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 | ₩103,814 | ₩104,790 | ₩103,774 | ₩103,988 | +0.17% | 2.5만 |
| 2026.10.08 | ₩102,372 | ₩103,040 | ₩102,078 | ₩102,852 | +0.47% | 1.8만 |
| 2026.10.07 | ₩103,547 | ₩103,547 | ₩102,492 | ₩102,612 | -0.90% | 2.7만 |
| 2026.10.06 | ₩105,564 | ₩105,912 | ₩104,816 | ₩105,324 | -0.23% | 4.1만 |
| 2026.10.05 | ₩104,683 | ₩106,286 | ₩103,641 | ₩105,431 | +0.71% | 6.5만 |
| 2026.10.02 | ₩104,215 | ₩105,083 | ₩104,215 | ₩104,496 | +0.27% | 5.2만 |
| 2026.10.01 | ₩102,893 | ₩103,454 | ₩101,637 | ₩103,454 | +0.55% | 26.1만 |
| 2026.09.30 | ₩104,442 | ₩104,803 | ₩103,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,240 |
| -1.15% |
| 14.9만 |
| 2026.09.29 | ₩104,643 | ₩104,643 | ₩103,160 | ₩103,975 | -0.64% | 3.7만 |
|---|
| 2026.09.28 | ₩104,656 | ₩105,337 | ₩104,375 | ₩104,389 | -0.26% | 7.2만 |
|---|
| 2026.09.25 | ₩106,606 | ₩107,168 | ₩105,858 | ₩106,780 | +0.16% | 16.3만 |
|---|
| 2026.09.24 | ₩107,368 | ₩107,368 | ₩106,112 | ₩106,459 | -0.85% | 2.1만 |
|---|
| 2026.09.23 | ₩108,811 | ₩108,904 | ₩107,849 | ₩108,263 | -0.50% | 4.6만 |
|---|
| 2026.09.22 | ₩108,276 | ₩110,253 | ₩108,276 | ₩110,093 | +1.68% | 1.1만 |
|---|
| 2026.09.21 | ₩109,105 | ₩109,105 | ₩107,782 | ₩108,049 | -0.97% | 1.2만 |
|---|
| 2026.09.18 | ₩110,628 | ₩110,628 | ₩108,477 | ₩108,744 | -1.70% | 3.1만 |
|---|
| 2026.09.17 | ₩110,828 | ₩111,202 | ₩110,561 | ₩110,788 | -0.04% | 2.1만 |
|---|
| 2026.09.16 | ₩110,534 | ₩110,534 | ₩107,635 | ₩108,784 | -1.58% | 5.1만 |
|---|
| 2026.09.15 | ₩109,652 | ₩109,866 | ₩108,757 | ₩109,853 | +0.18% | 7.4천 |
|---|
| 2026.09.14 | ₩110,347 | ₩110,347 | ₩109,211 | ₩109,238 | -1.00% | 1.9만 |
|---|
| 2026.09.11 | ₩112,939 | ₩112,939 | ₩111,509 | ₩111,870 | -0.95% | 7.3만 |
|---|
| 2026.09.10 | ₩112,925 | ₩112,979 | ₩111,750 | ₩111,750 | -1.04% | 1.1만 |
|---|
| 2026.09.09 | ₩116,011 | ₩116,372 | ₩114,569 | ₩114,662 | -1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩114,943 | ₩115,971 | ₩114,943 | ₩115,156 | +0.19% | 1.2만 |
|---|
| 2026.09.04 | ₩114,355 | ₩115,370 | ₩114,355 | ₩114,916 | +0.49% | 8.6천 |
|---|
| 2026.09.03 | ₩116,933 | ₩116,933 | ₩114,769 | ₩115,731 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩113,767 | ₩115,477 | ₩113,767 | ₩115,410 | +1.44% | 7.8만 |
|---|
| 2026.09.01 | ₩112,578 | ₩114,101 | ₩112,271 | ₩112,778 | +0.18% | 4.8만 |
|---|
| 2026.08.31 | ₩115,170 | ₩115,196 | ₩113,700 | ₩114,168 | -0.87% | 2.2만 |
|---|
| 2026.08.28 | ₩117,494 | ₩117,895 | ₩114,328 | ₩114,916 | -2.19% | 2만 |
|---|
| 2026.08.27 | ₩115,918 | ₩117,000 | ₩115,811 | ₩116,973 | +0.91% | 1.1만 |
|---|
| 2026.08.26 | ₩116,225 | ₩117,174 | ₩116,051 | ₩116,399 | +0.15% | 1.9만 |
|---|
| 2026.08.25 | ₩115,383 | ₩116,853 | ₩114,916 | ₩116,853 | +1.27% | 1.7만 |
|---|
| 2026.08.24 | ₩117,521 | ₩117,521 | ₩115,116 | ₩115,757 | -1.50% | 3만 |
|---|
| 2026.08.21 | ₩116,011 | ₩117,187 | ₩116,011 | ₩116,639 | +0.54% | 4.2만 |
|---|
| 2026.08.20 | ₩112,551 | ₩114,462 | ₩112,551 | ₩114,088 | +1.36% | 1.5만 |
|---|
| 2026.08.19 | ₩114,061 | ₩115,103 | ₩112,364 | ₩113,446 | -0.54% | 1.5만 |
|---|
| 2026.08.18 | ₩111,857 | ₩111,857 | ₩110,561 | ₩110,868 | -0.88% | 2.7만 |
|---|
| 2026.08.17 | ₩112,498 | ₩113,193 | ₩111,977 | ₩113,139 | +0.57% | 3.6만 |
|---|
| 2026.08.14 | ₩112,204 | ₩112,551 | ₩111,629 | ₩111,910 | -0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩111,696 | ₩111,696 | ₩110,534 | ₩110,721 | -0.87% | 3.9만 |
|---|
| 2026.08.12 | ₩113,366 | ₩113,366 | ₩111,950 | ₩112,177 | -1.05% | 2.5만 |
|---|
| 2026.08.11 | ₩113,019 | ₩113,019 | ₩111,857 | ₩112,150 | -0.77% | 2.1만 |
|---|
| 2026.08.10 | ₩110,788 | ₩112,311 | ₩110,628 | ₩112,271 | +1.34% | 1.7만 |
|---|
| 2026.08.07 | ₩109,813 | ₩110,935 | ₩109,599 | ₩110,815 | +0.91% | 5.5만 |
|---|
| 2026.08.06 | ₩108,477 | ₩109,158 | ₩107,662 | ₩107,849 | -0.58% | 2.3만 |
|---|
| 2026.08.05 | ₩108,356 | ₩109,839 | ₩108,356 | ₩109,051 | +0.64% | 3.5만 |
|---|
| 2026.08.04 | ₩105,030 | ₩107,101 | ₩104,977 | ₩106,713 | +1.60% | 4만 |
|---|
| 2026.08.03 | ₩102,345 | ₩104,001 | ₩102,305 | ₩104,001 | +1.62% | 18.3만 |
|---|
| 2026.07.31 | ₩103,667 | ₩103,667 | ₩102,131 | ₩102,438 | -1.19% | 2.1만 |
|---|
| 2026.07.30 | ₩103,173 | ₩104,375 | ₩103,080 | ₩104,202 | +1.00% | 6.1만 |
|---|
| 2026.07.29 | ₩103,948 | ₩103,948 | ₩100,728 | ₩101,944 | -1.93% | 2.6만 |
|---|
| 2026.07.28 | ₩103,494 | ₩104,228 | ₩103,467 | ₩103,908 | +0.40% | 3.2만 |
|---|
| 2026.07.27 | ₩104,362 | ₩104,362 | ₩102,959 | ₩103,707 | -0.63% | 2.6만 |
|---|
| 2026.07.24 | ₩104,509 | ₩104,790 | ₩103,694 | ₩104,175 | -0.32% | 2.7만 |
|---|
| 2026.07.23 | ₩104,977 | ₩104,977 | ₩103,427 | ₩103,975 | -0.95% | 3.3만 |
|---|
| 2026.07.22 | ₩105,417 | ₩105,645 | ₩104,629 | ₩104,923 | -0.47% | 4만 |
|---|
| 2026.07.21 | ₩101,690 | ₩103,213 | ₩101,476 | ₩103,146 | +1.43% | 10.4만 |
|---|
| 2026.07.20 | ₩101,263 | ₩101,289 | ₩100,047 | ₩100,328 | -0.92% | 7.5만 |
|---|
| 2026.07.17 | ₩100,421 | ₩101,757 | ₩99,967 | ₩100,969 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩101,877 | ₩102,398 | ₩100,915 | ₩101,330 | -0.54% | 9.3만 |
|---|
| 2026.07.15 | ₩103,868 | ₩103,868 | ₩101,396 | ₩102,839 | -0.99% | 4.4만 |
|---|
| 2026.07.14 | ₩104,429 | ₩105,124 | ₩103,267 | ₩103,707 | -0.69% | 9.4만 |
|---|
| 2026.07.13 | ₩103,227 | ₩103,534 | ₩101,851 | ₩102,412 | -0.79% | 2.5만 |
|---|
| 2026.07.10 | ₩102,492 | ₩103,734 | ₩102,492 | ₩103,467 | +0.95% | 3.7만 |
|---|
| 2026.07.09 | ₩103,093 | ₩103,120 | ₩102,385 | ₩102,452 | -0.62% | 1.9만 |
|---|
| 2026.07.08 | ₩102,398 | ₩102,826 | ₩100,782 | ₩101,851 | -0.53% | 4만 |
|---|
| 2026.07.07 | ₩104,923 | ₩104,923 | ₩102,572 | ₩103,561 | -1.30% | 7.7만 |
|---|
| 2026.07.06 | ₩105,070 | ₩105,458 | ₩104,696 | ₩105,444 | +0.36% | 5.8만 |
|---|
| 2026.07.02 | ₩105,551 | ₩106,339 | ₩103,961 | ₩105,257 | -0.28% | 4.4만 |
|---|
| 2026.07.01 | ₩105,564 | ₩105,979 | ₩104,536 | ₩104,616 | -0.90% | 10만 |
|---|
| 2026.06.30 | ₩106,339 | ₩106,339 | ₩105,792 | ₩106,125 | -0.20% | 2만 |
|---|
| 2026.06.29 | ₩107,061 | ₩107,061 | ₩105,097 | ₩105,858 | -1.12% | 2만 |
|---|
| 2026.06.26 | ₩108,276 | ₩108,276 | ₩106,860 | ₩107,475 | -0.74% | 1.5만 |
|---|
| 2026.06.25 | ₩107,729 | ₩109,238 | ₩107,635 | ₩108,690 | +0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩106,660 | ₩107,635 | ₩106,633 | ₩106,967 | +0.29% | 7.7만 |
|---|
| 2026.06.23 | ₩107,969 | ₩108,677 | ₩107,328 | ₩107,395 | -0.53% | 4.2만 |
|---|
| 2026.06.22 | ₩109,826 | ₩110,294 | ₩109,599 | ₩110,093 | +0.24% | 21.8만 |
|---|
| 2026.06.18 | ₩111,923 | ₩111,923 | ₩110,227 | ₩110,507 | -1.27% | 6.7천 |
|---|
| 2026.06.17 | ₩112,297 | ₩114,007 | ₩111,215 | ₩111,215 | -0.96% | 2.8만 |
|---|
| 2026.06.16 | ₩113,727 | ₩114,114 | ₩112,271 | ₩112,271 | -1.28% | 3.9만 |
|---|
| 2026.06.15 | ₩114,836 | ₩114,876 | ₩113,273 | ₩113,326 | -1.31% | 1.8만 |
|---|
| 2026.06.12 | ₩112,097 | ₩113,273 | ₩112,097 | ₩113,059 | +0.86% | 12.5만 |
|---|
| 2026.06.11 | ₩108,263 | ₩111,269 | ₩108,263 | ₩111,229 | +2.74% | 15.1만 |
|---|
| 2026.06.10 | ₩108,731 | ₩109,746 | ₩106,820 | ₩106,820 | -1.76% | 5.3만 |
|---|
| 2026.06.09 | ₩109,572 | ₩110,200 | ₩106,834 | ₩109,545 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩109,211 | ₩109,211 | ₩108,089 | ₩108,089 | -1.03% | 3만 |
|---|
| 2026.06.05 | ₩110,948 | ₩111,028 | ₩108,356 | ₩108,570 | -2.14% | 2.7만 |
|---|
| 2026.06.04 | ₩111,937 | ₩112,257 | ₩111,336 | ₩111,843 | -0.08% | 2.9만 |
|---|
| 2026.06.03 | ₩111,830 | ₩113,246 | ₩111,830 | ₩111,883 | +0.05% | 8.3만 |
|---|
| 2026.06.02 | ₩110,334 | ₩112,645 | ₩110,334 | ₩112,338 | +1.82% | 5.1만 |
|---|
| 2026.06.01 | ₩109,586 | ₩110,708 | ₩108,864 | ₩110,280 | +0.63% | 17.6만 |
|---|
| 2026.05.29 | ₩110,815 | ₩111,082 | ₩110,547 | ₩110,641 | -0.16% | 2.5만 |
|---|
| 2026.05.28 | ₩109,826 | ₩111,189 | ₩108,824 | ₩110,988 | +1.06% | 14만 |
|---|
| 2026.05.27 | ₩109,318 | ₩110,547 | ₩109,211 | ₩110,374 | +0.97% | 2.5만 |
|---|
| 2026.05.26 | ₩107,902 | ₩109,906 | ₩107,902 | ₩109,839 | +1.80% | 2만 |
|---|
| 2026.05.22 | ₩106,045 | ₩107,127 | ₩105,885 | ₩106,740 | +0.66% | 7.1만 |
|---|
| 2026.05.21 | ₩104,202 | ₩106,125 | ₩104,202 | ₩105,604 | +1.35% | 5.3만 |
|---|
| 2026.05.20 | ₩103,587 | ₩104,736 | ₩103,467 | ₩104,736 | +1.11% | 3.5만 |
|---|
| 2026.05.19 | ₩103,561 | ₩103,561 | ₩101,917 | ₩102,679 | -0.85% | 1.5만 |
|---|
| 2026.05.18 | ₩105,337 | ₩105,337 | ₩104,162 | ₩104,469 | -0.82% | 2.7만 |
|---|
| 2026.05.15 | ₩106,660 | ₩106,660 | ₩104,896 | ₩104,896 | -1.65% | 7.4만 |
|---|
| 2026.05.14 | ₩109,666 | ₩109,666 | ₩108,423 | ₩108,423 | -1.13% | 1.9만 |
|---|
| 2026.05.13 | ₩109,292 | ₩110,053 | ₩108,877 | ₩109,492 | +0.18% | 2.8만 |
|---|
| 2026.05.12 | ₩108,877 | ₩109,479 | ₩106,914 | ₩109,171 | +0.27% | 1.9만 |
|---|
| 2026.05.11 | ₩108,717 | ₩109,893 | ₩108,717 | ₩109,452 | +0.68% | 8.9만 |
|---|
| 2026.05.08 | ₩108,490 | ₩108,597 | ₩107,929 | ₩108,103 | -0.36% | 3.9만 |
|---|
| 2026.05.07 | ₩110,320 | ₩110,320 | ₩107,448 | ₩107,448 | -2.60% | 4.6만 |
|---|
| 2026.05.06 | ₩109,265 | ₩110,307 | ₩109,265 | ₩110,040 | +0.71% | 35.1만 |
|---|
| 2026.05.05 | ₩106,807 | ₩107,982 | ₩106,727 | ₩107,795 | +0.93% | 3.8만 |
|---|
| 2026.05.04 | ₩106,393 | ₩106,633 | ₩105,511 | ₩105,845 | -0.51% | 2.4만 |
|---|
| 2026.05.01 | ₩107,034 | ₩107,034 | ₩106,553 | ₩106,646 | -0.36% | 3.8만 |
|---|
| 2026.04.30 | ₩104,937 | ₩106,967 | ₩104,937 | ₩106,793 | +1.77% | 1.5만 |
|---|
| 2026.04.29 | ₩106,045 | ₩106,045 | ₩104,482 | ₩104,669 | -1.30% | 2.9만 |
|---|
| 2026.04.28 | ₩107,127 | ₩107,127 | ₩105,150 | ₩106,059 | -1.00% | 8.9만 |
|---|
| 2026.04.27 | ₩107,355 | ₩107,648 | ₩106,459 | ₩107,435 | +0.07% | 1.5만 |
|---|
| 2026.04.24 | ₩106,887 | ₩107,248 | ₩105,992 | ₩106,900 | +0.01% | 3.5만 |
|---|
| 2026.04.23 | ₩106,473 | ₩107,074 | ₩105,297 | ₩106,500 | +0.03% | 10.9만 |
|---|
| 2026.04.22 | ₩107,515 | ₩107,608 | ₩106,206 | ₩106,820 | -0.65% | 6.7만 |
|---|
| 2026.04.21 | ₩106,900 | ₩107,996 | ₩106,032 | ₩106,366 | -0.50% | 3.8만 |
|---|
| 2026.04.20 | ₩105,658 | ₩107,181 | ₩105,484 | ₩106,940 | +1.21% | 4.9만 |
|---|
| 2026.04.17 | ₩105,417 | ₩106,780 | ₩104,910 | ₩106,286 | +0.82% | 12만 |
|---|
| 2026.04.16 | ₩105,284 | ₩105,711 | ₩104,776 | ₩105,484 | +0.19% | 12.5만 |
|---|
| 2026.04.15 | ₩106,099 | ₩106,099 | ₩104,709 | ₩104,910 | -1.12% | 4.6만 |
|---|
| 2026.04.14 | ₩107,448 | ₩107,448 | ₩106,166 | ₩106,353 | -1.02% | 2.6만 |
|---|
| 2026.04.13 | ₩106,299 | ₩107,127 | ₩105,952 | ₩107,087 | +0.74% | 3.6만 |
|---|
| 2026.04.10 | ₩106,419 | ₩107,034 | ₩106,152 | ₩106,366 | -0.05% | 9.4천 |
|---|
| 2026.04.09 | ₩106,232 | ₩106,673 | ₩105,765 | ₩106,005 | -0.21% | 1.4만 |
|---|
| 2026.04.08 | ₩104,923 | ₩106,299 | ₩104,629 | ₩106,246 | +1.26% | 2.6만 |
|---|
| 2026.04.07 | ₩102,465 | ₩103,387 | ₩102,318 | ₩103,026 | +0.55% | 5.9만 |
|---|
| 2026.04.06 | ₩102,665 | ₩103,240 | ₩101,784 | ₩102,746 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩102,038 | ₩103,828 | ₩102,038 | ₩102,852 | +0.80% | 1.7만 |
|---|
| 2026.04.01 | ₩103,013 | ₩103,654 | ₩102,532 | ₩103,467 | +0.44% | 1.7만 |
|---|
| 2026.03.31 | ₩100,154 | ₩102,225 | ₩100,100 | ₩101,810 | +1.65% | 1.8만 |
|---|
| 2026.03.30 | ₩100,181 | ₩100,475 | ₩98,297 | ₩98,778 | -1.40% | 8.7만 |
|---|
| 2026.03.27 | ₩98,030 | ₩98,885 | ₩97,723 | ₩98,457 | +0.44% | 1.2만 |
|---|
| 2026.03.26 | ₩97,976 | ₩99,740 | ₩97,976 | ₩98,324 | +0.35% | 3.8만 |
|---|
| 2026.03.25 | ₩98,992 | ₩99,847 | ₩98,524 | ₩99,780 | +0.80% | 6.4만 |
|---|
| 2026.03.24 | ₩94,343 | ₩97,910 | ₩94,343 | ₩97,629 | +3.48% | 3.3만 |
|---|
| 2026.03.23 | ₩93,688 | ₩96,453 | ₩93,688 | ₩95,011 | +1.41% | 15만 |
|---|
| 2026.03.20 | ₩95,799 | ₩95,799 | ₩92,619 | ₩92,940 | -2.98% | 5만 |
|---|
| 2026.03.19 | ₩96,146 | ₩96,614 | ₩95,077 | ₩96,079 | -0.07% | 24.2만 |
|---|
| 2026.03.18 | ₩99,112 | ₩99,927 | ₩98,578 | ₩98,578 | -0.54% | 16.8만 |
|---|
| 2026.03.17 | ₩100,662 | ₩100,715 | ₩99,900 | ₩99,980 | -0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩99,085 | ₩99,847 | ₩98,644 | ₩98,978 | -0.11% | 2.5만 |
|---|
| 2026.03.13 | ₩101,891 | ₩101,984 | ₩98,591 | ₩98,858 | -2.98% | 3.7만 |
|---|
| 2026.03.12 | ₩101,343 | ₩102,238 | ₩100,942 | ₩101,583 | +0.24% | 2.6만 |
|---|
| 2026.03.11 | ₩100,100 | ₩101,396 | ₩99,780 | ₩101,330 | +1.23% | 1.2만 |
|---|
| 2026.03.10 | ₩101,436 | ₩101,677 | ₩100,341 | ₩100,341 | -1.08% | 6.1천 |
|---|
| 2026.03.09 | ₩98,284 | ₩100,902 | ₩97,068 | ₩100,354 | +2.11% | 2.6만 |
|---|
| 2026.03.06 | ₩99,352 | ₩100,475 | ₩98,871 | ₩99,646 | +0.30% | 5.2만 |
|---|
| 2026.03.05 | ₩102,465 | ₩103,828 | ₩101,156 | ₩101,623 | -0.82% | 2.4만 |
|---|
| 2026.03.04 | ₩104,509 | ₩104,509 | ₩102,412 | ₩103,186 | -1.27% | 4.7만 |
|---|
| 2026.03.03 | ₩102,879 | ₩103,667 | ₩100,047 | ₩103,454 | +0.56% | 2.1만 |
|---|
| 2026.03.02 | ₩105,404 | ₩106,580 | ₩104,736 | ₩106,500 | +1.04% | 14.7만 |
|---|
| 2026.02.27 | ₩104,175 | ₩105,431 | ₩103,948 | ₩105,431 | +1.21% | 2.1만 |
|---|
| 2026.02.26 | ₩104,202 | ₩104,723 | ₩103,040 | ₩104,683 | +0.46% | 3.9만 |
|---|
| 2026.02.25 | ₩104,536 | ₩105,017 | ₩103,868 | ₩104,442 | -0.09% | 2.2만 |
|---|
| 2026.02.24 | ₩103,467 | ₩105,311 | ₩103,467 | ₩104,910 | +1.39% | 2.7만 |
|---|
| 2026.02.23 | ₩103,240 | ₩103,828 | ₩102,385 | ₩103,520 | +0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩102,438 | ₩104,416 | ₩102,251 | ₩103,814 | +1.34% | 4.3만 |
|---|
| 2026.02.19 | ₩102,478 | ₩103,440 | ₩102,091 | ₩103,040 | +0.55% | 3.1만 |
|---|
| 2026.02.18 | ₩102,946 | ₩104,389 | ₩102,946 | ₩103,320 | +0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩102,612 | ₩102,612 | ₩100,621 | ₩101,944 | -0.65% | 9만 |
|---|
| 2026.02.13 | ₩102,665 | ₩104,095 | ₩101,530 | ₩103,667 | +0.98% | 3.2만 |
|---|
| 2026.02.12 | ₩106,767 | ₩106,900 | ₩102,879 | ₩103,120 | -3.42% | 4만 |
|---|
| 2026.02.11 | ₩105,845 | ₩106,513 | ₩105,244 | ₩106,513 | +0.63% | 9.2만 |
|---|
| 2026.02.10 | ₩103,641 | ₩105,230 | ₩103,641 | ₩104,763 | +1.08% | 8.9만 |
|---|
| 2026.02.09 | ₩102,185 | ₩103,814 | ₩102,185 | ₩103,667 | +1.45% | 2.1만 |
|---|
| 2026.02.06 | ₩100,261 | ₩102,358 | ₩100,261 | ₩102,305 | +2.04% | 2.7만 |
|---|
| 2026.02.05 | ₩100,301 | ₩100,555 | ₩98,684 | ₩98,858 | -1.44% | 3.1만 |
|---|
| 2026.02.04 | ₩100,915 | ₩102,118 | ₩99,847 | ₩101,610 | +0.69% | 6만 |
|---|
| 2026.02.03 | ₩98,324 | ₩100,328 | ₩98,324 | ₩100,194 | +1.90% | 3.9만 |
|---|
| 2026.02.02 | ₩95,518 | ₩97,135 | ₩95,518 | ₩97,081 | +1.64% | 7만 |
|---|
| 2026.01.30 | ₩96,747 | ₩97,642 | ₩94,904 | ₩96,013 | -0.76% | 9.4만 |
|---|
| 2026.01.29 | ₩100,688 | ₩100,782 | ₩97,616 | ₩99,179 | -1.50% | 20.1만 |
|---|
| 2026.01.28 | ₩99,726 | ₩99,726 | ₩98,578 | ₩99,433 | -0.29% | 16.8만 |
|---|
| 2026.01.27 | ₩98,658 | ₩99,219 | ₩98,591 | ₩99,152 | +0.50% | 3.9만 |
|---|
| 2026.01.26 | ₩100,555 | ₩100,555 | ₩98,938 | ₩98,938 | -1.61% | 6만 |
|---|
| 2026.01.23 | ₩98,658 | ₩99,473 | ₩98,537 | ₩99,473 | +0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩98,724 | ₩99,473 | ₩98,537 | ₩98,765 | +0.04% | 18.3만 |
|---|
| 2026.01.21 | ₩97,495 | ₩98,711 | ₩97,495 | ₩98,511 | +1.04% | 2.4만 |
|---|
| 2026.01.20 | ₩95,892 | ₩96,614 | ₩95,812 | ₩96,413 | +0.54% | 1.2만 |
|---|
| 2026.01.16 | ₩96,240 | ₩96,507 | ₩96,053 | ₩96,480 | +0.25% | 5.7만 |
|---|
| 2026.01.15 | ₩96,868 | ₩97,522 | ₩96,600 | ₩97,268 | +0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩95,812 | ₩97,188 | ₩95,812 | ₩96,721 | +0.95% | 1.2만 |
|---|
| 2026.01.13 | ₩95,331 | ₩95,745 | ₩95,131 | ₩95,385 | +0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩94,556 | ₩95,131 | ₩94,556 | ₩94,784 | +0.24% | 7.3천 |
|---|
| 2026.01.09 | ₩92,846 | ₩94,182 | ₩92,846 | ₩94,169 | +1.42% | 3.1만 |
|---|
| 2026.01.08 | ₩91,831 | ₩92,953 | ₩91,831 | ₩92,753 | +1.00% | 1.6만 |
|---|
| 2026.01.07 | ₩92,112 | ₩92,112 | ₩91,043 | ₩91,203 | -0.99% | 1.6만 |
|---|
| 2026.01.06 | ₩90,482 | ₩92,740 | ₩90,482 | ₩92,646 | +2.39% | 2만 |
|---|
| 2026.01.05 | ₩89,440 | ₩90,682 | ₩89,440 | ₩90,201 | +0.85% | 2.1만 |
|---|
| 2026.01.02 | ₩87,356 | ₩88,759 | ₩86,995 | ₩88,692 | +1.53% | 15.4만 |
|---|
| 2025.12.31 | ₩87,329 | ₩87,329 | ₩86,541 | ₩86,594 | -0.84% | 5.7천 |
|---|
| 2025.12.30 | ₩87,984 | ₩87,984 | ₩87,476 | ₩87,529 | -0.52% | 4.7천 |
|---|
| 2025.12.29 | ₩87,396 | ₩87,489 | ₩87,169 | ₩87,476 | +0.09% | 6천 |
|---|
| 2025.12.26 | ₩88,505 | ₩88,638 | ₩88,131 | ₩88,638 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩88,064 | ₩88,144 | ₩87,797 | ₩88,131 | +0.08% | 3.8천 |
|---|
| 2025.12.23 | ₩88,318 | ₩88,318 | ₩87,837 | ₩88,050 | -0.30% | 1.7만 |
|---|
| 2025.12.22 | ₩87,409 | ₩88,264 | ₩87,409 | ₩88,157 | +0.86% | 1.4만 |
|---|
| 2025.12.19 | ₩85,993 | ₩86,888 | ₩85,993 | ₩86,608 | +0.71% | 3만 |
|---|
| 2025.12.18 | ₩86,087 | ₩86,781 | ₩85,926 | ₩86,060 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩85,472 | ₩86,300 | ₩85,472 | ₩85,726 | +0.30% | 9.9천 |
|---|
| 2025.12.16 | ₩85,833 | ₩86,047 | ₩84,764 | ₩85,218 | -0.72% | 7.6천 |
|---|
| 2025.12.15 | ₩87,142 | ₩87,249 | ₩85,579 | ₩85,953 | -1.36% | 1.2만 |
|---|
| 2025.12.12 | ₩87,636 | ₩87,636 | ₩86,300 | ₩86,421 | -1.39% | 9.7천 |
|---|
| 2025.12.11 | ₩86,113 | ₩87,810 | ₩86,113 | ₩87,757 | +1.91% | 7천 |
|---|
| 2025.12.10 | ₩83,201 | ₩85,806 | ₩83,201 | ₩85,673 | +2.97% | 1.1만 |
|---|
| 2025.12.09 | ₩83,054 | ₩83,882 | ₩83,054 | ₩83,281 | +0.27% | 7.1천 |
|---|
| 2025.12.08 | ₩84,096 | ₩84,096 | ₩83,148 | ₩83,148 | -1.13% | 7.6천 |
|---|
| 2025.12.05 | ₩84,657 | ₩85,152 | ₩83,936 | ₩83,936 | -0.85% | 6.5천 |
|---|
| 2025.12.04 | ₩84,323 | ₩84,697 | ₩84,150 | ₩84,323 | 0.00% | 6.8만 |
|---|
| 2025.12.03 | ₩84,003 | ₩84,951 | ₩84,003 | ₩84,657 | +0.78% | 2.9만 |
|---|
| 2025.12.02 | ₩84,510 | ₩84,510 | ₩83,094 | ₩83,602 | -1.07% | 5천 |
|---|
| 2025.12.01 | ₩84,550 | ₩85,005 | ₩84,216 | ₩84,216 | -0.40% | 2.8만 |
|---|
| 2025.11.28 | ₩84,083 | ₩84,256 | ₩84,083 | ₩84,256 | +0.21% | 800 |
|---|
| 2025.11.26 | ₩82,587 | ₩84,190 | ₩82,587 | ₩83,882 | +1.57% | 1.7만 |
|---|
| 2025.11.25 | ₩80,957 | ₩82,587 | ₩80,957 | ₩82,213 | +1.55% | 2.8만 |
|---|
| 2025.11.24 | ₩79,461 | ₩80,663 | ₩79,394 | ₩80,596 | +1.43% | 2.2만 |
|---|
| 2025.11.21 | ₩77,537 | ₩79,754 | ₩77,537 | ₩79,380 | +2.38% | 19.3만 |
|---|
| 2025.11.20 | ₩79,875 | ₩79,995 | ₩77,310 | ₩77,310 | -3.21% | 2.1만 |
|---|
| 2025.11.19 | ₩79,474 | ₩79,567 | ₩78,712 | ₩79,300 | -0.22% | 2.5만 |
|---|
| 2025.11.18 | ₩78,405 | ₩79,447 | ₩78,285 | ₩78,940 | +0.68% | 18.5만 |
|---|
| 2025.11.17 | ₩80,556 | ₩80,623 | ₩78,793 | ₩78,793 | -2.19% | 3.6만 |
|---|
| 2025.11.14 | ₩80,462 | ₩81,531 | ₩80,409 | ₩80,810 | +0.43% | 1.8만 |
|---|
| 2025.11.13 | ₩82,373 | ₩82,680 | ₩81,211 | ₩81,651 | -0.88% | 1.6만 |
|---|
| 2025.11.12 | ₩81,371 | ₩82,707 | ₩81,371 | ₩82,373 | +1.23% | 1.3만 |
|---|
| 2025.11.11 | ₩80,743 | ₩81,264 | ₩80,676 | ₩81,050 | +0.38% | 1.8만 |
|---|
| 2025.11.10 | ₩80,703 | ₩80,997 | ₩79,795 | ₩80,690 | -0.02% | 1.2만 |
|---|
| 2025.11.07 | ₩78,258 | ₩79,648 | ₩78,258 | ₩79,648 | +1.78% | 1.8만 |
|---|
| 2025.11.06 | ₩79,340 | ₩79,848 | ₩78,272 | ₩78,272 | -1.35% | 2.8만 |
|---|
| 2025.11.05 | ₩78,819 | ₩79,594 | ₩78,606 | ₩79,140 | +0.41% | 3.4만 |
|---|
| 2025.11.04 | ₩78,686 | ₩78,833 | ₩78,125 | ₩78,178 | -0.65% | 2.8만 |
|---|
| 2025.11.03 | ₩80,222 | ₩80,222 | ₩78,913 | ₩79,714 | -0.63% | 3.9만 |
|---|
| 2025.10.31 | ₩80,102 | ₩80,663 | ₩80,102 | ₩80,262 | +0.20% | 1.6만 |
|---|
| 2025.10.30 | ₩81,304 | ₩81,304 | ₩80,235 | ₩80,235 | -1.31% | 9.7천 |
|---|
| 2025.10.29 | ₩83,535 | ₩83,882 | ₩82,373 | ₩82,506 | -1.23% | 7.8천 |
|---|
| 2025.10.28 | ₩82,787 | ₩83,548 | ₩82,787 | ₩83,094 | +0.37% | 8.9천 |
|---|
| 2025.10.27 | ₩83,682 | ₩83,762 | ₩83,228 | ₩83,655 | -0.03% | 4.7천 |
|---|
| 2025.10.24 | ₩83,602 | ₩84,083 | ₩83,522 | ₩83,682 | +0.10% | 5.6천 |
|---|
| 2025.10.23 | ₩82,306 | ₩83,922 | ₩82,306 | ₩83,615 | +1.59% | 6.3천 |
|---|
| 2025.10.22 | ₩81,919 | ₩81,919 | ₩80,837 | ₩81,090 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩81,478 | ₩81,945 | ₩81,211 | ₩81,812 | +0.41% | 8.8천 |
|---|
| 2025.10.20 | ₩82,079 | ₩82,667 | ₩82,079 | ₩82,653 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩81,611 | ₩81,651 | ₩80,636 | ₩81,024 | -0.72% | 7.8천 |
|---|
| 2025.10.16 | ₩82,867 | ₩82,961 | ₩81,678 | ₩81,999 | -1.05% | 8.5천 |
|---|
| 2025.10.15 | ₩83,014 | ₩83,094 | ₩81,919 | ₩82,346 | -0.80% | 6.4천 |
|---|
| 2025.10.14 | ₩80,983 | ₩82,880 | ₩80,983 | ₩82,440 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩81,585 | ₩82,693 | ₩81,585 | ₩82,052 | +0.57% | 7.2천 |
|---|
| 2025.10.10 | ₩82,760 | ₩82,867 | ₩80,035 | ₩80,035 | -3.29% | 6.4천 |
|---|