|
| 2026.04.30 | ₩104,913 | ₩106,943 | ₩104,913 | ₩106,769 | +1.77% | 1.5만 |
|---|
| 2026.04.29 | ₩106,022 | ₩106,022 | ₩104,459 | ₩104,646 | -1.30% | 2.9만 |
|---|
| 2026.04.28 | ₩107,103 | ₩107,103 | ₩105,127 | ₩106,035 | -1.00% | 8.9만 |
|---|
| 2026.04.27 | ₩107,330 | ₩107,624 | ₩106,436 | ₩107,411 | +0.07% | 1.5만 |
|---|
| 2026.04.24 | ₩106,863 | ₩107,224 | ₩105,968 | ₩106,876 | +0.01% | 3.5만 |
|---|
| 2026.04.23 | ₩106,449 | ₩107,050 | ₩105,274 | ₩106,476 | +0.03% | 10.9만 |
|---|
| 2026.04.22 | ₩107,491 | ₩107,584 | ₩106,182 | ₩106,796 | -0.65% | 6.7만 |
|---|
| 2026.04.21 | ₩106,876 | ₩107,972 | ₩106,008 | ₩106,342 | -0.50% | 3.8만 |
|---|
| 2026.04.20 | ₩105,634 | ₩107,157 | ₩105,461 | ₩106,916 | +1.21% | 4.9만 |
|---|
| 2026.04.17 | ₩105,394 | ₩106,756 | ₩104,886 | ₩106,262 | +0.82% | 12만 |
|---|
| 2026.04.16 | ₩105,260 | ₩105,688 | ₩104,753 | ₩105,461 | +0.19% | 12.5만 |
|---|
| 2026.04.15 | ₩106,075 | ₩106,075 | ₩104,686 | ₩104,886 | -1.12% | 4.6만 |
|---|
| 2026.04.14 | ₩107,424 | ₩107,424 | ₩106,142 | ₩106,329 | -1.02% | 2.6만 |
|---|
| 2026.04.13 | ₩106,275 | ₩107,103 | ₩105,928 | ₩107,063 | +0.74% | 3.6만 |
|---|
| 2026.04.10 | ₩106,395 | ₩107,010 | ₩106,128 | ₩106,342 | -0.05% | 9.4천 |
|---|
| 2026.04.09 | ₩106,208 | ₩106,649 | ₩105,741 | ₩105,981 | -0.21% | 1.4만 |
|---|
| 2026.04.08 | ₩104,900 | ₩106,275 | ₩104,606 | ₩106,222 | +1.26% | 2.6만 |
|---|
| 2026.04.07 | ₩102,442 | ₩103,364 | ₩102,295 | ₩103,003 | +0.55% | 5.9만 |
|---|
| 2026.04.06 | ₩102,642 | ₩103,217 | ₩101,761 | ₩102,723 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩102,015 | ₩103,804 | ₩102,015 | ₩102,829 | +0.80% | 1.7만 |
|---|
| 2026.04.01 | ₩102,990 | ₩103,631 | ₩102,509 | ₩103,444 | +0.44% | 1.7만 |
|---|
| 2026.03.31 | ₩100,131 | ₩102,202 | ₩100,078 | ₩101,788 | +1.65% | 1.8만 |
|---|
| 2026.03.30 | ₩100,158 | ₩100,452 | ₩98,275 | ₩98,756 | -1.40% | 8.7만 |
|---|
| 2026.03.27 | ₩98,008 | ₩98,863 | ₩97,701 | ₩98,435 | +0.44% | 1.2만 |
|---|
| 2026.03.26 | ₩97,954 | ₩99,717 | ₩97,954 | ₩98,302 | +0.35% | 3.8만 |
|---|
| 2026.03.25 | ₩98,969 | ₩99,824 | ₩98,502 | ₩99,757 | +0.80% | 6.4만 |
|---|
| 2026.03.24 | ₩94,321 | ₩97,888 | ₩94,321 | ₩97,607 | +3.48% | 3.3만 |
|---|
| 2026.03.23 | ₩93,667 | ₩96,432 | ₩93,667 | ₩94,989 | +1.41% | 15만 |
|---|
| 2026.03.20 | ₩95,777 | ₩95,777 | ₩92,599 | ₩92,919 | -2.98% | 5만 |
|---|
| 2026.03.19 | ₩96,125 | ₩96,592 | ₩95,056 | ₩96,058 | -0.07% | 24.2만 |
|---|
| 2026.03.18 | ₩99,090 | ₩99,904 | ₩98,555 | ₩98,555 | -0.54% | 16.8만 |
|---|
| 2026.03.17 | ₩100,639 | ₩100,692 | ₩99,878 | ₩99,958 | -0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩99,063 | ₩99,824 | ₩98,622 | ₩98,956 | -0.11% | 2.5만 |
|---|
| 2026.03.13 | ₩101,868 | ₩101,961 | ₩98,569 | ₩98,836 | -2.98% | 3.7만 |
|---|
| 2026.03.12 | ₩101,320 | ₩102,215 | ₩100,919 | ₩101,561 | +0.24% | 2.6만 |
|---|
| 2026.03.11 | ₩100,078 | ₩101,374 | ₩99,757 | ₩101,307 | +1.23% | 1.2만 |
|---|
| 2026.03.10 | ₩101,414 | ₩101,654 | ₩100,318 | ₩100,318 | -1.08% | 6.1천 |
|---|
| 2026.03.09 | ₩98,262 | ₩100,879 | ₩97,046 | ₩100,332 | +2.11% | 2.6만 |
|---|
| 2026.03.06 | ₩99,330 | ₩100,452 | ₩98,849 | ₩99,624 | +0.30% | 5.2만 |
|---|
| 2026.03.05 | ₩102,442 | ₩103,804 | ₩101,133 | ₩101,601 | -0.82% | 2.4만 |
|---|
| 2026.03.04 | ₩104,486 | ₩104,486 | ₩102,389 | ₩103,163 | -1.27% | 4.7만 |
|---|
| 2026.03.03 | ₩102,856 | ₩103,644 | ₩100,025 | ₩103,430 | +0.56% | 2.1만 |
|---|
| 2026.03.02 | ₩105,380 | ₩106,556 | ₩104,713 | ₩106,476 | +1.04% | 14.7만 |
|---|
| 2026.02.27 | ₩104,152 | ₩105,407 | ₩103,925 | ₩105,407 | +1.21% | 2.1만 |
|---|
| 2026.02.26 | ₩104,178 | ₩104,699 | ₩103,016 | ₩104,659 | +0.46% | 3.9만 |
|---|
| 2026.02.25 | ₩104,512 | ₩104,993 | ₩103,844 | ₩104,419 | -0.09% | 2.2만 |
|---|
| 2026.02.24 | ₩103,444 | ₩105,287 | ₩103,444 | ₩104,886 | +1.39% | 2.7만 |
|---|
| 2026.02.23 | ₩103,217 | ₩103,804 | ₩102,362 | ₩103,497 | +0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩102,415 | ₩104,392 | ₩102,228 | ₩103,791 | +1.34% | 4.3만 |
|---|
| 2026.02.19 | ₩102,455 | ₩103,417 | ₩102,068 | ₩103,016 | +0.55% | 3.1만 |
|---|
| 2026.02.18 | ₩102,923 | ₩104,365 | ₩102,923 | ₩103,297 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩102,589 | ₩102,589 | ₩100,599 | ₩101,921 | -0.65% | 9만 |
|---|
| 2026.02.13 | ₩102,642 | ₩104,072 | ₩101,507 | ₩103,644 | +0.98% | 3.2만 |
|---|
| 2026.02.12 | ₩106,743 | ₩106,876 | ₩102,856 | ₩103,097 | -3.42% | 4만 |
|---|
| 2026.02.11 | ₩105,821 | ₩106,489 | ₩105,220 | ₩106,489 | +0.63% | 9.2만 |
|---|
| 2026.02.10 | ₩103,617 | ₩105,207 | ₩103,617 | ₩104,739 | +1.08% | 8.9만 |
|---|
| 2026.02.09 | ₩102,162 | ₩103,791 | ₩102,162 | ₩103,644 | +1.45% | 2.1만 |
|---|
| 2026.02.06 | ₩100,238 | ₩102,335 | ₩100,238 | ₩102,282 | +2.04% | 2.7만 |
|---|
| 2026.02.05 | ₩100,278 | ₩100,532 | ₩98,662 | ₩98,836 | -1.44% | 3.1만 |
|---|
| 2026.02.04 | ₩100,893 | ₩102,095 | ₩99,824 | ₩101,587 | +0.69% | 6만 |
|---|
| 2026.02.03 | ₩98,302 | ₩100,305 | ₩98,302 | ₩100,171 | +1.90% | 3.9만 |
|---|
| 2026.02.02 | ₩95,497 | ₩97,113 | ₩95,497 | ₩97,060 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩96,726 | ₩97,620 | ₩94,882 | ₩95,991 | -0.76% | 9.4만 |
|---|
| 2026.01.29 | ₩100,666 | ₩100,759 | ₩97,594 | ₩99,156 | -1.50% | 20.1만 |
|---|
| 2026.01.28 | ₩99,704 | ₩99,704 | ₩98,555 | ₩99,410 | -0.29% | 16.8만 |
|---|
| 2026.01.27 | ₩98,636 | ₩99,196 | ₩98,569 | ₩99,130 | +0.50% | 3.9만 |
|---|
| 2026.01.26 | ₩100,532 | ₩100,532 | ₩98,916 | ₩98,916 | -1.61% | 6만 |
|---|
| 2026.01.23 | ₩98,636 | ₩99,450 | ₩98,515 | ₩99,450 | +0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩98,702 | ₩99,450 | ₩98,515 | ₩98,742 | +0.04% | 18.3만 |
|---|
| 2026.01.21 | ₩97,474 | ₩98,689 | ₩97,474 | ₩98,489 | +1.04% | 2.4만 |
|---|
| 2026.01.20 | ₩95,871 | ₩96,592 | ₩95,791 | ₩96,392 | +0.54% | 1.2만 |
|---|
| 2026.01.16 | ₩96,218 | ₩96,485 | ₩96,031 | ₩96,458 | +0.25% | 5.7만 |
|---|
| 2026.01.15 | ₩96,846 | ₩97,500 | ₩96,579 | ₩97,246 | +0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩95,791 | ₩97,166 | ₩95,791 | ₩96,699 | +0.95% | 1.2만 |
|---|
| 2026.01.13 | ₩95,310 | ₩95,724 | ₩95,109 | ₩95,363 | +0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩94,535 | ₩95,109 | ₩94,535 | ₩94,762 | +0.24% | 7.3천 |
|---|
| 2026.01.09 | ₩92,826 | ₩94,161 | ₩92,826 | ₩94,148 | +1.42% | 3.1만 |
|---|
| 2026.01.08 | ₩91,811 | ₩92,932 | ₩91,811 | ₩92,732 | +1.00% | 1.6만 |
|---|
| 2026.01.07 | ₩92,091 | ₩92,091 | ₩91,023 | ₩91,183 | -0.99% | 1.6만 |
|---|
| 2026.01.06 | ₩90,462 | ₩92,719 | ₩90,462 | ₩92,625 | +2.39% | 2만 |
|---|
| 2026.01.05 | ₩89,420 | ₩90,662 | ₩89,420 | ₩90,181 | +0.85% | 2.1만 |
|---|
| 2026.01.02 | ₩87,336 | ₩88,739 | ₩86,976 | ₩88,672 | +1.53% | 15.4만 |
|---|
| 2025.12.31 | ₩87,309 | ₩87,309 | ₩86,521 | ₩86,575 | -0.84% | 5.7천 |
|---|
| 2025.12.30 | ₩87,964 | ₩87,964 | ₩87,456 | ₩87,510 | -0.52% | 4.7천 |
|---|
| 2025.12.29 | ₩87,376 | ₩87,470 | ₩87,149 | ₩87,456 | +0.09% | 6천 |
|---|
| 2025.12.26 | ₩88,485 | ₩88,618 | ₩88,111 | ₩88,618 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩88,044 | ₩88,124 | ₩87,777 | ₩88,111 | +0.08% | 3.8천 |
|---|
| 2025.12.23 | ₩88,298 | ₩88,298 | ₩87,817 | ₩88,031 | -0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩87,390 | ₩88,244 | ₩87,390 | ₩88,138 | +0.86% | 1.4만 |
|---|
| 2025.12.19 | ₩85,974 | ₩86,869 | ₩85,974 | ₩86,588 | +0.71% | 3만 |
|---|
| 2025.12.18 | ₩86,067 | ₩86,762 | ₩85,907 | ₩86,041 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩85,453 | ₩86,281 | ₩85,453 | ₩85,707 | +0.30% | 9.9천 |
|---|
| 2025.12.16 | ₩85,814 | ₩86,027 | ₩84,745 | ₩85,199 | -0.72% | 7.6천 |
|---|
| 2025.12.15 | ₩87,122 | ₩87,229 | ₩85,560 | ₩85,934 | -1.36% | 1.2만 |
|---|
| 2025.12.12 | ₩87,617 | ₩87,617 | ₩86,281 | ₩86,401 | -1.39% | 9.7천 |
|---|
| 2025.12.11 | ₩86,094 | ₩87,790 | ₩86,094 | ₩87,737 | +1.91% | 7천 |
|---|
| 2025.12.10 | ₩83,182 | ₩85,787 | ₩83,182 | ₩85,653 | +2.97% | 1.1만 |
|---|
| 2025.12.09 | ₩83,035 | ₩83,864 | ₩83,035 | ₩83,263 | +0.27% | 7.1천 |
|---|
| 2025.12.08 | ₩84,077 | ₩84,077 | ₩83,129 | ₩83,129 | -1.13% | 7.6천 |
|---|
| 2025.12.05 | ₩84,638 | ₩85,132 | ₩83,917 | ₩83,917 | -0.85% | 6.5천 |
|---|
| 2025.12.04 | ₩84,304 | ₩84,678 | ₩84,131 | ₩84,304 | 0.00% | 6.8만 |
|---|
| 2025.12.03 | ₩83,984 | ₩84,932 | ₩83,984 | ₩84,638 | +0.78% | 2.9만 |
|---|
| 2025.12.02 | ₩84,491 | ₩84,491 | ₩83,076 | ₩83,583 | -1.07% | 5천 |
|---|
| 2025.12.01 | ₩84,531 | ₩84,986 | ₩84,197 | ₩84,197 | -0.40% | 2.8만 |
|---|
| 2025.11.28 | ₩84,064 | ₩84,238 | ₩84,064 | ₩84,238 | +0.21% | 800 |
|---|
| 2025.11.26 | ₩82,568 | ₩84,171 | ₩82,568 | ₩83,864 | +1.57% | 1.7만 |
|---|
| 2025.11.25 | ₩80,939 | ₩82,568 | ₩80,939 | ₩82,194 | +1.55% | 2.8만 |
|---|
| 2025.11.24 | ₩79,443 | ₩80,645 | ₩79,376 | ₩80,578 | +1.43% | 2.2만 |
|---|
| 2025.11.21 | ₩77,519 | ₩79,737 | ₩77,519 | ₩79,363 | +2.38% | 19.3만 |
|---|
| 2025.11.20 | ₩79,857 | ₩79,977 | ₩77,292 | ₩77,292 | -3.21% | 2.1만 |
|---|
| 2025.11.19 | ₩79,456 | ₩79,550 | ₩78,695 | ₩79,282 | -0.22% | 2.5만 |
|---|
| 2025.11.18 | ₩78,388 | ₩79,429 | ₩78,267 | ₩78,922 | +0.68% | 18.5만 |
|---|
| 2025.11.17 | ₩80,538 | ₩80,605 | ₩78,775 | ₩78,775 | -2.19% | 3.6만 |
|---|
| 2025.11.14 | ₩80,444 | ₩81,513 | ₩80,391 | ₩80,792 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩82,354 | ₩82,662 | ₩81,192 | ₩81,633 | -0.88% | 1.6만 |
|---|
| 2025.11.12 | ₩81,353 | ₩82,688 | ₩81,353 | ₩82,354 | +1.23% | 1.3만 |
|---|
| 2025.11.11 | ₩80,725 | ₩81,246 | ₩80,658 | ₩81,032 | +0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩80,685 | ₩80,979 | ₩79,777 | ₩80,671 | -0.02% | 1.2만 |
|---|
| 2025.11.07 | ₩78,241 | ₩79,630 | ₩78,241 | ₩79,630 | +1.78% | 1.8만 |
|---|
| 2025.11.06 | ₩79,322 | ₩79,830 | ₩78,254 | ₩78,254 | -1.35% | 2.8만 |
|---|
| 2025.11.05 | ₩78,802 | ₩79,576 | ₩78,588 | ₩79,122 | +0.41% | 3.4만 |
|---|
| 2025.11.04 | ₩78,668 | ₩78,815 | ₩78,107 | ₩78,160 | -0.65% | 2.8만 |
|---|
| 2025.11.03 | ₩80,204 | ₩80,204 | ₩78,895 | ₩79,696 | -0.63% | 3.9만 |
|---|
| 2025.10.31 | ₩80,084 | ₩80,645 | ₩80,084 | ₩80,244 | +0.20% | 1.6만 |
|---|
| 2025.10.30 | ₩81,286 | ₩81,286 | ₩80,217 | ₩80,217 | -1.31% | 9.7천 |
|---|
| 2025.10.29 | ₩83,516 | ₩83,864 | ₩82,354 | ₩82,488 | -1.23% | 7.8천 |
|---|
| 2025.10.28 | ₩82,768 | ₩83,530 | ₩82,768 | ₩83,076 | +0.37% | 8.9천 |
|---|
| 2025.10.27 | ₩83,663 | ₩83,743 | ₩83,209 | ₩83,637 | -0.03% | 4.7천 |
|---|
| 2025.10.24 | ₩83,583 | ₩84,064 | ₩83,503 | ₩83,663 | +0.10% | 5.6천 |
|---|
| 2025.10.23 | ₩82,288 | ₩83,904 | ₩82,288 | ₩83,596 | +1.59% | 6.3천 |
|---|
| 2025.10.22 | ₩81,900 | ₩81,900 | ₩80,818 | ₩81,072 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩81,459 | ₩81,927 | ₩81,192 | ₩81,793 | +0.41% | 8.8천 |
|---|
| 2025.10.20 | ₩82,060 | ₩82,648 | ₩82,060 | ₩82,635 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩81,593 | ₩81,633 | ₩80,618 | ₩81,005 | -0.72% | 7.8천 |
|---|
| 2025.10.16 | ₩82,849 | ₩82,942 | ₩81,660 | ₩81,980 | -1.05% | 8.5천 |
|---|
| 2025.10.15 | ₩82,995 | ₩83,076 | ₩81,900 | ₩82,328 | -0.80% | 6.4천 |
|---|
| 2025.10.14 | ₩80,965 | ₩82,862 | ₩80,965 | ₩82,421 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩81,566 | ₩82,675 | ₩81,566 | ₩82,034 | +0.57% | 7.2천 |
|---|
| 2025.10.10 | ₩82,742 | ₩82,849 | ₩80,017 | ₩80,017 | -3.29% | 6.4천 |
|---|