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 | ₩34,202 | ₩34,537 | ₩34,202 | ₩34,537 | +0.98% | 500 |
| 2026.10.08 | ₩34,202 | ₩34,202 | ₩33,974 | ₩34,175 | -0.08% | 8천 |
| 2026.10.07 | ₩34,323 | ₩34,511 | ₩34,323 | ₩34,336 | +0.04% | 1.7천 |
| 2026.10.06 | ₩34,363 | ₩34,551 | ₩34,363 | ₩34,551 | +0.55% | 400 |
| 2026.10.05 | ₩34,202 | ₩34,430 | ₩34,202 | ₩34,430 | +0.67% | 6.2천 |
| 2026.10.02 | ₩33,853 | ₩34,216 | ₩33,773 | ₩34,202 | +1.03% | 5.4천 |
| 2026.10.01 | ₩34,618 | ₩34,846 | ₩33,706 | ₩34,591 | -0.08% | 1.3만 |
| 2026.09.30 | ₩34,457 | ₩34,859 | ₩34,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,631 |
| +0.51% |
| 4.9천 |
| 2026.09.29 | ₩34,189 | ₩34,430 | ₩34,068 | ₩34,417 | +0.67% | 3.8천 |
|---|
| 2026.09.28 | ₩34,309 | ₩34,363 | ₩34,162 | ₩34,363 | +0.16% | 2.6천 |
|---|
| 2026.09.25 | ₩34,309 | ₩34,618 | ₩34,309 | ₩34,618 | +0.90% | 800 |
|---|
| 2026.09.24 | ₩34,524 | ₩34,779 | ₩34,350 | ₩34,685 | +0.47% | 8천 |
|---|
| 2026.09.23 | ₩35,946 | ₩36,053 | ₩35,570 | ₩36,026 | +0.22% | 9.2천 |
|---|
| 2026.09.22 | ₩36,563 | ₩36,563 | ₩36,268 | ₩36,523 | -0.11% | 3.4천 |
|---|
| 2026.09.21 | ₩36,335 | ₩36,683 | ₩36,254 | ₩36,683 | +0.96% | 1.7만 |
|---|
| 2026.09.18 | ₩36,040 | ₩36,214 | ₩36,040 | ₩36,134 | +0.26% | 6.4천 |
|---|
| 2026.09.17 | ₩36,134 | ₩36,134 | ₩36,026 | ₩36,066 | -0.19% | 4.7천 |
|---|
| 2026.09.16 | ₩36,066 | ₩36,080 | ₩35,892 | ₩35,892 | -0.48% | 600 |
|---|
| 2026.09.15 | ₩36,482 | ₩36,751 | ₩36,388 | ₩36,388 | -0.26% | 2.8천 |
|---|
| 2026.09.14 | ₩36,818 | ₩36,898 | ₩36,777 | ₩36,777 | -0.11% | 700 |
|---|
| 2026.09.11 | ₩36,496 | ₩37,649 | ₩36,482 | ₩36,697 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩36,871 | ₩36,871 | ₩36,616 | ₩36,616 | -0.69% | 400 |
|---|
| 2026.09.09 | ₩36,764 | ₩36,965 | ₩36,764 | ₩36,885 | +0.33% | 1.4천 |
|---|
| 2026.09.08 | ₩37,113 | ₩37,207 | ₩36,590 | ₩36,791 | -0.87% | 3.5만 |
|---|
| 2026.09.04 | ₩37,099 | ₩37,502 | ₩37,072 | ₩37,220 | +0.33% | 9.3천 |
|---|
| 2026.09.03 | ₩36,496 | ₩36,952 | ₩36,496 | ₩36,952 | +1.25% | 1.7천 |
|---|
| 2026.09.02 | ₩36,697 | ₩37,072 | ₩36,576 | ₩36,871 | +0.48% | 1.9천 |
|---|
| 2026.09.01 | ₩36,925 | ₩37,046 | ₩36,777 | ₩37,046 | +0.33% | 1.2천 |
|---|
| 2026.08.31 | ₩36,804 | ₩37,166 | ₩36,549 | ₩36,858 | +0.15% | 1.4만 |
|---|
| 2026.08.28 | ₩36,871 | ₩37,327 | ₩36,777 | ₩37,139 | +0.73% | 6.4천 |
|---|
| 2026.08.27 | ₩36,831 | ₩37,180 | ₩36,831 | ₩37,153 | +0.87% | 2천 |
|---|
| 2026.08.26 | ₩36,764 | ₩37,220 | ₩36,764 | ₩36,952 | +0.51% | 1.7천 |
|---|
| 2026.08.25 | ₩36,576 | ₩37,005 | ₩36,549 | ₩36,871 | +0.81% | 2.2만 |
|---|
| 2026.08.24 | ₩36,603 | ₩36,751 | ₩36,496 | ₩36,643 | +0.11% | 2.1천 |
|---|
| 2026.08.21 | ₩36,925 | ₩37,046 | ₩36,925 | ₩37,046 | +0.33% | 600 |
|---|
| 2026.08.20 | ₩36,402 | ₩36,402 | ₩36,388 | ₩36,388 | -0.04% | 900 |
|---|
| 2026.08.19 | ₩36,616 | ₩36,616 | ₩36,348 | ₩36,482 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩36,992 | ₩36,992 | ₩36,885 | ₩36,898 | -0.25% | 2.3천 |
|---|
| 2026.08.17 | ₩37,207 | ₩37,207 | ₩36,737 | ₩36,979 | -0.61% | 1.4만 |
|---|
| 2026.08.14 | ₩36,549 | ₩36,710 | ₩36,415 | ₩36,616 | +0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩36,697 | ₩36,965 | ₩36,697 | ₩36,965 | +0.73% | 2.3천 |
|---|
| 2026.08.12 | ₩36,697 | ₩37,166 | ₩36,697 | ₩36,938 | +0.66% | 1.9만 |
|---|
| 2026.08.11 | ₩37,032 | ₩37,207 | ₩36,818 | ₩36,979 | -0.14% | 2.3천 |
|---|
| 2026.08.10 | ₩37,314 | ₩37,354 | ₩37,072 | ₩37,354 | +0.11% | 800 |
|---|
| 2026.08.07 | ₩37,247 | ₩37,448 | ₩37,032 | ₩37,193 | -0.14% | 4천 |
|---|
| 2026.08.06 | ₩36,630 | ₩36,925 | ₩36,509 | ₩36,751 | +0.33% | 1.6만 |
|---|
| 2026.08.05 | ₩36,952 | ₩37,247 | ₩36,818 | ₩37,086 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩36,402 | ₩36,938 | ₩36,402 | ₩36,804 | +1.11% | 2.2만 |
|---|
| 2026.08.03 | ₩36,227 | ₩36,455 | ₩36,214 | ₩36,442 | +0.59% | 9.2천 |
|---|
| 2026.07.31 | ₩36,388 | ₩36,737 | ₩36,335 | ₩36,737 | +0.96% | 4.2천 |
|---|
| 2026.07.30 | ₩36,643 | ₩36,697 | ₩36,536 | ₩36,697 | +0.15% | 500 |
|---|
| 2026.07.29 | ₩36,603 | ₩36,710 | ₩36,603 | ₩36,643 | +0.11% | 8.3천 |
|---|
| 2026.07.28 | ₩36,241 | ₩36,563 | ₩36,066 | ₩36,281 | +0.11% | 7천 |
|---|
| 2026.07.27 | ₩36,737 | ₩36,818 | ₩36,281 | ₩36,590 | -0.40% | 2.2만 |
|---|
| 2026.07.24 | ₩36,455 | ₩36,697 | ₩36,362 | ₩36,362 | -0.26% | 1.1천 |
|---|
| 2026.07.23 | ₩36,670 | ₩36,670 | ₩36,187 | ₩36,455 | -0.59% | 1.5천 |
|---|
| 2026.07.22 | ₩36,482 | ₩36,482 | ₩36,321 | ₩36,321 | -0.44% | 2.9천 |
|---|
| 2026.07.21 | ₩35,932 | ₩35,932 | ₩35,919 | ₩35,919 | -0.04% | 2.1천 |
|---|
| 2026.07.20 | ₩35,275 | ₩35,704 | ₩35,168 | ₩35,409 | +0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩34,859 | ₩34,980 | ₩34,618 | ₩34,725 | -0.38% | 3.6만 |
|---|
| 2026.07.16 | ₩35,785 | ₩35,932 | ₩35,530 | ₩35,610 | -0.49% | 2.2천 |
|---|
| 2026.07.15 | ₩36,160 | ₩36,268 | ₩35,704 | ₩35,986 | -0.48% | 1.3만 |
|---|
| 2026.07.14 | ₩35,852 | ₩36,160 | ₩35,664 | ₩35,664 | -0.52% | 3.9천 |
|---|
| 2026.07.13 | ₩35,235 | ₩35,342 | ₩34,886 | ₩35,061 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩35,758 | ₩35,825 | ₩35,758 | ₩35,825 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩35,892 | ₩35,892 | ₩35,329 | ₩35,718 | -0.49% | 5.3천 |
|---|
| 2026.07.08 | ₩35,476 | ₩35,678 | ₩35,168 | ₩35,382 | -0.26% | 4.5만 |
|---|
| 2026.07.07 | ₩35,999 | ₩35,999 | ₩35,423 | ₩35,704 | -0.82% | 5.4천 |
|---|
| 2026.07.06 | ₩35,892 | ₩36,482 | ₩35,892 | ₩36,335 | +1.23% | 2.3만 |
|---|
| 2026.07.02 | ₩35,651 | ₩35,959 | ₩35,356 | ₩35,704 | +0.15% | 2.3만 |
|---|
| 2026.07.01 | ₩36,214 | ₩37,260 | ₩36,214 | ₩36,858 | +1.78% | 1.4만 |
|---|
| 2026.06.30 | ₩37,032 | ₩37,032 | ₩36,536 | ₩36,563 | -1.27% | 2.1만 |
|---|
| 2026.06.29 | ₩37,139 | ₩37,139 | ₩36,335 | ₩36,643 | -1.34% | 7만 |
|---|
| 2026.06.26 | ₩37,180 | ₩37,797 | ₩37,180 | ₩37,555 | +1.01% | 3.7천 |
|---|
| 2026.06.25 | ₩38,199 | ₩38,534 | ₩38,092 | ₩38,534 | +0.88% | 1.8만 |
|---|
| 2026.06.24 | ₩38,709 | ₩38,977 | ₩38,427 | ₩38,427 | -0.73% | 2.5천 |
|---|
| 2026.06.23 | ₩39,889 | ₩39,970 | ₩39,312 | ₩39,366 | -1.31% | 2.6만 |
|---|
| 2026.06.22 | ₩38,333 | ₩41,646 | ₩38,333 | ₩40,251 | +5.00% | 218.3만 |
|---|
| 2026.06.18 | ₩39,353 | ₩39,353 | ₩38,856 | ₩38,950 | -1.02% | 1.1만 |
|---|
| 2026.06.17 | ₩40,412 | ₩40,546 | ₩38,575 | ₩39,795 | -1.53% | 50.6만 |
|---|
| 2026.06.16 | ₩40,479 | ₩41,056 | ₩40,479 | ₩40,801 | +0.80% | 5.4천 |
|---|
| 2026.06.15 | ₩41,230 | ₩41,445 | ₩41,230 | ₩41,445 | +0.52% | 900 |
|---|
| 2026.06.12 | ₩40,734 | ₩41,177 | ₩40,600 | ₩41,069 | +0.82% | 1.7만 |
|---|
| 2026.06.11 | ₩38,709 | ₩40,399 | ₩38,709 | ₩40,399 | +4.37% | 3.2만 |
|---|
| 2026.06.10 | ₩40,130 | ₩40,372 | ₩39,688 | ₩39,996 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩41,096 | ₩41,096 | ₩40,332 | ₩40,372 | -1.76% | 1.7만 |
|---|
| 2026.06.08 | ₩40,385 | ₩40,546 | ₩40,332 | ₩40,533 | +0.37% | 5.5천 |
|---|
| 2026.06.05 | ₩41,391 | ₩41,391 | ₩40,412 | ₩40,493 | -2.17% | 2만 |
|---|
| 2026.06.04 | ₩42,518 | ₩42,518 | ₩41,780 | ₩42,075 | -1.04% | 3.4천 |
|---|
| 2026.06.03 | ₩42,585 | ₩42,585 | ₩41,955 | ₩42,464 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩41,794 | ₩42,317 | ₩41,794 | ₩42,290 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩41,405 | ₩41,458 | ₩40,908 | ₩41,458 | +0.13% | 3.3만 |
|---|
| 2026.05.29 | ₩41,338 | ₩41,686 | ₩41,029 | ₩41,405 | +0.16% | 3.3만 |
|---|
| 2026.05.28 | ₩41,284 | ₩41,472 | ₩40,238 | ₩41,244 | -0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩41,673 | ₩41,981 | ₩41,633 | ₩41,914 | +0.58% | 7.3천 |
|---|
| 2026.05.26 | ₩41,901 | ₩42,679 | ₩41,888 | ₩42,639 | +1.76% | 1.9만 |
|---|
| 2026.05.22 | ₩41,914 | ₩42,277 | ₩41,740 | ₩42,008 | +0.22% | 3.2만 |
|---|
| 2026.05.21 | ₩42,116 | ₩42,437 | ₩41,686 | ₩42,344 | +0.54% | 2.5만 |
|---|
| 2026.05.20 | ₩42,800 | ₩42,961 | ₩42,209 | ₩42,692 | -0.25% | 4만 |
|---|
| 2026.05.19 | ₩42,826 | ₩42,987 | ₩42,303 | ₩42,934 | +0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩42,800 | ₩43,269 | ₩42,719 | ₩42,719 | -0.19% | 1.9만 |
|---|
| 2026.05.15 | ₩43,497 | ₩43,497 | ₩42,679 | ₩42,773 | -1.67% | 7.7만 |
|---|
| 2026.05.14 | ₩44,664 | ₩45,040 | ₩44,060 | ₩44,852 | +0.42% | 5.1만 |
|---|
| 2026.05.13 | ₩45,710 | ₩46,408 | ₩45,710 | ₩46,408 | +1.53% | 5.1만 |
|---|
| 2026.05.12 | ₩45,428 | ₩45,710 | ₩45,066 | ₩45,268 | -0.35% | 3.8만 |
|---|
| 2026.05.11 | ₩45,308 | ₩45,710 | ₩45,200 | ₩45,375 | +0.15% | 2.3만 |
|---|
| 2026.05.08 | ₩45,214 | ₩45,281 | ₩44,583 | ₩45,200 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩44,610 | ₩44,932 | ₩43,886 | ₩43,886 | -1.62% | 13.6만 |
|---|
| 2026.05.06 | ₩44,221 | ₩44,771 | ₩44,154 | ₩44,449 | +0.52% | 4.2만 |
|---|
| 2026.05.05 | ₩43,993 | ₩44,355 | ₩43,993 | ₩44,007 | +0.03% | 8.4천 |
|---|
| 2026.05.04 | ₩44,060 | ₩44,168 | ₩43,510 | ₩43,645 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩43,886 | ₩44,181 | ₩43,564 | ₩44,087 | +0.46% | 4.8만 |
|---|
| 2026.04.30 | ₩43,645 | ₩44,195 | ₩43,403 | ₩44,195 | +1.26% | 2.2만 |
|---|
| 2026.04.29 | ₩44,355 | ₩44,355 | ₩43,859 | ₩44,101 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩43,712 | ₩44,248 | ₩43,564 | ₩44,034 | +0.74% | 4만 |
|---|
| 2026.04.27 | ₩44,034 | ₩44,275 | ₩43,738 | ₩44,007 | -0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,101 | ₩44,369 | ₩43,873 | ₩43,953 | -0.33% | 4만 |
|---|
| 2026.04.23 | ₩44,302 | ₩44,610 | ₩43,792 | ₩43,980 | -0.73% | 5.8천 |
|---|
| 2026.04.22 | ₩44,235 | ₩45,040 | ₩44,221 | ₩44,369 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩43,671 | ₩44,221 | ₩43,524 | ₩43,551 | -0.28% | 2.6만 |
|---|
| 2026.04.20 | ₩44,195 | ₩44,235 | ₩43,832 | ₩43,926 | -0.61% | 2.5만 |
|---|
| 2026.04.17 | ₩44,101 | ₩44,664 | ₩43,832 | ₩44,208 | +0.24% | 1.6만 |
|---|
| 2026.04.16 | ₩44,074 | ₩44,557 | ₩44,060 | ₩44,208 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩44,034 | ₩44,208 | ₩43,591 | ₩43,725 | -0.70% | 1.9만 |
|---|
| 2026.04.14 | ₩44,691 | ₩45,066 | ₩42,961 | ₩44,034 | -1.47% | 19.5만 |
|---|
| 2026.04.13 | ₩43,551 | ₩44,355 | ₩43,443 | ₩43,873 | +0.74% | 2.1만 |
|---|
| 2026.04.10 | ₩44,396 | ₩44,396 | ₩43,765 | ₩43,765 | -1.42% | 2만 |
|---|
| 2026.04.09 | ₩43,940 | ₩44,651 | ₩43,899 | ₩44,288 | +0.79% | 2.9만 |
|---|
| 2026.04.08 | ₩43,081 | ₩44,516 | ₩43,081 | ₩43,940 | +1.99% | 4.2만 |
|---|
| 2026.04.07 | ₩41,955 | ₩42,357 | ₩41,928 | ₩42,357 | +0.96% | 1.1만 |
|---|
| 2026.04.06 | ₩41,901 | ₩42,639 | ₩41,901 | ₩42,116 | +0.51% | 17.5만 |
|---|
| 2026.04.02 | ₩41,633 | ₩42,625 | ₩41,633 | ₩42,196 | +1.35% | 2.9만 |
|---|
| 2026.04.01 | ₩41,257 | ₩42,813 | ₩41,257 | ₩42,183 | +2.24% | 2.9만 |
|---|
| 2026.03.31 | ₩41,391 | ₩42,156 | ₩41,391 | ₩42,035 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩42,116 | ₩42,733 | ₩42,116 | ₩42,156 | +0.10% | 7천 |
|---|
| 2026.03.27 | ₩41,378 | ₩41,847 | ₩41,378 | ₩41,700 | +0.78% | 7.5천 |
|---|
| 2026.03.26 | ₩42,236 | ₩42,290 | ₩41,579 | ₩41,579 | -1.56% | 2.5만 |
|---|
| 2026.03.25 | ₩43,028 | ₩43,430 | ₩42,947 | ₩43,148 | +0.28% | 9.3천 |
|---|
| 2026.03.24 | ₩41,244 | ₩42,317 | ₩41,244 | ₩42,022 | +1.89% | 2만 |
|---|
| 2026.03.23 | ₩41,445 | ₩42,384 | ₩41,418 | ₩41,445 | 0.00% | 10.5만 |
|---|
| 2026.03.20 | ₩42,397 | ₩42,397 | ₩41,338 | ₩41,686 | -1.68% | 2.6만 |
|---|
| 2026.03.19 | ₩43,001 | ₩43,296 | ₩42,384 | ₩43,296 | +0.69% | 3.8만 |
|---|
| 2026.03.18 | ₩43,417 | ₩43,591 | ₩42,934 | ₩43,417 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩42,920 | ₩44,262 | ₩42,920 | ₩43,162 | +0.56% | 6.3만 |
|---|
| 2026.03.16 | ₩43,792 | ₩44,516 | ₩43,712 | ₩43,832 | +0.09% | 7.1만 |
|---|
| 2026.03.13 | ₩44,999 | ₩44,999 | ₩44,047 | ₩44,409 | -1.31% | 4.1만 |
|---|
| 2026.03.12 | ₩44,798 | ₩44,932 | ₩44,355 | ₩44,597 | -0.45% | 4.6만 |
|---|
| 2026.03.11 | ₩44,624 | ₩45,187 | ₩44,302 | ₩44,959 | +0.75% | 15.4만 |
|---|
| 2026.03.10 | ₩44,503 | ₩45,093 | ₩44,208 | ₩44,423 | -0.18% | 6.8천 |
|---|
| 2026.03.09 | ₩43,578 | ₩44,208 | ₩43,430 | ₩44,208 | +1.45% | 3.8만 |
|---|
| 2026.03.06 | ₩43,578 | ₩43,859 | ₩43,309 | ₩43,537 | -0.09% | 20만 |
|---|
| 2026.03.05 | ₩44,262 | ₩44,449 | ₩43,725 | ₩44,087 | -0.39% | 1.1만 |
|---|
| 2026.03.04 | ₩44,127 | ₩45,026 | ₩44,114 | ₩44,530 | +0.91% | 12.3만 |
|---|
| 2026.03.03 | ₩44,034 | ₩44,490 | ₩42,920 | ₩44,181 | +0.34% | 2.1만 |
|---|
| 2026.03.02 | ₩45,630 | ₩46,354 | ₩45,630 | ₩46,072 | +0.97% | 28.1만 |
|---|
| 2026.02.27 | ₩45,026 | ₩45,710 | ₩45,026 | ₩45,603 | +1.28% | 8.9만 |
|---|
| 2026.02.26 | ₩44,825 | ₩45,415 | ₩44,811 | ₩45,375 | +1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩45,670 | ₩45,952 | ₩45,093 | ₩45,777 | +0.23% | 12.2만 |
|---|
| 2026.02.24 | ₩44,932 | ₩45,402 | ₩44,932 | ₩45,375 | +0.99% | 9.7천 |
|---|
| 2026.02.23 | ₩45,428 | ₩45,469 | ₩44,610 | ₩44,946 | -1.06% | 15.2만 |
|---|
| 2026.02.20 | ₩43,940 | ₩44,852 | ₩43,940 | ₩44,758 | +1.86% | 3.2만 |
|---|
| 2026.02.19 | ₩44,423 | ₩44,530 | ₩44,060 | ₩44,476 | +0.12% | 13.7만 |
|---|
| 2026.02.18 | ₩44,315 | ₩44,946 | ₩44,262 | ₩44,583 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩44,463 | ₩44,624 | ₩43,899 | ₩44,262 | -0.45% | 4.4만 |
|---|
| 2026.02.13 | ₩44,262 | ₩44,275 | ₩43,658 | ₩43,658 | -1.36% | 68.4만 |
|---|
| 2026.02.12 | ₩45,174 | ₩45,200 | ₩44,463 | ₩45,066 | -0.24% | 10.1만 |
|---|
| 2026.02.11 | ₩44,516 | ₩44,811 | ₩44,342 | ₩44,463 | -0.12% | 2.2만 |
|---|
| 2026.02.10 | ₩44,449 | ₩44,664 | ₩44,262 | ₩44,583 | +0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩43,618 | ₩44,382 | ₩43,618 | ₩44,355 | +1.69% | 7.2만 |
|---|
| 2026.02.06 | ₩42,826 | ₩43,564 | ₩42,826 | ₩43,564 | +1.72% | 4.3만 |
|---|
| 2026.02.05 | ₩42,572 | ₩42,652 | ₩42,116 | ₩42,518 | -0.13% | 9천 |
|---|
| 2026.02.04 | ₩43,068 | ₩43,148 | ₩42,679 | ₩43,054 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩42,840 | ₩43,202 | ₩42,612 | ₩42,974 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩42,263 | ₩42,357 | ₩41,753 | ₩42,116 | -0.35% | 1.3만 |
|---|
| 2026.01.30 | ₩43,524 | ₩43,591 | ₩42,585 | ₩43,001 | -1.20% | 2.8만 |
|---|
| 2026.01.29 | ₩44,436 | ₩44,583 | ₩43,725 | ₩44,476 | +0.09% | 1.5만 |
|---|
| 2026.01.28 | ₩44,074 | ₩44,101 | ₩43,886 | ₩44,034 | -0.09% | 1.2만 |
|---|
| 2026.01.27 | ₩42,478 | ₩43,484 | ₩42,478 | ₩43,309 | +1.96% | 3.6만 |
|---|
| 2026.01.26 | ₩42,250 | ₩42,813 | ₩42,250 | ₩42,491 | +0.57% | 1.2만 |
|---|
| 2026.01.23 | ₩42,129 | ₩42,236 | ₩41,847 | ₩41,928 | -0.48% | 4.2만 |
|---|
| 2026.01.22 | ₩41,820 | ₩42,384 | ₩41,579 | ₩42,129 | +0.74% | 3.5만 |
|---|
| 2026.01.21 | ₩42,236 | ₩42,840 | ₩41,700 | ₩42,102 | -0.32% | 2.6만 |
|---|
| 2026.01.20 | ₩42,035 | ₩42,035 | ₩41,673 | ₩41,820 | -0.51% | 1.2만 |
|---|
| 2026.01.16 | ₩41,230 | ₩41,230 | ₩40,761 | ₩40,935 | -0.72% | 2만 |
|---|
| 2026.01.15 | ₩41,217 | ₩41,753 | ₩40,922 | ₩41,445 | +0.55% | 1.9만 |
|---|
| 2026.01.14 | ₩41,204 | ₩41,499 | ₩40,908 | ₩41,364 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩41,861 | ₩41,941 | ₩41,512 | ₩41,606 | -0.61% | 2.6만 |
|---|
| 2026.01.12 | ₩41,780 | ₩42,089 | ₩41,110 | ₩41,874 | +0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩41,136 | ₩41,405 | ₩41,056 | ₩41,378 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩40,654 | ₩40,868 | ₩40,506 | ₩40,721 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩40,560 | ₩40,667 | ₩40,519 | ₩40,560 | 0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩39,929 | ₩40,680 | ₩39,929 | ₩40,680 | +1.88% | 3.6만 |
|---|
| 2026.01.05 | ₩39,366 | ₩39,983 | ₩39,312 | ₩39,983 | +1.57% | 1만 |
|---|
| 2026.01.02 | ₩40,439 | ₩40,439 | ₩39,031 | ₩39,554 | -2.19% | 1.1만 |
|---|
| 2025.12.31 | ₩38,052 | ₩38,052 | ₩37,394 | ₩37,917 | -0.35% | 8.2천 |
|---|
| 2025.12.30 | ₩38,239 | ₩38,320 | ₩38,011 | ₩38,119 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩38,373 | ₩38,427 | ₩38,145 | ₩38,280 | -0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩38,601 | ₩39,822 | ₩38,601 | ₩38,816 | +0.56% | 9.9천 |
|---|
| 2025.12.24 | ₩38,601 | ₩38,964 | ₩38,494 | ₩38,642 | +0.10% | 6천 |
|---|
| 2025.12.23 | ₩38,373 | ₩38,628 | ₩38,186 | ₩38,588 | +0.56% | 5.7천 |
|---|
| 2025.12.22 | ₩38,588 | ₩38,709 | ₩38,212 | ₩38,655 | +0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩37,904 | ₩38,387 | ₩37,864 | ₩38,387 | +1.27% | 13.3만 |
|---|
| 2025.12.18 | ₩37,917 | ₩38,145 | ₩37,891 | ₩37,984 | +0.18% | 3.9천 |
|---|
| 2025.12.17 | ₩37,877 | ₩37,877 | ₩37,220 | ₩37,609 | -0.71% | 4.1천 |
|---|
| 2025.12.16 | ₩37,046 | ₩37,287 | ₩36,724 | ₩37,287 | +0.65% | 5.2만 |
|---|
| 2025.12.15 | ₩37,837 | ₩37,984 | ₩37,676 | ₩37,703 | -0.35% | 7.9천 |
|---|
| 2025.12.12 | ₩37,850 | ₩37,850 | ₩37,314 | ₩37,609 | -0.64% | 3.1천 |
|---|
| 2025.12.11 | ₩37,421 | ₩37,904 | ₩37,421 | ₩37,783 | +0.97% | 1.2천 |
|---|
| 2025.12.10 | ₩37,810 | ₩37,931 | ₩37,528 | ₩37,770 | -0.11% | 3.9천 |
|---|
| 2025.12.09 | ₩37,743 | ₩37,743 | ₩37,555 | ₩37,622 | -0.32% | 6.4천 |
|---|
| 2025.12.08 | ₩38,897 | ₩38,897 | ₩38,159 | ₩38,588 | -0.79% | 1만 |
|---|
| 2025.12.05 | ₩40,600 | ₩40,600 | ₩38,937 | ₩39,326 | -3.14% | 5.5천 |
|---|
| 2025.12.04 | ₩38,481 | ₩38,655 | ₩38,481 | ₩38,655 | +0.45% | 800 |
|---|
| 2025.12.03 | ₩38,400 | ₩38,897 | ₩38,400 | ₩38,749 | +0.91% | 2.1천 |
|---|
| 2025.12.02 | ₩38,347 | ₩38,669 | ₩38,347 | ₩38,669 | +0.84% | 1.7천 |
|---|
| 2025.12.01 | ₩38,950 | ₩39,178 | ₩38,937 | ₩38,937 | -0.03% | 3.7천 |
|---|
| 2025.11.28 | ₩38,736 | ₩39,031 | ₩38,736 | ₩38,789 | +0.14% | 1.3천 |
|---|
| 2025.11.26 | ₩38,494 | ₩38,615 | ₩38,293 | ₩38,387 | -0.28% | 600 |
|---|
| 2025.11.25 | ₩38,427 | ₩38,628 | ₩38,172 | ₩38,628 | +0.52% | 1.9천 |
|---|
| 2025.11.24 | ₩37,824 | ₩38,320 | ₩37,824 | ₩38,320 | +1.31% | 1.1천 |
|---|
| 2025.11.21 | ₩37,233 | ₩37,689 | ₩37,220 | ₩37,689 | +1.22% | 2.7천 |
|---|
| 2025.11.20 | ₩39,084 | ₩39,084 | ₩38,239 | ₩38,494 | -1.51% | 5.9천 |
|---|
| 2025.11.19 | ₩38,481 | ₩38,964 | ₩38,481 | ₩38,910 | +1.12% | 2.3천 |
|---|
| 2025.11.18 | ₩39,151 | ₩39,151 | ₩38,360 | ₩38,548 | -1.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,581 | ₩39,594 | ₩39,098 | ₩39,272 | -0.78% | 7.6천 |
|---|
| 2025.11.14 | ₩39,996 | ₩40,198 | ₩39,634 | ₩40,090 | +0.23% | 7.2천 |
|---|
| 2025.11.13 | ₩40,600 | ₩40,747 | ₩39,902 | ₩39,902 | -1.72% | 5.9천 |
|---|
| 2025.11.12 | ₩40,037 | ₩40,117 | ₩39,742 | ₩39,742 | -0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩39,701 | ₩40,627 | ₩39,701 | ₩39,876 | +0.44% | 6.1만 |
|---|
| 2025.11.10 | ₩39,446 | ₩39,648 | ₩39,446 | ₩39,648 | +0.51% | 2.7천 |
|---|
| 2025.11.07 | ₩38,789 | ₩38,897 | ₩38,400 | ₩38,897 | +0.28% | 6.3천 |
|---|
| 2025.11.06 | ₩39,138 | ₩39,232 | ₩38,789 | ₩39,044 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩38,494 | ₩38,736 | ₩38,387 | ₩38,441 | -0.14% | 1.7천 |
|---|
| 2025.11.04 | ₩38,159 | ₩38,293 | ₩37,891 | ₩38,226 | +0.18% | 3.5만 |
|---|
| 2025.11.03 | ₩38,427 | ₩38,990 | ₩38,427 | ₩38,870 | +1.15% | 2.3천 |
|---|
| 2025.10.31 | ₩38,414 | ₩38,467 | ₩38,119 | ₩38,427 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩38,695 | ₩38,870 | ₩38,414 | ₩38,655 | -0.10% | 4.7천 |
|---|
| 2025.10.29 | ₩38,776 | ₩38,910 | ₩38,494 | ₩38,601 | -0.45% | 2.1천 |
|---|
| 2025.10.28 | ₩37,917 | ₩38,762 | ₩37,891 | ₩38,454 | +1.41% | 4.5천 |
|---|
| 2025.10.27 | ₩39,218 | ₩39,326 | ₩38,883 | ₩39,205 | -0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩38,441 | ₩38,628 | ₩38,373 | ₩38,373 | -0.17% | 1.8천 |
|---|
| 2025.10.23 | ₩38,159 | ₩38,427 | ₩38,159 | ₩38,186 | +0.07% | 3.2천 |
|---|
| 2025.10.22 | ₩38,333 | ₩38,373 | ₩37,850 | ₩38,092 | -0.63% | 5.3천 |
|---|
| 2025.10.21 | ₩37,891 | ₩38,494 | ₩37,877 | ₩38,333 | +1.17% | 3.6천 |
|---|
| 2025.10.20 | ₩37,756 | ₩38,400 | ₩37,756 | ₩38,333 | +1.53% | 1.8만 |
|---|
| 2025.10.17 | ₩38,119 | ₩38,803 | ₩38,119 | ₩38,333 | +0.56% | 14.8만 |
|---|
| 2025.10.16 | ₩39,245 | ₩39,514 | ₩38,990 | ₩39,339 | +0.24% | 6.1천 |
|---|
| 2025.10.15 | ₩38,749 | ₩38,990 | ₩38,494 | ₩38,977 | +0.59% | 3.1천 |
|---|
| 2025.10.14 | ₩37,743 | ₩38,280 | ₩37,596 | ₩38,078 | +0.89% | 9.1만 |
|---|
| 2025.10.13 | ₩38,226 | ₩38,709 | ₩37,891 | ₩38,239 | +0.04% | 8.2만 |
|---|
| 2025.10.10 | ₩39,017 | ₩39,205 | ₩36,885 | ₩37,207 | -4.64% | 7.9천 |
|---|