시장 데이터를 불러오는 중
전체 종목
First Trust China AlphaDEX Fund 과거 주가
First Trust China AlphaDEX Fund · FCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust China AlphaDEX Fund · FCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,193 | ₩34,528 | ₩34,193 | ₩34,528 | +0.98% | 500 |
| 2026.10.08 | ₩34,193 | ₩34,193 | ₩33,965 | ₩34,166 | -0.08% | 8천 |
| 2026.10.07 | ₩34,314 | ₩34,501 | ₩34,314 | ₩34,327 | +0.04% | 1.7천 |
| 2026.10.06 | ₩34,354 | ₩34,542 | ₩34,354 | ₩34,542 | +0.55% | 400 |
| 2026.10.05 | ₩34,193 | ₩34,421 | ₩34,193 | ₩34,421 | +0.67% | 6.2천 |
| 2026.10.02 | ₩33,844 | ₩34,206 | ₩33,764 | ₩34,193 | +1.03% | 5.4천 |
| 2026.10.01 | ₩34,609 | ₩34,837 | ₩33,697 | ₩34,582 | -0.08% | 1.3만 |
| 2026.09.30 | ₩34,448 | ₩34,850 | ₩34,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,622 |
| +0.51% |
| 4.9천 |
| 2026.09.29 | ₩34,180 | ₩34,421 | ₩34,059 | ₩34,407 | +0.67% | 3.8천 |
|---|
| 2026.09.28 | ₩34,300 | ₩34,354 | ₩34,153 | ₩34,354 | +0.16% | 2.6천 |
|---|
| 2026.09.25 | ₩34,300 | ₩34,609 | ₩34,300 | ₩34,609 | +0.90% | 800 |
|---|
| 2026.09.24 | ₩34,515 | ₩34,770 | ₩34,340 | ₩34,676 | +0.47% | 8천 |
|---|
| 2026.09.23 | ₩35,936 | ₩36,043 | ₩35,561 | ₩36,017 | +0.22% | 9.2천 |
|---|
| 2026.09.22 | ₩36,553 | ₩36,553 | ₩36,258 | ₩36,513 | -0.11% | 3.4천 |
|---|
| 2026.09.21 | ₩36,325 | ₩36,674 | ₩36,245 | ₩36,674 | +0.96% | 1.7만 |
|---|
| 2026.09.18 | ₩36,030 | ₩36,204 | ₩36,030 | ₩36,124 | +0.26% | 6.4천 |
|---|
| 2026.09.17 | ₩36,124 | ₩36,124 | ₩36,017 | ₩36,057 | -0.19% | 4.7천 |
|---|
| 2026.09.16 | ₩36,057 | ₩36,070 | ₩35,882 | ₩35,882 | -0.48% | 600 |
|---|
| 2026.09.15 | ₩36,472 | ₩36,741 | ₩36,379 | ₩36,379 | -0.26% | 2.8천 |
|---|
| 2026.09.14 | ₩36,808 | ₩36,888 | ₩36,767 | ₩36,767 | -0.11% | 700 |
|---|
| 2026.09.11 | ₩36,486 | ₩37,639 | ₩36,472 | ₩36,687 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩36,861 | ₩36,861 | ₩36,607 | ₩36,607 | -0.69% | 400 |
|---|
| 2026.09.09 | ₩36,754 | ₩36,955 | ₩36,754 | ₩36,875 | +0.33% | 1.4천 |
|---|
| 2026.09.08 | ₩37,103 | ₩37,197 | ₩36,580 | ₩36,781 | -0.87% | 3.5만 |
|---|
| 2026.09.04 | ₩37,089 | ₩37,492 | ₩37,062 | ₩37,210 | +0.33% | 9.3천 |
|---|
| 2026.09.03 | ₩36,486 | ₩36,942 | ₩36,486 | ₩36,942 | +1.25% | 1.7천 |
|---|
| 2026.09.02 | ₩36,687 | ₩37,062 | ₩36,566 | ₩36,861 | +0.48% | 1.9천 |
|---|
| 2026.09.01 | ₩36,915 | ₩37,036 | ₩36,767 | ₩37,036 | +0.33% | 1.2천 |
|---|
| 2026.08.31 | ₩36,794 | ₩37,156 | ₩36,540 | ₩36,848 | +0.15% | 1.4만 |
|---|
| 2026.08.28 | ₩36,861 | ₩37,317 | ₩36,767 | ₩37,130 | +0.73% | 6.4천 |
|---|
| 2026.08.27 | ₩36,821 | ₩37,170 | ₩36,821 | ₩37,143 | +0.87% | 2천 |
|---|
| 2026.08.26 | ₩36,754 | ₩37,210 | ₩36,754 | ₩36,942 | +0.51% | 1.7천 |
|---|
| 2026.08.25 | ₩36,566 | ₩36,995 | ₩36,540 | ₩36,861 | +0.81% | 2.2만 |
|---|
| 2026.08.24 | ₩36,593 | ₩36,741 | ₩36,486 | ₩36,633 | +0.11% | 2.1천 |
|---|
| 2026.08.21 | ₩36,915 | ₩37,036 | ₩36,915 | ₩37,036 | +0.33% | 600 |
|---|
| 2026.08.20 | ₩36,392 | ₩36,392 | ₩36,379 | ₩36,379 | -0.04% | 900 |
|---|
| 2026.08.19 | ₩36,607 | ₩36,607 | ₩36,338 | ₩36,472 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩36,982 | ₩36,982 | ₩36,875 | ₩36,888 | -0.25% | 2.3천 |
|---|
| 2026.08.17 | ₩37,197 | ₩37,197 | ₩36,727 | ₩36,969 | -0.61% | 1.4만 |
|---|
| 2026.08.14 | ₩36,540 | ₩36,700 | ₩36,405 | ₩36,607 | +0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩36,687 | ₩36,955 | ₩36,687 | ₩36,955 | +0.73% | 2.3천 |
|---|
| 2026.08.12 | ₩36,687 | ₩37,156 | ₩36,687 | ₩36,928 | +0.66% | 1.9만 |
|---|
| 2026.08.11 | ₩37,022 | ₩37,197 | ₩36,808 | ₩36,969 | -0.14% | 2.3천 |
|---|
| 2026.08.10 | ₩37,304 | ₩37,344 | ₩37,062 | ₩37,344 | +0.11% | 800 |
|---|
| 2026.08.07 | ₩37,237 | ₩37,438 | ₩37,022 | ₩37,183 | -0.14% | 4천 |
|---|
| 2026.08.06 | ₩36,620 | ₩36,915 | ₩36,499 | ₩36,741 | +0.33% | 1.6만 |
|---|
| 2026.08.05 | ₩36,942 | ₩37,237 | ₩36,808 | ₩37,076 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩36,392 | ₩36,928 | ₩36,392 | ₩36,794 | +1.11% | 2.2만 |
|---|
| 2026.08.03 | ₩36,218 | ₩36,446 | ₩36,204 | ₩36,432 | +0.59% | 9.2천 |
|---|
| 2026.07.31 | ₩36,379 | ₩36,727 | ₩36,325 | ₩36,727 | +0.96% | 4.2천 |
|---|
| 2026.07.30 | ₩36,633 | ₩36,687 | ₩36,526 | ₩36,687 | +0.15% | 500 |
|---|
| 2026.07.29 | ₩36,593 | ₩36,700 | ₩36,593 | ₩36,633 | +0.11% | 8.3천 |
|---|
| 2026.07.28 | ₩36,231 | ₩36,553 | ₩36,057 | ₩36,271 | +0.11% | 7천 |
|---|
| 2026.07.27 | ₩36,727 | ₩36,808 | ₩36,271 | ₩36,580 | -0.40% | 2.2만 |
|---|
| 2026.07.24 | ₩36,446 | ₩36,687 | ₩36,352 | ₩36,352 | -0.26% | 1.1천 |
|---|
| 2026.07.23 | ₩36,660 | ₩36,660 | ₩36,177 | ₩36,446 | -0.59% | 1.5천 |
|---|
| 2026.07.22 | ₩36,472 | ₩36,472 | ₩36,312 | ₩36,312 | -0.44% | 2.9천 |
|---|
| 2026.07.21 | ₩35,923 | ₩35,923 | ₩35,909 | ₩35,909 | -0.04% | 2.1천 |
|---|
| 2026.07.20 | ₩35,266 | ₩35,695 | ₩35,158 | ₩35,400 | +0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩34,850 | ₩34,971 | ₩34,609 | ₩34,716 | -0.38% | 3.6만 |
|---|
| 2026.07.16 | ₩35,775 | ₩35,923 | ₩35,520 | ₩35,601 | -0.49% | 2.2천 |
|---|
| 2026.07.15 | ₩36,151 | ₩36,258 | ₩35,695 | ₩35,976 | -0.48% | 1.3만 |
|---|
| 2026.07.14 | ₩35,842 | ₩36,151 | ₩35,655 | ₩35,655 | -0.52% | 3.9천 |
|---|
| 2026.07.13 | ₩35,225 | ₩35,333 | ₩34,877 | ₩35,051 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩35,748 | ₩35,815 | ₩35,748 | ₩35,815 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩35,882 | ₩35,882 | ₩35,319 | ₩35,708 | -0.49% | 5.3천 |
|---|
| 2026.07.08 | ₩35,467 | ₩35,668 | ₩35,158 | ₩35,373 | -0.26% | 4.5만 |
|---|
| 2026.07.07 | ₩35,990 | ₩35,990 | ₩35,413 | ₩35,695 | -0.82% | 5.4천 |
|---|
| 2026.07.06 | ₩35,882 | ₩36,472 | ₩35,882 | ₩36,325 | +1.23% | 2.3만 |
|---|
| 2026.07.02 | ₩35,641 | ₩35,950 | ₩35,346 | ₩35,695 | +0.15% | 2.3만 |
|---|
| 2026.07.01 | ₩36,204 | ₩37,250 | ₩36,204 | ₩36,848 | +1.78% | 1.4만 |
|---|
| 2026.06.30 | ₩37,022 | ₩37,022 | ₩36,526 | ₩36,553 | -1.27% | 2.1만 |
|---|
| 2026.06.29 | ₩37,130 | ₩37,130 | ₩36,325 | ₩36,633 | -1.34% | 7만 |
|---|
| 2026.06.26 | ₩37,170 | ₩37,787 | ₩37,170 | ₩37,545 | +1.01% | 3.7천 |
|---|
| 2026.06.25 | ₩38,189 | ₩38,524 | ₩38,082 | ₩38,524 | +0.88% | 1.8만 |
|---|
| 2026.06.24 | ₩38,698 | ₩38,967 | ₩38,417 | ₩38,417 | -0.73% | 2.5천 |
|---|
| 2026.06.23 | ₩39,878 | ₩39,959 | ₩39,302 | ₩39,355 | -1.31% | 2.6만 |
|---|
| 2026.06.22 | ₩38,323 | ₩41,635 | ₩38,323 | ₩40,240 | +5.00% | 218.3만 |
|---|
| 2026.06.18 | ₩39,342 | ₩39,342 | ₩38,846 | ₩38,940 | -1.02% | 1.1만 |
|---|
| 2026.06.17 | ₩40,401 | ₩40,535 | ₩38,564 | ₩39,785 | -1.53% | 50.6만 |
|---|
| 2026.06.16 | ₩40,468 | ₩41,045 | ₩40,468 | ₩40,790 | +0.80% | 5.4천 |
|---|
| 2026.06.15 | ₩41,219 | ₩41,434 | ₩41,219 | ₩41,434 | +0.52% | 900 |
|---|
| 2026.06.12 | ₩40,723 | ₩41,166 | ₩40,589 | ₩41,058 | +0.82% | 1.7만 |
|---|
| 2026.06.11 | ₩38,698 | ₩40,388 | ₩38,698 | ₩40,388 | +4.37% | 3.2만 |
|---|
| 2026.06.10 | ₩40,120 | ₩40,361 | ₩39,677 | ₩39,986 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩41,085 | ₩41,085 | ₩40,321 | ₩40,361 | -1.76% | 1.7만 |
|---|
| 2026.06.08 | ₩40,374 | ₩40,535 | ₩40,321 | ₩40,522 | +0.37% | 5.5천 |
|---|
| 2026.06.05 | ₩41,380 | ₩41,380 | ₩40,401 | ₩40,482 | -2.17% | 2만 |
|---|
| 2026.06.04 | ₩42,507 | ₩42,507 | ₩41,769 | ₩42,064 | -1.04% | 3.4천 |
|---|
| 2026.06.03 | ₩42,574 | ₩42,574 | ₩41,943 | ₩42,453 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩41,782 | ₩42,305 | ₩41,782 | ₩42,279 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩41,394 | ₩41,447 | ₩40,897 | ₩41,447 | +0.13% | 3.3만 |
|---|
| 2026.05.29 | ₩41,327 | ₩41,675 | ₩41,018 | ₩41,394 | +0.16% | 3.3만 |
|---|
| 2026.05.28 | ₩41,273 | ₩41,461 | ₩40,227 | ₩41,233 | -0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩41,662 | ₩41,970 | ₩41,622 | ₩41,903 | +0.58% | 7.3천 |
|---|
| 2026.05.26 | ₩41,890 | ₩42,667 | ₩41,876 | ₩42,627 | +1.76% | 1.9만 |
|---|
| 2026.05.22 | ₩41,903 | ₩42,265 | ₩41,729 | ₩41,997 | +0.22% | 3.2만 |
|---|
| 2026.05.21 | ₩42,104 | ₩42,426 | ₩41,675 | ₩42,332 | +0.54% | 2.5만 |
|---|
| 2026.05.20 | ₩42,788 | ₩42,949 | ₩42,198 | ₩42,681 | -0.25% | 4만 |
|---|
| 2026.05.19 | ₩42,815 | ₩42,976 | ₩42,292 | ₩42,922 | +0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩42,788 | ₩43,257 | ₩42,708 | ₩42,708 | -0.19% | 1.9만 |
|---|
| 2026.05.15 | ₩43,485 | ₩43,485 | ₩42,667 | ₩42,761 | -1.67% | 7.7만 |
|---|
| 2026.05.14 | ₩44,652 | ₩45,027 | ₩44,049 | ₩44,840 | +0.42% | 5.1만 |
|---|
| 2026.05.13 | ₩45,698 | ₩46,395 | ₩45,698 | ₩46,395 | +1.53% | 5.1만 |
|---|
| 2026.05.12 | ₩45,416 | ₩45,698 | ₩45,054 | ₩45,255 | -0.35% | 3.8만 |
|---|
| 2026.05.11 | ₩45,296 | ₩45,698 | ₩45,188 | ₩45,363 | +0.15% | 2.3만 |
|---|
| 2026.05.08 | ₩45,202 | ₩45,269 | ₩44,572 | ₩45,188 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩44,598 | ₩44,920 | ₩43,874 | ₩43,874 | -1.62% | 13.6만 |
|---|
| 2026.05.06 | ₩44,209 | ₩44,759 | ₩44,142 | ₩44,437 | +0.52% | 4.2만 |
|---|
| 2026.05.05 | ₩43,982 | ₩44,344 | ₩43,982 | ₩43,995 | +0.03% | 8.4천 |
|---|
| 2026.05.04 | ₩44,049 | ₩44,156 | ₩43,499 | ₩43,633 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩43,874 | ₩44,169 | ₩43,552 | ₩44,075 | +0.46% | 4.8만 |
|---|
| 2026.04.30 | ₩43,633 | ₩44,183 | ₩43,392 | ₩44,183 | +1.26% | 2.2만 |
|---|
| 2026.04.29 | ₩44,344 | ₩44,344 | ₩43,847 | ₩44,089 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩43,700 | ₩44,236 | ₩43,552 | ₩44,022 | +0.74% | 4만 |
|---|
| 2026.04.27 | ₩44,022 | ₩44,263 | ₩43,727 | ₩43,995 | -0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,089 | ₩44,357 | ₩43,861 | ₩43,941 | -0.33% | 4만 |
|---|
| 2026.04.23 | ₩44,290 | ₩44,598 | ₩43,780 | ₩43,968 | -0.73% | 5.8천 |
|---|
| 2026.04.22 | ₩44,223 | ₩45,027 | ₩44,209 | ₩44,357 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩43,660 | ₩44,209 | ₩43,512 | ₩43,539 | -0.28% | 2.6만 |
|---|
| 2026.04.20 | ₩44,183 | ₩44,223 | ₩43,821 | ₩43,914 | -0.61% | 2.5만 |
|---|
| 2026.04.17 | ₩44,089 | ₩44,652 | ₩43,821 | ₩44,196 | +0.24% | 1.6만 |
|---|
| 2026.04.16 | ₩44,062 | ₩44,545 | ₩44,049 | ₩44,196 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩44,022 | ₩44,196 | ₩43,579 | ₩43,713 | -0.70% | 1.9만 |
|---|
| 2026.04.14 | ₩44,679 | ₩45,054 | ₩42,949 | ₩44,022 | -1.47% | 19.5만 |
|---|
| 2026.04.13 | ₩43,539 | ₩44,344 | ₩43,432 | ₩43,861 | +0.74% | 2.1만 |
|---|
| 2026.04.10 | ₩44,384 | ₩44,384 | ₩43,754 | ₩43,754 | -1.42% | 2만 |
|---|
| 2026.04.09 | ₩43,928 | ₩44,639 | ₩43,888 | ₩44,277 | +0.79% | 2.9만 |
|---|
| 2026.04.08 | ₩43,070 | ₩44,504 | ₩43,070 | ₩43,928 | +1.99% | 4.2만 |
|---|
| 2026.04.07 | ₩41,943 | ₩42,346 | ₩41,917 | ₩42,346 | +0.96% | 1.1만 |
|---|
| 2026.04.06 | ₩41,890 | ₩42,627 | ₩41,890 | ₩42,104 | +0.51% | 17.5만 |
|---|
| 2026.04.02 | ₩41,622 | ₩42,614 | ₩41,622 | ₩42,185 | +1.35% | 2.9만 |
|---|
| 2026.04.01 | ₩41,246 | ₩42,802 | ₩41,246 | ₩42,171 | +2.24% | 2.9만 |
|---|
| 2026.03.31 | ₩41,380 | ₩42,144 | ₩41,380 | ₩42,024 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩42,104 | ₩42,721 | ₩42,104 | ₩42,144 | +0.10% | 7천 |
|---|
| 2026.03.27 | ₩41,367 | ₩41,836 | ₩41,367 | ₩41,689 | +0.78% | 7.5천 |
|---|
| 2026.03.26 | ₩42,225 | ₩42,279 | ₩41,568 | ₩41,568 | -1.56% | 2.5만 |
|---|
| 2026.03.25 | ₩43,016 | ₩43,418 | ₩42,936 | ₩43,137 | +0.28% | 9.3천 |
|---|
| 2026.03.24 | ₩41,233 | ₩42,305 | ₩41,233 | ₩42,010 | +1.89% | 2만 |
|---|
| 2026.03.23 | ₩41,434 | ₩42,372 | ₩41,407 | ₩41,434 | 0.00% | 10.5만 |
|---|
| 2026.03.20 | ₩42,386 | ₩42,386 | ₩41,327 | ₩41,675 | -1.68% | 2.6만 |
|---|
| 2026.03.19 | ₩42,989 | ₩43,284 | ₩42,372 | ₩43,284 | +0.69% | 3.8만 |
|---|
| 2026.03.18 | ₩43,405 | ₩43,579 | ₩42,922 | ₩43,405 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩42,909 | ₩44,250 | ₩42,909 | ₩43,150 | +0.56% | 6.3만 |
|---|
| 2026.03.16 | ₩43,780 | ₩44,504 | ₩43,700 | ₩43,821 | +0.09% | 7.1만 |
|---|
| 2026.03.13 | ₩44,987 | ₩44,987 | ₩44,035 | ₩44,397 | -1.31% | 4.1만 |
|---|
| 2026.03.12 | ₩44,786 | ₩44,920 | ₩44,344 | ₩44,585 | -0.45% | 4.6만 |
|---|
| 2026.03.11 | ₩44,612 | ₩45,175 | ₩44,290 | ₩44,947 | +0.75% | 15.4만 |
|---|
| 2026.03.10 | ₩44,491 | ₩45,081 | ₩44,196 | ₩44,411 | -0.18% | 6.8천 |
|---|
| 2026.03.09 | ₩43,566 | ₩44,196 | ₩43,418 | ₩44,196 | +1.45% | 3.8만 |
|---|
| 2026.03.06 | ₩43,566 | ₩43,847 | ₩43,298 | ₩43,526 | -0.09% | 20만 |
|---|
| 2026.03.05 | ₩44,250 | ₩44,437 | ₩43,713 | ₩44,075 | -0.39% | 1.1만 |
|---|
| 2026.03.04 | ₩44,116 | ₩45,014 | ₩44,102 | ₩44,518 | +0.91% | 12.3만 |
|---|
| 2026.03.03 | ₩44,022 | ₩44,478 | ₩42,909 | ₩44,169 | +0.34% | 2.1만 |
|---|
| 2026.03.02 | ₩45,617 | ₩46,342 | ₩45,617 | ₩46,060 | +0.97% | 28.1만 |
|---|
| 2026.02.27 | ₩45,014 | ₩45,698 | ₩45,014 | ₩45,591 | +1.28% | 8.9만 |
|---|
| 2026.02.26 | ₩44,813 | ₩45,403 | ₩44,799 | ₩45,363 | +1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩45,658 | ₩45,939 | ₩45,081 | ₩45,765 | +0.23% | 12.2만 |
|---|
| 2026.02.24 | ₩44,920 | ₩45,389 | ₩44,920 | ₩45,363 | +0.99% | 9.7천 |
|---|
| 2026.02.23 | ₩45,416 | ₩45,457 | ₩44,598 | ₩44,934 | -1.06% | 15.2만 |
|---|
| 2026.02.20 | ₩43,928 | ₩44,840 | ₩43,928 | ₩44,746 | +1.86% | 3.2만 |
|---|
| 2026.02.19 | ₩44,411 | ₩44,518 | ₩44,049 | ₩44,464 | +0.12% | 13.7만 |
|---|
| 2026.02.18 | ₩44,303 | ₩44,934 | ₩44,250 | ₩44,572 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩44,451 | ₩44,612 | ₩43,888 | ₩44,250 | -0.45% | 4.4만 |
|---|
| 2026.02.13 | ₩44,250 | ₩44,263 | ₩43,646 | ₩43,646 | -1.36% | 68.4만 |
|---|
| 2026.02.12 | ₩45,162 | ₩45,188 | ₩44,451 | ₩45,054 | -0.24% | 10.1만 |
|---|
| 2026.02.11 | ₩44,504 | ₩44,799 | ₩44,330 | ₩44,451 | -0.12% | 2.2만 |
|---|
| 2026.02.10 | ₩44,437 | ₩44,652 | ₩44,250 | ₩44,572 | +0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩43,606 | ₩44,370 | ₩43,606 | ₩44,344 | +1.69% | 7.2만 |
|---|
| 2026.02.06 | ₩42,815 | ₩43,552 | ₩42,815 | ₩43,552 | +1.72% | 4.3만 |
|---|
| 2026.02.05 | ₩42,560 | ₩42,641 | ₩42,104 | ₩42,507 | -0.13% | 9천 |
|---|
| 2026.02.04 | ₩43,056 | ₩43,137 | ₩42,667 | ₩43,043 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩42,828 | ₩43,190 | ₩42,600 | ₩42,962 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩42,252 | ₩42,346 | ₩41,742 | ₩42,104 | -0.35% | 1.3만 |
|---|
| 2026.01.30 | ₩43,512 | ₩43,579 | ₩42,574 | ₩42,989 | -1.20% | 2.8만 |
|---|
| 2026.01.29 | ₩44,424 | ₩44,572 | ₩43,713 | ₩44,464 | +0.09% | 1.5만 |
|---|
| 2026.01.28 | ₩44,062 | ₩44,089 | ₩43,874 | ₩44,022 | -0.09% | 1.2만 |
|---|
| 2026.01.27 | ₩42,466 | ₩43,472 | ₩42,466 | ₩43,298 | +1.96% | 3.6만 |
|---|
| 2026.01.26 | ₩42,238 | ₩42,802 | ₩42,238 | ₩42,480 | +0.57% | 1.2만 |
|---|
| 2026.01.23 | ₩42,118 | ₩42,225 | ₩41,836 | ₩41,917 | -0.48% | 4.2만 |
|---|
| 2026.01.22 | ₩41,809 | ₩42,372 | ₩41,568 | ₩42,118 | +0.74% | 3.5만 |
|---|
| 2026.01.21 | ₩42,225 | ₩42,828 | ₩41,689 | ₩42,091 | -0.32% | 2.6만 |
|---|
| 2026.01.20 | ₩42,024 | ₩42,024 | ₩41,662 | ₩41,809 | -0.51% | 1.2만 |
|---|
| 2026.01.16 | ₩41,219 | ₩41,219 | ₩40,750 | ₩40,924 | -0.72% | 2만 |
|---|
| 2026.01.15 | ₩41,206 | ₩41,742 | ₩40,911 | ₩41,434 | +0.55% | 1.9만 |
|---|
| 2026.01.14 | ₩41,192 | ₩41,487 | ₩40,897 | ₩41,353 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩41,849 | ₩41,930 | ₩41,501 | ₩41,595 | -0.61% | 2.6만 |
|---|
| 2026.01.12 | ₩41,769 | ₩42,077 | ₩41,099 | ₩41,863 | +0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩41,125 | ₩41,394 | ₩41,045 | ₩41,367 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩40,643 | ₩40,857 | ₩40,495 | ₩40,710 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩40,549 | ₩40,656 | ₩40,509 | ₩40,549 | 0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩39,919 | ₩40,669 | ₩39,919 | ₩40,669 | +1.88% | 3.6만 |
|---|
| 2026.01.05 | ₩39,355 | ₩39,972 | ₩39,302 | ₩39,972 | +1.57% | 1만 |
|---|
| 2026.01.02 | ₩40,428 | ₩40,428 | ₩39,020 | ₩39,543 | -2.19% | 1.1만 |
|---|
| 2025.12.31 | ₩38,041 | ₩38,041 | ₩37,384 | ₩37,907 | -0.35% | 8.2천 |
|---|
| 2025.12.30 | ₩38,229 | ₩38,310 | ₩38,001 | ₩38,108 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩38,363 | ₩38,417 | ₩38,135 | ₩38,269 | -0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩38,591 | ₩39,811 | ₩38,591 | ₩38,806 | +0.56% | 9.9천 |
|---|
| 2025.12.24 | ₩38,591 | ₩38,953 | ₩38,484 | ₩38,631 | +0.10% | 6천 |
|---|
| 2025.12.23 | ₩38,363 | ₩38,618 | ₩38,175 | ₩38,578 | +0.56% | 5.7천 |
|---|
| 2025.12.22 | ₩38,578 | ₩38,698 | ₩38,202 | ₩38,645 | +0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩37,894 | ₩38,377 | ₩37,854 | ₩38,377 | +1.27% | 13.3만 |
|---|
| 2025.12.18 | ₩37,907 | ₩38,135 | ₩37,880 | ₩37,974 | +0.18% | 3.9천 |
|---|
| 2025.12.17 | ₩37,867 | ₩37,867 | ₩37,210 | ₩37,599 | -0.71% | 4.1천 |
|---|
| 2025.12.16 | ₩37,036 | ₩37,277 | ₩36,714 | ₩37,277 | +0.65% | 5.2만 |
|---|
| 2025.12.15 | ₩37,827 | ₩37,974 | ₩37,666 | ₩37,693 | -0.35% | 7.9천 |
|---|
| 2025.12.12 | ₩37,840 | ₩37,840 | ₩37,304 | ₩37,599 | -0.64% | 3.1천 |
|---|
| 2025.12.11 | ₩37,411 | ₩37,894 | ₩37,411 | ₩37,773 | +0.97% | 1.2천 |
|---|
| 2025.12.10 | ₩37,800 | ₩37,921 | ₩37,518 | ₩37,760 | -0.11% | 3.9천 |
|---|
| 2025.12.09 | ₩37,733 | ₩37,733 | ₩37,545 | ₩37,612 | -0.32% | 6.4천 |
|---|
| 2025.12.08 | ₩38,886 | ₩38,886 | ₩38,149 | ₩38,578 | -0.79% | 1만 |
|---|
| 2025.12.05 | ₩40,589 | ₩40,589 | ₩38,926 | ₩39,315 | -3.14% | 5.5천 |
|---|
| 2025.12.04 | ₩38,470 | ₩38,645 | ₩38,470 | ₩38,645 | +0.45% | 800 |
|---|
| 2025.12.03 | ₩38,390 | ₩38,886 | ₩38,390 | ₩38,739 | +0.91% | 2.1천 |
|---|
| 2025.12.02 | ₩38,336 | ₩38,658 | ₩38,336 | ₩38,658 | +0.84% | 1.7천 |
|---|
| 2025.12.01 | ₩38,940 | ₩39,168 | ₩38,926 | ₩38,926 | -0.03% | 3.7천 |
|---|
| 2025.11.28 | ₩38,725 | ₩39,020 | ₩38,725 | ₩38,779 | +0.14% | 1.3천 |
|---|
| 2025.11.26 | ₩38,484 | ₩38,605 | ₩38,283 | ₩38,377 | -0.28% | 600 |
|---|
| 2025.11.25 | ₩38,417 | ₩38,618 | ₩38,162 | ₩38,618 | +0.52% | 1.9천 |
|---|
| 2025.11.24 | ₩37,813 | ₩38,310 | ₩37,813 | ₩38,310 | +1.31% | 1.1천 |
|---|
| 2025.11.21 | ₩37,223 | ₩37,679 | ₩37,210 | ₩37,679 | +1.22% | 2.7천 |
|---|
| 2025.11.20 | ₩39,074 | ₩39,074 | ₩38,229 | ₩38,484 | -1.51% | 5.9천 |
|---|
| 2025.11.19 | ₩38,470 | ₩38,953 | ₩38,470 | ₩38,900 | +1.12% | 2.3천 |
|---|
| 2025.11.18 | ₩39,141 | ₩39,141 | ₩38,350 | ₩38,537 | -1.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,570 | ₩39,583 | ₩39,087 | ₩39,262 | -0.78% | 7.6천 |
|---|
| 2025.11.14 | ₩39,986 | ₩40,187 | ₩39,624 | ₩40,080 | +0.23% | 7.2천 |
|---|
| 2025.11.13 | ₩40,589 | ₩40,737 | ₩39,892 | ₩39,892 | -1.72% | 5.9천 |
|---|
| 2025.11.12 | ₩40,026 | ₩40,106 | ₩39,731 | ₩39,731 | -0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩39,691 | ₩40,616 | ₩39,691 | ₩39,865 | +0.44% | 6.1만 |
|---|
| 2025.11.10 | ₩39,436 | ₩39,637 | ₩39,436 | ₩39,637 | +0.51% | 2.7천 |
|---|
| 2025.11.07 | ₩38,779 | ₩38,886 | ₩38,390 | ₩38,886 | +0.28% | 6.3천 |
|---|
| 2025.11.06 | ₩39,127 | ₩39,221 | ₩38,779 | ₩39,034 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩38,484 | ₩38,725 | ₩38,377 | ₩38,430 | -0.14% | 1.7천 |
|---|
| 2025.11.04 | ₩38,149 | ₩38,283 | ₩37,880 | ₩38,216 | +0.18% | 3.5만 |
|---|
| 2025.11.03 | ₩38,417 | ₩38,980 | ₩38,417 | ₩38,859 | +1.15% | 2.3천 |
|---|
| 2025.10.31 | ₩38,403 | ₩38,457 | ₩38,108 | ₩38,417 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩38,685 | ₩38,859 | ₩38,403 | ₩38,645 | -0.10% | 4.7천 |
|---|
| 2025.10.29 | ₩38,765 | ₩38,900 | ₩38,484 | ₩38,591 | -0.45% | 2.1천 |
|---|
| 2025.10.28 | ₩37,907 | ₩38,752 | ₩37,880 | ₩38,444 | +1.41% | 4.5천 |
|---|
| 2025.10.27 | ₩39,208 | ₩39,315 | ₩38,873 | ₩39,195 | -0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩38,430 | ₩38,618 | ₩38,363 | ₩38,363 | -0.17% | 1.8천 |
|---|
| 2025.10.23 | ₩38,149 | ₩38,417 | ₩38,149 | ₩38,175 | +0.07% | 3.2천 |
|---|
| 2025.10.22 | ₩38,323 | ₩38,363 | ₩37,840 | ₩38,082 | -0.63% | 5.3천 |
|---|
| 2025.10.21 | ₩37,880 | ₩38,484 | ₩37,867 | ₩38,323 | +1.17% | 3.6천 |
|---|
| 2025.10.20 | ₩37,746 | ₩38,390 | ₩37,746 | ₩38,323 | +1.53% | 1.8만 |
|---|
| 2025.10.17 | ₩38,108 | ₩38,792 | ₩38,108 | ₩38,323 | +0.56% | 14.8만 |
|---|
| 2025.10.16 | ₩39,235 | ₩39,503 | ₩38,980 | ₩39,329 | +0.24% | 6.1천 |
|---|
| 2025.10.15 | ₩38,739 | ₩38,980 | ₩38,484 | ₩38,967 | +0.59% | 3.1천 |
|---|
| 2025.10.14 | ₩37,733 | ₩38,269 | ₩37,585 | ₩38,068 | +0.89% | 9.1만 |
|---|
| 2025.10.13 | ₩38,216 | ₩38,698 | ₩37,880 | ₩38,229 | +0.04% | 8.2만 |
|---|
| 2025.10.10 | ₩39,007 | ₩39,195 | ₩36,875 | ₩37,197 | -4.64% | 7.9천 |
|---|