시장 데이터를 불러오는 중
전체 종목
First Trust Multi Cap Growth AlphaDEX Fund 과거 주가
First Trust Multi Cap Growth AlphaDEX Fund · FAD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Multi Cap Growth AlphaDEX Fund · FAD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩245,005 | ₩246,539 | ₩245,005 | ₩246,419 | +0.58% | 5.1천 |
| 2026.10.08 | ₩243,296 | ₩243,403 | ₩241,481 | ₩242,803 | -0.20% | 1.1만 |
| 2026.10.07 | ₩245,845 | ₩245,845 | ₩243,203 | ₩244,230 | -0.66% | 1.6만 |
| 2026.10.06 | ₩248,648 | ₩249,515 | ₩247,754 | ₩247,981 | -0.27% | 7.8천 |
| 2026.10.05 | ₩246,860 | ₩247,580 | ₩245,392 | ₩247,367 | +0.21% | 7천 |
| 2026.10.02 | ₩244,457 | ₩246,873 | ₩244,457 | ₩246,085 | +0.67% | 6.7천 |
| 2026.10.01 | ₩242,442 | ₩243,790 | ₩241,188 | ₩243,510 | +0.44% | 9.9천 |
| 2026.09.30 | ₩242,763 | ₩243,350 | ₩241,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩241,922 |
| -0.35% |
| 2.1만 |
| 2026.09.29 | ₩243,964 | ₩243,964 | ₩241,188 | ₩242,843 | -0.46% | 9.3천 |
|---|
| 2026.09.28 | ₩243,256 | ₩243,403 | ₩240,654 | ₩242,402 | -0.35% | 1.4만 |
|---|
| 2026.09.25 | ₩245,058 | ₩245,432 | ₩242,749 | ₩244,564 | -0.20% | 1.4만 |
|---|
| 2026.09.24 | ₩242,629 | ₩243,790 | ₩241,308 | ₩243,550 | +0.38% | 1.2만 |
|---|
| 2026.09.23 | ₩246,326 | ₩246,326 | ₩242,856 | ₩243,710 | -1.06% | 2.5만 |
|---|
| 2026.09.22 | ₩245,925 | ₩246,606 | ₩244,724 | ₩246,379 | +0.18% | 9.8천 |
|---|
| 2026.09.21 | ₩244,431 | ₩245,298 | ₩243,216 | ₩245,191 | +0.31% | 8.9천 |
|---|
| 2026.09.18 | ₩242,376 | ₩242,376 | ₩239,987 | ₩241,775 | -0.25% | 8.9천 |
|---|
| 2026.09.17 | ₩243,136 | ₩243,136 | ₩241,348 | ₩241,388 | -0.72% | 1.5만 |
|---|
| 2026.09.16 | ₩239,907 | ₩241,255 | ₩236,650 | ₩238,812 | -0.46% | 1.5만 |
|---|
| 2026.09.15 | ₩240,734 | ₩240,734 | ₩237,731 | ₩238,118 | -1.09% | 1.4만 |
|---|
| 2026.09.14 | ₩240,240 | ₩241,508 | ₩239,386 | ₩240,280 | +0.02% | 7.9천 |
|---|
| 2026.09.11 | ₩243,590 | ₩243,750 | ₩242,803 | ₩243,016 | -0.24% | 6.3천 |
|---|
| 2026.09.10 | ₩242,109 | ₩243,190 | ₩240,574 | ₩240,627 | -0.61% | 9.1천 |
|---|
| 2026.09.09 | ₩246,779 | ₩246,779 | ₩244,004 | ₩244,004 | -1.12% | 1.1만 |
|---|
| 2026.09.08 | ₩247,006 | ₩248,101 | ₩246,392 | ₩246,392 | -0.25% | 6.4천 |
|---|
| 2026.09.04 | ₩244,311 | ₩246,846 | ₩244,311 | ₩246,513 | +0.90% | 1만 |
|---|
| 2026.09.03 | ₩245,111 | ₩245,792 | ₩242,963 | ₩245,792 | +0.28% | 7천 |
|---|
| 2026.09.02 | ₩242,883 | ₩243,363 | ₩241,735 | ₩243,123 | +0.10% | 1.4만 |
|---|
| 2026.09.01 | ₩243,270 | ₩243,390 | ₩241,788 | ₩241,855 | -0.58% | 1.1만 |
|---|
| 2026.08.31 | ₩247,220 | ₩247,220 | ₩245,005 | ₩246,019 | -0.49% | 8.7천 |
|---|
| 2026.08.28 | ₩252,558 | ₩252,558 | ₩247,353 | ₩247,353 | -2.06% | 5.5천 |
|---|
| 2026.08.27 | ₩253,359 | ₩253,359 | ₩251,731 | ₩252,171 | -0.47% | 7.8천 |
|---|
| 2026.08.26 | ₩250,650 | ₩252,064 | ₩250,650 | ₩251,317 | +0.27% | 1.3만 |
|---|
| 2026.08.25 | ₩250,142 | ₩251,490 | ₩249,876 | ₩250,409 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩250,289 | ₩250,289 | ₩248,674 | ₩248,968 | -0.53% | 8.3천 |
|---|
| 2026.08.21 | ₩252,171 | ₩252,171 | ₩250,089 | ₩251,624 | -0.22% | 9.3천 |
|---|
| 2026.08.20 | ₩252,318 | ₩252,318 | ₩249,515 | ₩249,929 | -0.95% | 1만 |
|---|
| 2026.08.19 | ₩256,148 | ₩256,148 | ₩251,637 | ₩253,145 | -1.17% | 1.3만 |
|---|
| 2026.08.18 | ₩256,815 | ₩256,815 | ₩253,412 | ₩253,412 | -1.33% | 1.5만 |
|---|
| 2026.08.17 | ₩259,831 | ₩259,831 | ₩258,737 | ₩259,137 | -0.27% | 1만 |
|---|
| 2026.08.14 | ₩258,430 | ₩259,004 | ₩257,936 | ₩259,004 | +0.22% | 6.2천 |
|---|
| 2026.08.13 | ₩258,537 | ₩259,017 | ₩257,402 | ₩257,829 | -0.27% | 9천 |
|---|
| 2026.08.12 | ₩258,817 | ₩258,817 | ₩257,042 | ₩257,669 | -0.44% | 1.9만 |
|---|
| 2026.08.11 | ₩255,881 | ₩256,308 | ₩254,680 | ₩255,187 | -0.27% | 1.5만 |
|---|
| 2026.08.10 | ₩255,521 | ₩255,627 | ₩254,319 | ₩254,319 | -0.47% | 3.9만 |
|---|
| 2026.08.07 | ₩256,041 | ₩256,041 | ₩254,506 | ₩255,814 | -0.09% | 1만 |
|---|
| 2026.08.06 | ₩253,239 | ₩255,641 | ₩252,478 | ₩252,478 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩256,842 | ₩257,869 | ₩254,506 | ₩254,693 | -0.84% | 9.6천 |
|---|
| 2026.08.04 | ₩251,210 | ₩256,508 | ₩251,210 | ₩255,627 | +1.76% | 1.7만 |
|---|
| 2026.08.03 | ₩245,325 | ₩249,435 | ₩244,924 | ₩249,235 | +1.59% | 3만 |
|---|
| 2026.07.31 | ₩248,167 | ₩248,167 | ₩243,003 | ₩244,964 | -1.29% | 1만 |
|---|
| 2026.07.30 | ₩242,883 | ₩245,125 | ₩241,682 | ₩245,125 | +0.92% | 1.3만 |
|---|
| 2026.07.29 | ₩244,564 | ₩244,564 | ₩238,132 | ₩238,666 | -2.41% | 1.9만 |
|---|
| 2026.07.28 | ₩245,245 | ₩245,245 | ₩240,561 | ₩244,511 | -0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩248,514 | ₩249,075 | ₩243,830 | ₩246,593 | -0.77% | 1만 |
|---|
| 2026.07.24 | ₩248,608 | ₩248,608 | ₩245,031 | ₩245,605 | -1.21% | 1.8만 |
|---|
| 2026.07.23 | ₩247,380 | ₩249,315 | ₩246,779 | ₩247,927 | +0.22% | 4.3만 |
|---|
| 2026.07.22 | ₩249,275 | ₩250,076 | ₩248,461 | ₩248,594 | -0.27% | 1.9만 |
|---|
| 2026.07.21 | ₩248,528 | ₩250,196 | ₩247,834 | ₩249,902 | +0.55% | 7.1천 |
|---|
| 2026.07.20 | ₩248,661 | ₩248,661 | ₩245,271 | ₩245,271 | -1.36% | 2만 |
|---|
| 2026.07.17 | ₩243,884 | ₩248,181 | ₩243,884 | ₩246,539 | +1.09% | 6.9천 |
|---|
| 2026.07.16 | ₩250,022 | ₩250,703 | ₩247,140 | ₩247,513 | -1.00% | 5.3천 |
|---|
| 2026.07.15 | ₩253,545 | ₩253,545 | ₩248,581 | ₩251,170 | -0.94% | 5.3천 |
|---|
| 2026.07.14 | ₩252,811 | ₩262,006 | ₩251,637 | ₩252,104 | -0.28% | 2.2만 |
|---|
| 2026.07.13 | ₩254,133 | ₩254,133 | ₩249,208 | ₩249,956 | -1.64% | 7.9천 |
|---|
| 2026.07.10 | ₩256,602 | ₩256,602 | ₩253,385 | ₩254,186 | -0.94% | 4.1만 |
|---|
| 2026.07.09 | ₩255,160 | ₩257,309 | ₩255,160 | ₩255,894 | +0.29% | 8.1천 |
|---|
| 2026.07.08 | ₩251,384 | ₩252,158 | ₩249,448 | ₩251,917 | +0.21% | 1만 |
|---|
| 2026.07.07 | ₩256,989 | ₩256,989 | ₩250,543 | ₩253,132 | -1.50% | 6.7천 |
|---|
| 2026.07.06 | ₩257,789 | ₩260,338 | ₩257,789 | ₩257,976 | +0.07% | 1.1만 |
|---|
| 2026.07.02 | ₩262,874 | ₩262,874 | ₩253,452 | ₩255,721 | -2.72% | 8.3천 |
|---|
| 2026.07.01 | ₩265,263 | ₩265,263 | ₩261,126 | ₩261,126 | -1.56% | 1.8만 |
|---|
| 2026.06.30 | ₩264,128 | ₩267,198 | ₩264,088 | ₩266,864 | +1.04% | 1.2만 |
|---|
| 2026.06.29 | ₩261,139 | ₩263,274 | ₩257,015 | ₩263,274 | +0.82% | 1.3만 |
|---|
| 2026.06.26 | ₩259,564 | ₩259,951 | ₩257,869 | ₩259,004 | -0.22% | 5.8천 |
|---|
| 2026.06.25 | ₩262,754 | ₩263,314 | ₩260,845 | ₩261,406 | -0.51% | 9천 |
|---|
| 2026.06.24 | ₩258,270 | ₩260,605 | ₩256,481 | ₩258,029 | -0.09% | 3.4만 |
|---|
| 2026.06.23 | ₩256,455 | ₩259,618 | ₩255,374 | ₩257,376 | +0.36% | 1.3만 |
|---|
| 2026.06.22 | ₩262,860 | ₩263,528 | ₩261,619 | ₩263,528 | +0.25% | 2.9만 |
|---|
| 2026.06.18 | ₩261,005 | ₩261,005 | ₩259,311 | ₩260,819 | -0.07% | 1.1만 |
|---|
| 2026.06.17 | ₩258,563 | ₩260,698 | ₩255,747 | ₩256,121 | -0.94% | 8.5천 |
|---|
| 2026.06.16 | ₩259,924 | ₩259,924 | ₩256,375 | ₩256,375 | -1.37% | 1.4만 |
|---|
| 2026.06.15 | ₩259,778 | ₩259,778 | ₩258,363 | ₩258,723 | -0.41% | 7.5천 |
|---|
| 2026.06.12 | ₩253,786 | ₩255,320 | ₩253,038 | ₩253,812 | +0.01% | 1.5만 |
|---|
| 2026.06.11 | ₩244,377 | ₩251,677 | ₩244,377 | ₩251,677 | +2.99% | 9.1천 |
|---|
| 2026.06.10 | ₩245,872 | ₩248,114 | ₩241,855 | ₩241,855 | -1.63% | 9천 |
|---|
| 2026.06.09 | ₩249,515 | ₩251,824 | ₩239,106 | ₩246,646 | -1.15% | 1.1만 |
|---|
| 2026.06.08 | ₩247,687 | ₩248,608 | ₩245,952 | ₩246,339 | -0.54% | 6.9천 |
|---|
| 2026.06.05 | ₩251,624 | ₩251,624 | ₩243,069 | ₩244,364 | -2.89% | 1.1만 |
|---|
| 2026.06.04 | ₩251,277 | ₩255,267 | ₩249,715 | ₩254,426 | +1.25% | 1만 |
|---|
| 2026.06.03 | ₩253,826 | ₩254,239 | ₩252,291 | ₩253,212 | -0.24% | 1.1만 |
|---|
| 2026.06.02 | ₩251,744 | ₩253,599 | ₩251,677 | ₩253,599 | +0.74% | 8.6천 |
|---|
| 2026.06.01 | ₩250,303 | ₩251,050 | ₩247,981 | ₩250,489 | +0.07% | 3.9만 |
|---|
| 2026.05.29 | ₩253,132 | ₩253,132 | ₩249,849 | ₩251,744 | -0.55% | 1.8만 |
|---|
| 2026.05.28 | ₩251,744 | ₩253,239 | ₩249,048 | ₩252,331 | +0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩253,145 | ₩253,145 | ₩250,289 | ₩251,290 | -0.73% | 4.2만 |
|---|
| 2026.05.26 | ₩249,689 | ₩251,450 | ₩249,235 | ₩251,117 | +0.57% | 1.7만 |
|---|
| 2026.05.22 | ₩244,164 | ₩246,126 | ₩244,164 | ₩245,405 | +0.51% | 1.3만 |
|---|
| 2026.05.21 | ₩240,921 | ₩243,737 | ₩239,173 | ₩243,243 | +0.96% | 9.4천 |
|---|
| 2026.05.20 | ₩237,892 | ₩240,908 | ₩236,891 | ₩240,868 | +1.25% | 8.9천 |
|---|
| 2026.05.19 | ₩236,517 | ₩237,238 | ₩231,926 | ₩235,356 | -0.49% | 1만 |
|---|
| 2026.05.18 | ₩242,135 | ₩242,135 | ₩235,583 | ₩237,491 | -1.92% | 1만 |
|---|
| 2026.05.15 | ₩242,829 | ₩242,829 | ₩240,574 | ₩240,627 | -0.91% | 8.7천 |
|---|
| 2026.05.14 | ₩245,819 | ₩247,020 | ₩245,071 | ₩246,312 | +0.20% | 9.1천 |
|---|
| 2026.05.13 | ₩245,912 | ₩245,912 | ₩242,162 | ₩245,191 | -0.29% | 1만 |
|---|
| 2026.05.12 | ₩245,111 | ₩245,111 | ₩239,827 | ₩244,217 | -0.36% | 1.8만 |
|---|
| 2026.05.11 | ₩245,512 | ₩247,620 | ₩244,964 | ₩246,633 | +0.46% | 1.1만 |
|---|
| 2026.05.08 | ₩244,271 | ₩244,364 | ₩242,456 | ₩244,110 | -0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩247,700 | ₩247,700 | ₩240,787 | ₩242,055 | -2.28% | 3.2만 |
|---|
| 2026.05.06 | ₩245,005 | ₩246,606 | ₩243,363 | ₩246,606 | +0.65% | 1.7만 |
|---|
| 2026.05.05 | ₩240,147 | ₩242,042 | ₩239,146 | ₩241,495 | +0.56% | 1.8만 |
|---|
| 2026.05.04 | ₩238,239 | ₩239,146 | ₩236,277 | ₩237,304 | -0.39% | 6.6천 |
|---|
| 2026.05.01 | ₩238,359 | ₩238,465 | ₩236,997 | ₩237,998 | -0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩233,608 | ₩237,398 | ₩233,381 | ₩237,398 | +1.62% | 5.7천 |
|---|
| 2026.04.29 | ₩233,074 | ₩233,074 | ₩230,365 | ₩230,819 | -0.97% | 6.4천 |
|---|
| 2026.04.28 | ₩234,142 | ₩234,529 | ₩230,859 | ₩231,819 | -0.99% | 7.8천 |
|---|
| 2026.04.27 | ₩236,744 | ₩236,744 | ₩234,889 | ₩235,970 | -0.33% | 4.6천 |
|---|
| 2026.04.24 | ₩237,464 | ₩237,464 | ₩234,355 | ₩236,344 | -0.47% | 5.7천 |
|---|
| 2026.04.23 | ₩236,037 | ₩237,344 | ₩234,408 | ₩235,396 | -0.27% | 3.7만 |
|---|
| 2026.04.22 | ₩238,319 | ₩238,319 | ₩235,343 | ₩235,863 | -1.03% | 5.8천 |
|---|
| 2026.04.21 | ₩238,198 | ₩238,973 | ₩234,649 | ₩234,649 | -1.49% | 5.6천 |
|---|
| 2026.04.20 | ₩235,943 | ₩236,997 | ₩235,503 | ₩236,811 | +0.37% | 6.7천 |
|---|
| 2026.04.17 | ₩234,208 | ₩236,410 | ₩233,981 | ₩236,077 | +0.80% | 4.5천 |
|---|
| 2026.04.16 | ₩230,218 | ₩230,979 | ₩229,738 | ₩230,738 | +0.23% | 2만 |
|---|
| 2026.04.15 | ₩231,446 | ₩231,446 | ₩228,363 | ₩230,218 | -0.53% | 7.3천 |
|---|
| 2026.04.14 | ₩230,605 | ₩231,179 | ₩229,231 | ₩230,912 | +0.13% | 8천 |
|---|
| 2026.04.13 | ₩223,999 | ₩228,069 | ₩223,999 | ₩228,069 | +1.82% | 6천 |
|---|
| 2026.04.10 | ₩226,682 | ₩226,682 | ₩224,720 | ₩224,973 | -0.75% | 5천 |
|---|
| 2026.04.09 | ₩224,400 | ₩226,388 | ₩224,400 | ₩225,334 | +0.42% | 6.7천 |
|---|
| 2026.04.08 | ₩226,028 | ₩226,028 | ₩223,279 | ₩223,999 | -0.90% | 5.5천 |
|---|
| 2026.04.07 | ₩216,219 | ₩216,806 | ₩214,724 | ₩216,633 | +0.19% | 4.3천 |
|---|
| 2026.04.06 | ₩216,286 | ₩216,860 | ₩214,978 | ₩216,513 | +0.10% | 6천 |
|---|
| 2026.04.02 | ₩211,428 | ₩215,899 | ₩211,428 | ₩215,538 | +1.94% | 6.8천 |
|---|
| 2026.04.01 | ₩213,643 | ₩216,873 | ₩213,643 | ₩214,831 | +0.56% | 8.3천 |
|---|
| 2026.03.31 | ₩207,785 | ₩212,242 | ₩206,851 | ₩212,082 | +2.07% | 9.1천 |
|---|
| 2026.03.30 | ₩209,546 | ₩209,546 | ₩203,421 | ₩204,262 | -2.52% | 7.8천 |
|---|
| 2026.03.27 | ₩209,733 | ₩209,733 | ₩206,851 | ₩207,291 | -1.16% | 9.9천 |
|---|
| 2026.03.26 | ₩214,311 | ₩215,018 | ₩210,921 | ₩210,974 | -1.56% | 7.3천 |
|---|
| 2026.03.25 | ₩217,073 | ₩217,073 | ₩215,859 | ₩216,139 | -0.43% | 5천 |
|---|
| 2026.03.24 | ₩212,816 | ₩214,844 | ₩212,576 | ₩214,150 | +0.63% | 4.3천 |
|---|
| 2026.03.23 | ₩213,683 | ₩216,860 | ₩213,243 | ₩213,723 | +0.02% | 1.3만 |
|---|
| 2026.03.20 | ₩215,098 | ₩215,098 | ₩208,972 | ₩209,546 | -2.58% | 5.6천 |
|---|
| 2026.03.19 | ₩212,309 | ₩215,925 | ₩211,655 | ₩214,738 | +1.14% | 7.4천 |
|---|
| 2026.03.18 | ₩215,178 | ₩216,232 | ₩213,710 | ₩213,710 | -0.68% | 3.6천 |
|---|
| 2026.03.17 | ₩215,939 | ₩217,687 | ₩215,805 | ₩216,406 | +0.22% | 1.2만 |
|---|
| 2026.03.16 | ₩214,844 | ₩216,192 | ₩200,191 | ₩214,631 | -0.10% | 1.3만 |
|---|
| 2026.03.13 | ₩214,564 | ₩215,298 | ₩211,508 | ₩211,722 | -1.32% | 9.4천 |
|---|
| 2026.03.12 | ₩216,419 | ₩216,419 | ₩212,429 | ₩212,429 | -1.84% | 3.8만 |
|---|
| 2026.03.11 | ₩218,768 | ₩218,768 | ₩216,846 | ₩218,167 | -0.27% | 7.4천 |
|---|
| 2026.03.10 | ₩219,742 | ₩221,570 | ₩218,354 | ₩218,368 | -0.63% | 8.2천 |
|---|
| 2026.03.09 | ₩213,110 | ₩219,275 | ₩212,069 | ₩219,128 | +2.82% | 6.3천 |
|---|
| 2026.03.06 | ₩217,073 | ₩217,567 | ₩215,565 | ₩215,819 | -0.58% | 1.6만 |
|---|
| 2026.03.05 | ₩222,665 | ₩222,665 | ₩217,887 | ₩220,116 | -1.14% | 1.1만 |
|---|
| 2026.03.04 | ₩223,572 | ₩224,173 | ₩222,972 | ₩223,572 | 0.00% | 1.3만 |
|---|
| 2026.03.03 | ₩221,544 | ₩222,811 | ₩216,980 | ₩221,544 | 0.00% | 1.4만 |
|---|
| 2026.03.02 | ₩223,158 | ₩226,361 | ₩222,932 | ₩225,854 | +1.21% | 1.5만 |
|---|
| 2026.02.27 | ₩225,027 | ₩225,427 | ₩223,559 | ₩224,787 | -0.11% | 7.5천 |
|---|
| 2026.02.26 | ₩227,122 | ₩227,456 | ₩224,146 | ₩227,229 | +0.05% | 5.8천 |
|---|
| 2026.02.25 | ₩226,722 | ₩226,922 | ₩225,534 | ₩226,335 | -0.17% | 5.9천 |
|---|
| 2026.02.24 | ₩222,424 | ₩225,227 | ₩222,424 | ₩224,853 | +1.09% | 5.9천 |
|---|
| 2026.02.23 | ₩225,707 | ₩225,707 | ₩221,530 | ₩222,011 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩225,240 | ₩226,908 | ₩224,733 | ₩225,801 | +0.25% | 8.1천 |
|---|
| 2026.02.19 | ₩224,960 | ₩225,481 | ₩223,332 | ₩225,481 | +0.23% | 1.2만 |
|---|
| 2026.02.18 | ₩224,653 | ₩227,149 | ₩224,640 | ₩225,400 | +0.33% | 1.2만 |
|---|
| 2026.02.17 | ₩223,345 | ₩224,600 | ₩221,637 | ₩224,359 | +0.45% | 9.1천 |
|---|
| 2026.02.13 | ₩221,891 | ₩224,867 | ₩221,183 | ₩223,826 | +0.87% | 9.9천 |
|---|
| 2026.02.12 | ₩226,722 | ₩226,722 | ₩220,796 | ₩220,997 | -2.53% | 5.9만 |
|---|
| 2026.02.11 | ₩228,363 | ₩228,363 | ₩217,994 | ₩225,147 | -1.41% | 1.1만 |
|---|
| 2026.02.10 | ₩227,362 | ₩227,749 | ₩226,161 | ₩226,161 | -0.53% | 4.8만 |
|---|
| 2026.02.09 | ₩224,293 | ₩227,242 | ₩224,293 | ₩226,642 | +1.05% | 8.8천 |
|---|
| 2026.02.06 | ₩219,262 | ₩224,853 | ₩219,262 | ₩224,853 | +2.55% | 1.2만 |
|---|
| 2026.02.05 | ₩218,234 | ₩219,555 | ₩216,673 | ₩216,846 | -0.64% | 1.5만 |
|---|
| 2026.02.04 | ₩223,612 | ₩223,612 | ₩216,846 | ₩219,302 | -1.93% | 1.2만 |
|---|
| 2026.02.03 | ₩225,627 | ₩225,627 | ₩219,902 | ₩223,145 | -1.10% | 1.1만 |
|---|
| 2026.02.02 | ₩221,330 | ₩224,546 | ₩221,330 | ₩223,692 | +1.07% | 3.8만 |
|---|
| 2026.01.30 | ₩229,511 | ₩229,511 | ₩221,277 | ₩221,771 | -3.37% | 5.3천 |
|---|
| 2026.01.29 | ₩227,469 | ₩227,469 | ₩222,838 | ₩225,587 | -0.83% | 7천 |
|---|
| 2026.01.28 | ₩228,216 | ₩228,216 | ₩226,094 | ₩226,441 | -0.78% | 6.2천 |
|---|
| 2026.01.27 | ₩227,042 | ₩228,350 | ₩226,281 | ₩226,922 | -0.05% | 8.1천 |
|---|
| 2026.01.26 | ₩226,735 | ₩227,589 | ₩226,348 | ₩226,348 | -0.17% | 6.6천 |
|---|
| 2026.01.23 | ₩228,964 | ₩228,964 | ₩226,148 | ₩226,321 | -1.15% | 9.2천 |
|---|
| 2026.01.22 | ₩229,844 | ₩229,844 | ₩228,577 | ₩228,670 | -0.51% | 6.3천 |
|---|
| 2026.01.21 | ₩226,228 | ₩227,763 | ₩224,440 | ₩227,255 | +0.45% | 1.5만 |
|---|
| 2026.01.20 | ₩223,666 | ₩226,602 | ₩223,666 | ₩224,279 | +0.27% | 1.3만 |
|---|
| 2026.01.16 | ₩228,617 | ₩228,843 | ₩227,175 | ₩227,589 | -0.45% | 6.2만 |
|---|
| 2026.01.15 | ₩227,482 | ₩229,364 | ₩227,442 | ₩227,442 | -0.02% | 2.1만 |
|---|
| 2026.01.14 | ₩226,415 | ₩226,415 | ₩223,986 | ₩225,627 | -0.35% | 1.4만 |
|---|
| 2026.01.13 | ₩227,549 | ₩227,549 | ₩225,467 | ₩226,214 | -0.59% | 1.8만 |
|---|
| 2026.01.12 | ₩223,639 | ₩227,055 | ₩223,639 | ₩226,441 | +1.25% | 8.3만 |
|---|
| 2026.01.09 | ₩224,546 | ₩226,989 | ₩224,546 | ₩225,160 | +0.27% | 7.6천 |
|---|
| 2026.01.08 | ₩224,533 | ₩224,533 | ₩222,825 | ₩223,279 | -0.56% | 1만 |
|---|
| 2026.01.07 | ₩225,481 | ₩225,481 | ₩223,999 | ₩224,159 | -0.59% | 7.9천 |
|---|
| 2026.01.06 | ₩222,478 | ₩225,827 | ₩222,051 | ₩225,587 | +1.40% | 8.7천 |
|---|
| 2026.01.05 | ₩220,997 | ₩222,718 | ₩220,743 | ₩222,384 | +0.63% | 3.6천 |
|---|
| 2026.01.02 | ₩218,141 | ₩220,690 | ₩216,886 | ₩218,915 | +0.35% | 5.3천 |
|---|
| 2025.12.31 | ₩218,448 | ₩218,448 | ₩215,992 | ₩215,992 | -1.12% | 7.6천 |
|---|
| 2025.12.30 | ₩219,502 | ₩219,502 | ₩218,034 | ₩218,034 | -0.67% | 3.4천 |
|---|
| 2025.12.29 | ₩219,849 | ₩220,890 | ₩218,768 | ₩219,195 | -0.30% | 5.1천 |
|---|
| 2025.12.26 | ₩222,037 | ₩222,037 | ₩220,423 | ₩220,650 | -0.63% | 2.9천 |
|---|
| 2025.12.24 | ₩221,450 | ₩221,757 | ₩220,516 | ₩221,490 | +0.02% | 2천 |
|---|
| 2025.12.23 | ₩221,650 | ₩221,650 | ₩220,543 | ₩221,010 | -0.29% | 3.9천 |
|---|
| 2025.12.22 | ₩221,397 | ₩222,278 | ₩221,037 | ₩221,811 | +0.19% | 4.9천 |
|---|
| 2025.12.19 | ₩216,419 | ₩219,475 | ₩216,419 | ₩219,075 | +1.23% | 5.4천 |
|---|
| 2025.12.18 | ₩215,752 | ₩217,140 | ₩214,858 | ₩215,245 | -0.24% | 7.2천 |
|---|
| 2025.12.17 | ₩217,700 | ₩217,980 | ₩212,629 | ₩212,629 | -2.33% | 2.3만 |
|---|
| 2025.12.16 | ₩216,192 | ₩217,767 | ₩215,191 | ₩216,593 | +0.19% | 6천 |
|---|
| 2025.12.15 | ₩220,049 | ₩220,062 | ₩216,459 | ₩216,819 | -1.47% | 8천 |
|---|
| 2025.12.12 | ₩223,465 | ₩223,465 | ₩218,501 | ₩218,501 | -2.22% | 4.9천 |
|---|
| 2025.12.11 | ₩220,516 | ₩223,212 | ₩219,916 | ₩222,932 | +1.10% | 7.4천 |
|---|
| 2025.12.10 | ₩218,488 | ₩221,744 | ₩217,914 | ₩220,369 | +0.86% | 5.4천 |
|---|
| 2025.12.09 | ₩217,807 | ₩219,262 | ₩217,674 | ₩218,061 | +0.12% | 2.2만 |
|---|
| 2025.12.08 | ₩219,195 | ₩219,195 | ₩217,847 | ₩218,101 | -0.50% | 1.4만 |
|---|
| 2025.12.05 | ₩218,061 | ₩219,048 | ₩217,674 | ₩217,967 | -0.04% | 4.7천 |
|---|
| 2025.12.04 | ₩216,419 | ₩218,488 | ₩216,419 | ₩218,047 | +0.75% | 3.5만 |
|---|
| 2025.12.03 | ₩214,724 | ₩216,339 | ₩213,830 | ₩216,166 | +0.67% | 5.2천 |
|---|
| 2025.12.02 | ₩216,085 | ₩216,085 | ₩214,110 | ₩214,110 | -0.91% | 4.5천 |
|---|
| 2025.12.01 | ₩215,018 | ₩215,805 | ₩213,910 | ₩213,910 | -0.52% | 4.2천 |
|---|
| 2025.11.28 | ₩216,219 | ₩216,846 | ₩215,685 | ₩216,686 | +0.22% | 1.8천 |
|---|
| 2025.11.26 | ₩214,457 | ₩216,005 | ₩214,457 | ₩214,884 | +0.20% | 4.6천 |
|---|
| 2025.11.25 | ₩209,600 | ₩212,923 | ₩209,426 | ₩212,482 | +1.38% | 4천 |
|---|
| 2025.11.24 | ₩207,665 | ₩209,239 | ₩207,398 | ₩209,106 | +0.69% | 1.5만 |
|---|
| 2025.11.21 | ₩202,060 | ₩205,289 | ₩201,659 | ₩204,208 | +1.06% | 2.9천 |
|---|
| 2025.11.20 | ₩210,561 | ₩211,174 | ₩200,992 | ₩200,992 | -4.54% | 5.6천 |
|---|
| 2025.11.19 | ₩207,117 | ₩208,065 | ₩205,529 | ₩206,197 | -0.44% | 5천 |
|---|
| 2025.11.18 | ₩203,888 | ₩206,944 | ₩203,835 | ₩205,383 | +0.73% | 3.1만 |
|---|
| 2025.11.17 | ₩208,559 | ₩209,373 | ₩204,702 | ₩205,650 | -1.39% | 2.8천 |
|---|
| 2025.11.14 | ₩206,037 | ₩211,228 | ₩206,037 | ₩209,053 | +1.46% | 2.5천 |
|---|
| 2025.11.13 | ₩214,711 | ₩214,711 | ₩208,812 | ₩208,879 | -2.72% | 6.7천 |
|---|
| 2025.11.12 | ₩217,647 | ₩217,967 | ₩216,032 | ₩216,032 | -0.74% | 9.7천 |
|---|
| 2025.11.11 | ₩217,006 | ₩217,006 | ₩215,125 | ₩216,059 | -0.44% | 9.1천 |
|---|
| 2025.11.10 | ₩217,754 | ₩218,408 | ₩215,739 | ₩217,393 | -0.17% | 1만 |
|---|
| 2025.11.07 | ₩210,093 | ₩213,924 | ₩208,652 | ₩213,924 | +1.82% | 4.2천 |
|---|
| 2025.11.06 | ₩217,046 | ₩217,046 | ₩212,189 | ₩212,496 | -2.10% | 7.4천 |
|---|
| 2025.11.05 | ₩214,644 | ₩217,540 | ₩214,644 | ₩216,686 | +0.95% | 3.3천 |
|---|
| 2025.11.04 | ₩214,217 | ₩215,712 | ₩213,830 | ₩213,830 | -0.18% | 3.5천 |
|---|
| 2025.11.03 | ₩220,343 | ₩220,343 | ₩217,980 | ₩218,661 | -0.76% | 4.4천 |
|---|
| 2025.10.31 | ₩219,222 | ₩219,769 | ₩217,954 | ₩219,075 | -0.07% | 3.1천 |
|---|
| 2025.10.30 | ₩218,848 | ₩220,169 | ₩217,140 | ₩217,140 | -0.78% | 4.7천 |
|---|
| 2025.10.29 | ₩221,063 | ₩222,024 | ₩219,182 | ₩219,956 | -0.50% | 4.4천 |
|---|
| 2025.10.28 | ₩221,063 | ₩221,570 | ₩220,436 | ₩220,436 | -0.28% | 4.3천 |
|---|
| 2025.10.27 | ₩222,705 | ₩222,705 | ₩221,130 | ₩221,744 | -0.43% | 4.3천 |
|---|
| 2025.10.24 | ₩220,583 | ₩220,863 | ₩219,809 | ₩219,809 | -0.35% | 2.7천 |
|---|
| 2025.10.23 | ₩214,764 | ₩217,687 | ₩214,764 | ₩217,233 | +1.15% | 1.3만 |
|---|
| 2025.10.22 | ₩216,459 | ₩216,459 | ₩212,309 | ₩213,643 | -1.30% | 4.1천 |
|---|
| 2025.10.21 | ₩218,101 | ₩218,101 | ₩216,152 | ₩217,327 | -0.35% | 4.3천 |
|---|
| 2025.10.20 | ₩217,540 | ₩218,207 | ₩217,327 | ₩217,887 | +0.16% | 4.1천 |
|---|
| 2025.10.17 | ₩215,325 | ₩215,325 | ₩213,777 | ₩214,698 | -0.29% | 4.6천 |
|---|
| 2025.10.16 | ₩220,676 | ₩220,676 | ₩215,271 | ₩215,805 | -2.21% | 5.1천 |
|---|
| 2025.10.15 | ₩219,502 | ₩219,529 | ₩217,954 | ₩218,781 | -0.33% | 3.3천 |
|---|
| 2025.10.14 | ₩213,403 | ₩218,167 | ₩213,403 | ₩216,686 | +1.54% | 2.6천 |
|---|
| 2025.10.13 | ₩214,564 | ₩215,792 | ₩214,564 | ₩215,472 | +0.42% | 3.4천 |
|---|
| 2025.10.10 | ₩218,448 | ₩218,448 | ₩210,347 | ₩210,347 | -3.71% | 2.5천 |
|---|