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 | ₩34,171 | ₩34,506 | ₩34,171 | ₩34,506 | +0.98% | 500 |
| 2026.10.08 | ₩34,171 | ₩34,171 | ₩33,943 | ₩34,144 | -0.08% | 8천 |
| 2026.10.07 | ₩34,291 | ₩34,479 | ₩34,291 | ₩34,305 | +0.04% | 1.7천 |
| 2026.10.06 | ₩34,331 | ₩34,519 | ₩34,331 | ₩34,519 | +0.55% | 400 |
| 2026.10.05 | ₩34,171 | ₩34,398 | ₩34,171 | ₩34,398 | +0.67% | 6.2천 |
| 2026.10.02 | ₩33,822 | ₩34,184 | ₩33,742 | ₩34,171 | +1.03% | 5.4천 |
| 2026.10.01 | ₩34,586 | ₩34,814 | ₩33,675 | ₩34,559 | -0.08% | 1.3만 |
| 2026.09.30 | ₩34,425 | ₩34,827 | ₩34,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,599 |
| +0.51% |
| 4.9천 |
| 2026.09.29 | ₩34,157 | ₩34,398 | ₩34,037 | ₩34,385 | +0.67% | 3.8천 |
|---|
| 2026.09.28 | ₩34,278 | ₩34,331 | ₩34,130 | ₩34,331 | +0.16% | 2.6천 |
|---|
| 2026.09.25 | ₩34,278 | ₩34,586 | ₩34,278 | ₩34,586 | +0.90% | 800 |
|---|
| 2026.09.24 | ₩34,492 | ₩34,747 | ₩34,318 | ₩34,653 | +0.47% | 8천 |
|---|
| 2026.09.23 | ₩35,913 | ₩36,020 | ₩35,537 | ₩35,993 | +0.22% | 9.2천 |
|---|
| 2026.09.22 | ₩36,529 | ₩36,529 | ₩36,234 | ₩36,489 | -0.11% | 3.4천 |
|---|
| 2026.09.21 | ₩36,301 | ₩36,650 | ₩36,221 | ₩36,650 | +0.96% | 1.7만 |
|---|
| 2026.09.18 | ₩36,006 | ₩36,181 | ₩36,006 | ₩36,100 | +0.26% | 6.4천 |
|---|
| 2026.09.17 | ₩36,100 | ₩36,100 | ₩35,993 | ₩36,033 | -0.19% | 4.7천 |
|---|
| 2026.09.16 | ₩36,033 | ₩36,047 | ₩35,859 | ₩35,859 | -0.48% | 600 |
|---|
| 2026.09.15 | ₩36,449 | ₩36,717 | ₩36,355 | ₩36,355 | -0.26% | 2.8천 |
|---|
| 2026.09.14 | ₩36,784 | ₩36,864 | ₩36,743 | ₩36,743 | -0.11% | 700 |
|---|
| 2026.09.11 | ₩36,462 | ₩37,614 | ₩36,449 | ₩36,663 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩36,837 | ₩36,837 | ₩36,583 | ₩36,583 | -0.69% | 400 |
|---|
| 2026.09.09 | ₩36,730 | ₩36,931 | ₩36,730 | ₩36,851 | +0.33% | 1.4천 |
|---|
| 2026.09.08 | ₩37,078 | ₩37,172 | ₩36,556 | ₩36,757 | -0.87% | 3.5만 |
|---|
| 2026.09.04 | ₩37,065 | ₩37,467 | ₩37,038 | ₩37,186 | +0.33% | 9.3천 |
|---|
| 2026.09.03 | ₩36,462 | ₩36,918 | ₩36,462 | ₩36,918 | +1.25% | 1.7천 |
|---|
| 2026.09.02 | ₩36,663 | ₩37,038 | ₩36,542 | ₩36,837 | +0.48% | 1.9천 |
|---|
| 2026.09.01 | ₩36,891 | ₩37,011 | ₩36,743 | ₩37,011 | +0.33% | 1.2천 |
|---|
| 2026.08.31 | ₩36,770 | ₩37,132 | ₩36,516 | ₩36,824 | +0.15% | 1.4만 |
|---|
| 2026.08.28 | ₩36,837 | ₩37,293 | ₩36,743 | ₩37,105 | +0.73% | 6.4천 |
|---|
| 2026.08.27 | ₩36,797 | ₩37,145 | ₩36,797 | ₩37,119 | +0.87% | 2천 |
|---|
| 2026.08.26 | ₩36,730 | ₩37,186 | ₩36,730 | ₩36,918 | +0.51% | 1.7천 |
|---|
| 2026.08.25 | ₩36,542 | ₩36,971 | ₩36,516 | ₩36,837 | +0.81% | 2.2만 |
|---|
| 2026.08.24 | ₩36,569 | ₩36,717 | ₩36,462 | ₩36,609 | +0.11% | 2.1천 |
|---|
| 2026.08.21 | ₩36,891 | ₩37,011 | ₩36,891 | ₩37,011 | +0.33% | 600 |
|---|
| 2026.08.20 | ₩36,368 | ₩36,368 | ₩36,355 | ₩36,355 | -0.04% | 900 |
|---|
| 2026.08.19 | ₩36,583 | ₩36,583 | ₩36,315 | ₩36,449 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩36,958 | ₩36,958 | ₩36,851 | ₩36,864 | -0.25% | 2.3천 |
|---|
| 2026.08.17 | ₩37,172 | ₩37,172 | ₩36,703 | ₩36,944 | -0.61% | 1.4만 |
|---|
| 2026.08.14 | ₩36,516 | ₩36,676 | ₩36,382 | ₩36,583 | +0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩36,663 | ₩36,931 | ₩36,663 | ₩36,931 | +0.73% | 2.3천 |
|---|
| 2026.08.12 | ₩36,663 | ₩37,132 | ₩36,663 | ₩36,904 | +0.66% | 1.9만 |
|---|
| 2026.08.11 | ₩36,998 | ₩37,172 | ₩36,784 | ₩36,944 | -0.14% | 2.3천 |
|---|
| 2026.08.10 | ₩37,279 | ₩37,320 | ₩37,038 | ₩37,320 | +0.11% | 800 |
|---|
| 2026.08.07 | ₩37,212 | ₩37,413 | ₩36,998 | ₩37,159 | -0.14% | 4천 |
|---|
| 2026.08.06 | ₩36,596 | ₩36,891 | ₩36,475 | ₩36,717 | +0.33% | 1.6만 |
|---|
| 2026.08.05 | ₩36,918 | ₩37,212 | ₩36,784 | ₩37,052 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩36,368 | ₩36,904 | ₩36,368 | ₩36,770 | +1.11% | 2.2만 |
|---|
| 2026.08.03 | ₩36,194 | ₩36,422 | ₩36,181 | ₩36,408 | +0.59% | 9.2천 |
|---|
| 2026.07.31 | ₩36,355 | ₩36,703 | ₩36,301 | ₩36,703 | +0.96% | 4.2천 |
|---|
| 2026.07.30 | ₩36,609 | ₩36,663 | ₩36,502 | ₩36,663 | +0.15% | 500 |
|---|
| 2026.07.29 | ₩36,569 | ₩36,676 | ₩36,569 | ₩36,609 | +0.11% | 8.3천 |
|---|
| 2026.07.28 | ₩36,207 | ₩36,529 | ₩36,033 | ₩36,248 | +0.11% | 7천 |
|---|
| 2026.07.27 | ₩36,703 | ₩36,784 | ₩36,248 | ₩36,556 | -0.40% | 2.2만 |
|---|
| 2026.07.24 | ₩36,422 | ₩36,663 | ₩36,328 | ₩36,328 | -0.26% | 1.1천 |
|---|
| 2026.07.23 | ₩36,636 | ₩36,636 | ₩36,154 | ₩36,422 | -0.59% | 1.5천 |
|---|
| 2026.07.22 | ₩36,449 | ₩36,449 | ₩36,288 | ₩36,288 | -0.44% | 2.9천 |
|---|
| 2026.07.21 | ₩35,899 | ₩35,899 | ₩35,886 | ₩35,886 | -0.04% | 2.1천 |
|---|
| 2026.07.20 | ₩35,243 | ₩35,671 | ₩35,135 | ₩35,377 | +0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩34,827 | ₩34,948 | ₩34,586 | ₩34,693 | -0.38% | 3.6만 |
|---|
| 2026.07.16 | ₩35,752 | ₩35,899 | ₩35,497 | ₩35,578 | -0.49% | 2.2천 |
|---|
| 2026.07.15 | ₩36,127 | ₩36,234 | ₩35,671 | ₩35,953 | -0.48% | 1.3만 |
|---|
| 2026.07.14 | ₩35,819 | ₩36,127 | ₩35,631 | ₩35,631 | -0.52% | 3.9천 |
|---|
| 2026.07.13 | ₩35,202 | ₩35,310 | ₩34,854 | ₩35,028 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩35,725 | ₩35,792 | ₩35,725 | ₩35,792 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩35,859 | ₩35,859 | ₩35,296 | ₩35,685 | -0.49% | 5.3천 |
|---|
| 2026.07.08 | ₩35,444 | ₩35,645 | ₩35,135 | ₩35,350 | -0.26% | 4.5만 |
|---|
| 2026.07.07 | ₩35,966 | ₩35,966 | ₩35,390 | ₩35,671 | -0.82% | 5.4천 |
|---|
| 2026.07.06 | ₩35,859 | ₩36,449 | ₩35,859 | ₩36,301 | +1.23% | 2.3만 |
|---|
| 2026.07.02 | ₩35,618 | ₩35,926 | ₩35,323 | ₩35,671 | +0.15% | 2.3만 |
|---|
| 2026.07.01 | ₩36,181 | ₩37,226 | ₩36,181 | ₩36,824 | +1.78% | 1.4만 |
|---|
| 2026.06.30 | ₩36,998 | ₩36,998 | ₩36,502 | ₩36,529 | -1.27% | 2.1만 |
|---|
| 2026.06.29 | ₩37,105 | ₩37,105 | ₩36,301 | ₩36,609 | -1.34% | 7만 |
|---|
| 2026.06.26 | ₩37,145 | ₩37,762 | ₩37,145 | ₩37,521 | +1.01% | 3.7천 |
|---|
| 2026.06.25 | ₩38,164 | ₩38,499 | ₩38,057 | ₩38,499 | +0.88% | 1.8만 |
|---|
| 2026.06.24 | ₩38,673 | ₩38,941 | ₩38,392 | ₩38,392 | -0.73% | 2.5천 |
|---|
| 2026.06.23 | ₩39,852 | ₩39,933 | ₩39,276 | ₩39,330 | -1.31% | 2.6만 |
|---|
| 2026.06.22 | ₩38,298 | ₩41,608 | ₩38,298 | ₩40,214 | +5.00% | 218.3만 |
|---|
| 2026.06.18 | ₩39,316 | ₩39,316 | ₩38,820 | ₩38,914 | -1.02% | 1.1만 |
|---|
| 2026.06.17 | ₩40,375 | ₩40,509 | ₩38,539 | ₩39,758 | -1.53% | 50.6만 |
|---|
| 2026.06.16 | ₩40,442 | ₩41,018 | ₩40,442 | ₩40,763 | +0.80% | 5.4천 |
|---|
| 2026.06.15 | ₩41,192 | ₩41,407 | ₩41,192 | ₩41,407 | +0.52% | 900 |
|---|
| 2026.06.12 | ₩40,696 | ₩41,139 | ₩40,562 | ₩41,031 | +0.82% | 1.7만 |
|---|
| 2026.06.11 | ₩38,673 | ₩40,361 | ₩38,673 | ₩40,361 | +4.37% | 3.2만 |
|---|
| 2026.06.10 | ₩40,093 | ₩40,335 | ₩39,651 | ₩39,959 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩41,058 | ₩41,058 | ₩40,294 | ₩40,335 | -1.76% | 1.7만 |
|---|
| 2026.06.08 | ₩40,348 | ₩40,509 | ₩40,294 | ₩40,495 | +0.37% | 5.5천 |
|---|
| 2026.06.05 | ₩41,353 | ₩41,353 | ₩40,375 | ₩40,455 | -2.17% | 2만 |
|---|
| 2026.06.04 | ₩42,479 | ₩42,479 | ₩41,742 | ₩42,036 | -1.04% | 3.4천 |
|---|
| 2026.06.03 | ₩42,546 | ₩42,546 | ₩41,916 | ₩42,425 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩41,755 | ₩42,278 | ₩41,755 | ₩42,251 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩41,366 | ₩41,420 | ₩40,871 | ₩41,420 | +0.13% | 3.3만 |
|---|
| 2026.05.29 | ₩41,299 | ₩41,648 | ₩40,991 | ₩41,366 | +0.16% | 3.3만 |
|---|
| 2026.05.28 | ₩41,246 | ₩41,433 | ₩40,201 | ₩41,206 | -0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩41,634 | ₩41,943 | ₩41,594 | ₩41,876 | +0.58% | 7.3천 |
|---|
| 2026.05.26 | ₩41,862 | ₩42,639 | ₩41,849 | ₩42,599 | +1.76% | 1.9만 |
|---|
| 2026.05.22 | ₩41,876 | ₩42,237 | ₩41,701 | ₩41,969 | +0.22% | 3.2만 |
|---|
| 2026.05.21 | ₩42,077 | ₩42,398 | ₩41,648 | ₩42,304 | +0.54% | 2.5만 |
|---|
| 2026.05.20 | ₩42,760 | ₩42,921 | ₩42,170 | ₩42,653 | -0.25% | 4만 |
|---|
| 2026.05.19 | ₩42,787 | ₩42,948 | ₩42,264 | ₩42,894 | +0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩42,760 | ₩43,229 | ₩42,680 | ₩42,680 | -0.19% | 1.9만 |
|---|
| 2026.05.15 | ₩43,457 | ₩43,457 | ₩42,639 | ₩42,733 | -1.67% | 7.7만 |
|---|
| 2026.05.14 | ₩44,623 | ₩44,998 | ₩44,020 | ₩44,810 | +0.42% | 5.1만 |
|---|
| 2026.05.13 | ₩45,668 | ₩46,365 | ₩45,668 | ₩46,365 | +1.53% | 5.1만 |
|---|
| 2026.05.12 | ₩45,386 | ₩45,668 | ₩45,025 | ₩45,226 | -0.35% | 3.8만 |
|---|
| 2026.05.11 | ₩45,266 | ₩45,668 | ₩45,159 | ₩45,333 | +0.15% | 2.3만 |
|---|
| 2026.05.08 | ₩45,172 | ₩45,239 | ₩44,542 | ₩45,159 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩44,569 | ₩44,891 | ₩43,845 | ₩43,845 | -1.62% | 13.6만 |
|---|
| 2026.05.06 | ₩44,180 | ₩44,730 | ₩44,113 | ₩44,408 | +0.52% | 4.2만 |
|---|
| 2026.05.05 | ₩43,953 | ₩44,314 | ₩43,953 | ₩43,966 | +0.03% | 8.4천 |
|---|
| 2026.05.04 | ₩44,020 | ₩44,127 | ₩43,470 | ₩43,604 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩43,845 | ₩44,140 | ₩43,524 | ₩44,046 | +0.46% | 4.8만 |
|---|
| 2026.04.30 | ₩43,604 | ₩44,154 | ₩43,363 | ₩44,154 | +1.26% | 2.2만 |
|---|
| 2026.04.29 | ₩44,314 | ₩44,314 | ₩43,819 | ₩44,060 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩43,671 | ₩44,207 | ₩43,524 | ₩43,993 | +0.74% | 4만 |
|---|
| 2026.04.27 | ₩43,993 | ₩44,234 | ₩43,698 | ₩43,966 | -0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,060 | ₩44,328 | ₩43,832 | ₩43,912 | -0.33% | 4만 |
|---|
| 2026.04.23 | ₩44,261 | ₩44,569 | ₩43,752 | ₩43,939 | -0.73% | 5.8천 |
|---|
| 2026.04.22 | ₩44,194 | ₩44,998 | ₩44,180 | ₩44,328 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩43,631 | ₩44,180 | ₩43,484 | ₩43,510 | -0.28% | 2.6만 |
|---|
| 2026.04.20 | ₩44,154 | ₩44,194 | ₩43,792 | ₩43,886 | -0.61% | 2.5만 |
|---|
| 2026.04.17 | ₩44,060 | ₩44,623 | ₩43,792 | ₩44,167 | +0.24% | 1.6만 |
|---|
| 2026.04.16 | ₩44,033 | ₩44,515 | ₩44,020 | ₩44,167 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩43,993 | ₩44,167 | ₩43,551 | ₩43,685 | -0.70% | 1.9만 |
|---|
| 2026.04.14 | ₩44,649 | ₩45,025 | ₩42,921 | ₩43,993 | -1.47% | 19.5만 |
|---|
| 2026.04.13 | ₩43,510 | ₩44,314 | ₩43,403 | ₩43,832 | +0.74% | 2.1만 |
|---|
| 2026.04.10 | ₩44,355 | ₩44,355 | ₩43,725 | ₩43,725 | -1.42% | 2만 |
|---|
| 2026.04.09 | ₩43,899 | ₩44,609 | ₩43,859 | ₩44,247 | +0.79% | 2.9만 |
|---|
| 2026.04.08 | ₩43,041 | ₩44,475 | ₩43,041 | ₩43,899 | +1.99% | 4.2만 |
|---|
| 2026.04.07 | ₩41,916 | ₩42,318 | ₩41,889 | ₩42,318 | +0.96% | 1.1만 |
|---|
| 2026.04.06 | ₩41,862 | ₩42,599 | ₩41,862 | ₩42,077 | +0.51% | 17.5만 |
|---|
| 2026.04.02 | ₩41,594 | ₩42,586 | ₩41,594 | ₩42,157 | +1.35% | 2.9만 |
|---|
| 2026.04.01 | ₩41,219 | ₩42,773 | ₩41,219 | ₩42,144 | +2.24% | 2.9만 |
|---|
| 2026.03.31 | ₩41,353 | ₩42,117 | ₩41,353 | ₩41,996 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩42,077 | ₩42,693 | ₩42,077 | ₩42,117 | +0.10% | 7천 |
|---|
| 2026.03.27 | ₩41,340 | ₩41,809 | ₩41,340 | ₩41,661 | +0.78% | 7.5천 |
|---|
| 2026.03.26 | ₩42,197 | ₩42,251 | ₩41,541 | ₩41,541 | -1.56% | 2.5만 |
|---|
| 2026.03.25 | ₩42,988 | ₩43,390 | ₩42,907 | ₩43,108 | +0.28% | 9.3천 |
|---|
| 2026.03.24 | ₩41,206 | ₩42,278 | ₩41,206 | ₩41,983 | +1.89% | 2만 |
|---|
| 2026.03.23 | ₩41,407 | ₩42,345 | ₩41,380 | ₩41,407 | 0.00% | 10.5만 |
|---|
| 2026.03.20 | ₩42,358 | ₩42,358 | ₩41,299 | ₩41,648 | -1.68% | 2.6만 |
|---|
| 2026.03.19 | ₩42,961 | ₩43,256 | ₩42,345 | ₩43,256 | +0.69% | 3.8만 |
|---|
| 2026.03.18 | ₩43,376 | ₩43,551 | ₩42,894 | ₩43,376 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩42,881 | ₩44,221 | ₩42,881 | ₩43,122 | +0.56% | 6.3만 |
|---|
| 2026.03.16 | ₩43,752 | ₩44,475 | ₩43,671 | ₩43,792 | +0.09% | 7.1만 |
|---|
| 2026.03.13 | ₩44,958 | ₩44,958 | ₩44,006 | ₩44,368 | -1.31% | 4.1만 |
|---|
| 2026.03.12 | ₩44,757 | ₩44,891 | ₩44,314 | ₩44,556 | -0.45% | 4.6만 |
|---|
| 2026.03.11 | ₩44,582 | ₩45,145 | ₩44,261 | ₩44,917 | +0.75% | 15.4만 |
|---|
| 2026.03.10 | ₩44,462 | ₩45,051 | ₩44,167 | ₩44,381 | -0.18% | 6.8천 |
|---|
| 2026.03.09 | ₩43,537 | ₩44,167 | ₩43,390 | ₩44,167 | +1.45% | 3.8만 |
|---|
| 2026.03.06 | ₩43,537 | ₩43,819 | ₩43,269 | ₩43,497 | -0.09% | 20만 |
|---|
| 2026.03.05 | ₩44,221 | ₩44,408 | ₩43,685 | ₩44,046 | -0.39% | 1.1만 |
|---|
| 2026.03.04 | ₩44,087 | ₩44,984 | ₩44,073 | ₩44,489 | +0.91% | 12.3만 |
|---|
| 2026.03.03 | ₩43,993 | ₩44,448 | ₩42,881 | ₩44,140 | +0.34% | 2.1만 |
|---|
| 2026.03.02 | ₩45,587 | ₩46,311 | ₩45,587 | ₩46,030 | +0.97% | 28.1만 |
|---|
| 2026.02.27 | ₩44,984 | ₩45,668 | ₩44,984 | ₩45,561 | +1.28% | 8.9만 |
|---|
| 2026.02.26 | ₩44,783 | ₩45,373 | ₩44,770 | ₩45,333 | +1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩45,628 | ₩45,909 | ₩45,051 | ₩45,735 | +0.23% | 12.2만 |
|---|
| 2026.02.24 | ₩44,891 | ₩45,360 | ₩44,891 | ₩45,333 | +0.99% | 9.7천 |
|---|
| 2026.02.23 | ₩45,386 | ₩45,427 | ₩44,569 | ₩44,904 | -1.06% | 15.2만 |
|---|
| 2026.02.20 | ₩43,899 | ₩44,810 | ₩43,899 | ₩44,716 | +1.86% | 3.2만 |
|---|
| 2026.02.19 | ₩44,381 | ₩44,489 | ₩44,020 | ₩44,435 | +0.12% | 13.7만 |
|---|
| 2026.02.18 | ₩44,274 | ₩44,904 | ₩44,221 | ₩44,542 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩44,422 | ₩44,582 | ₩43,859 | ₩44,221 | -0.45% | 4.4만 |
|---|
| 2026.02.13 | ₩44,221 | ₩44,234 | ₩43,618 | ₩43,618 | -1.36% | 68.4만 |
|---|
| 2026.02.12 | ₩45,132 | ₩45,159 | ₩44,422 | ₩45,025 | -0.24% | 10.1만 |
|---|
| 2026.02.11 | ₩44,475 | ₩44,770 | ₩44,301 | ₩44,422 | -0.12% | 2.2만 |
|---|
| 2026.02.10 | ₩44,408 | ₩44,623 | ₩44,221 | ₩44,542 | +0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩43,577 | ₩44,341 | ₩43,577 | ₩44,314 | +1.69% | 7.2만 |
|---|
| 2026.02.06 | ₩42,787 | ₩43,524 | ₩42,787 | ₩43,524 | +1.72% | 4.3만 |
|---|
| 2026.02.05 | ₩42,532 | ₩42,613 | ₩42,077 | ₩42,479 | -0.13% | 9천 |
|---|
| 2026.02.04 | ₩43,028 | ₩43,108 | ₩42,639 | ₩43,015 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩42,800 | ₩43,162 | ₩42,572 | ₩42,934 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩42,224 | ₩42,318 | ₩41,715 | ₩42,077 | -0.35% | 1.3만 |
|---|
| 2026.01.30 | ₩43,484 | ₩43,551 | ₩42,546 | ₩42,961 | -1.20% | 2.8만 |
|---|
| 2026.01.29 | ₩44,395 | ₩44,542 | ₩43,685 | ₩44,435 | +0.09% | 1.5만 |
|---|
| 2026.01.28 | ₩44,033 | ₩44,060 | ₩43,845 | ₩43,993 | -0.09% | 1.2만 |
|---|
| 2026.01.27 | ₩42,438 | ₩43,443 | ₩42,438 | ₩43,269 | +1.96% | 3.6만 |
|---|
| 2026.01.26 | ₩42,211 | ₩42,773 | ₩42,211 | ₩42,452 | +0.57% | 1.2만 |
|---|
| 2026.01.23 | ₩42,090 | ₩42,197 | ₩41,809 | ₩41,889 | -0.48% | 4.2만 |
|---|
| 2026.01.22 | ₩41,782 | ₩42,345 | ₩41,541 | ₩42,090 | +0.74% | 3.5만 |
|---|
| 2026.01.21 | ₩42,197 | ₩42,800 | ₩41,661 | ₩42,063 | -0.32% | 2.6만 |
|---|
| 2026.01.20 | ₩41,996 | ₩41,996 | ₩41,634 | ₩41,782 | -0.51% | 1.2만 |
|---|
| 2026.01.16 | ₩41,192 | ₩41,192 | ₩40,723 | ₩40,897 | -0.72% | 2만 |
|---|
| 2026.01.15 | ₩41,179 | ₩41,715 | ₩40,884 | ₩41,407 | +0.55% | 1.9만 |
|---|
| 2026.01.14 | ₩41,165 | ₩41,460 | ₩40,871 | ₩41,326 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩41,822 | ₩41,902 | ₩41,474 | ₩41,567 | -0.61% | 2.6만 |
|---|
| 2026.01.12 | ₩41,742 | ₩42,050 | ₩41,072 | ₩41,835 | +0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩41,098 | ₩41,366 | ₩41,018 | ₩41,340 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩40,616 | ₩40,830 | ₩40,469 | ₩40,683 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩40,522 | ₩40,629 | ₩40,482 | ₩40,522 | 0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩39,892 | ₩40,643 | ₩39,892 | ₩40,643 | +1.88% | 3.6만 |
|---|
| 2026.01.05 | ₩39,330 | ₩39,946 | ₩39,276 | ₩39,946 | +1.57% | 1만 |
|---|
| 2026.01.02 | ₩40,402 | ₩40,402 | ₩38,995 | ₩39,517 | -2.19% | 1.1만 |
|---|
| 2025.12.31 | ₩38,016 | ₩38,016 | ₩37,360 | ₩37,882 | -0.35% | 8.2천 |
|---|
| 2025.12.30 | ₩38,204 | ₩38,284 | ₩37,976 | ₩38,083 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩38,338 | ₩38,392 | ₩38,110 | ₩38,244 | -0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩38,566 | ₩39,785 | ₩38,566 | ₩38,780 | +0.56% | 9.9천 |
|---|
| 2025.12.24 | ₩38,566 | ₩38,928 | ₩38,459 | ₩38,606 | +0.10% | 6천 |
|---|
| 2025.12.23 | ₩38,338 | ₩38,593 | ₩38,150 | ₩38,552 | +0.56% | 5.7천 |
|---|
| 2025.12.22 | ₩38,552 | ₩38,673 | ₩38,177 | ₩38,619 | +0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩37,869 | ₩38,351 | ₩37,829 | ₩38,351 | +1.27% | 13.3만 |
|---|
| 2025.12.18 | ₩37,882 | ₩38,110 | ₩37,856 | ₩37,949 | +0.18% | 3.9천 |
|---|
| 2025.12.17 | ₩37,842 | ₩37,842 | ₩37,186 | ₩37,574 | -0.71% | 4.1천 |
|---|
| 2025.12.16 | ₩37,011 | ₩37,253 | ₩36,690 | ₩37,253 | +0.65% | 5.2만 |
|---|
| 2025.12.15 | ₩37,802 | ₩37,949 | ₩37,641 | ₩37,668 | -0.35% | 7.9천 |
|---|
| 2025.12.12 | ₩37,815 | ₩37,815 | ₩37,279 | ₩37,574 | -0.64% | 3.1천 |
|---|
| 2025.12.11 | ₩37,387 | ₩37,869 | ₩37,387 | ₩37,748 | +0.97% | 1.2천 |
|---|
| 2025.12.10 | ₩37,775 | ₩37,896 | ₩37,494 | ₩37,735 | -0.11% | 3.9천 |
|---|
| 2025.12.09 | ₩37,708 | ₩37,708 | ₩37,521 | ₩37,588 | -0.32% | 6.4천 |
|---|
| 2025.12.08 | ₩38,861 | ₩38,861 | ₩38,124 | ₩38,552 | -0.79% | 1만 |
|---|
| 2025.12.05 | ₩40,562 | ₩40,562 | ₩38,901 | ₩39,289 | -3.14% | 5.5천 |
|---|
| 2025.12.04 | ₩38,445 | ₩38,619 | ₩38,445 | ₩38,619 | +0.45% | 800 |
|---|
| 2025.12.03 | ₩38,365 | ₩38,861 | ₩38,365 | ₩38,713 | +0.91% | 2.1천 |
|---|
| 2025.12.02 | ₩38,311 | ₩38,633 | ₩38,311 | ₩38,633 | +0.84% | 1.7천 |
|---|
| 2025.12.01 | ₩38,914 | ₩39,142 | ₩38,901 | ₩38,901 | -0.03% | 3.7천 |
|---|
| 2025.11.28 | ₩38,700 | ₩38,995 | ₩38,700 | ₩38,753 | +0.14% | 1.3천 |
|---|
| 2025.11.26 | ₩38,459 | ₩38,579 | ₩38,258 | ₩38,351 | -0.28% | 600 |
|---|
| 2025.11.25 | ₩38,392 | ₩38,593 | ₩38,137 | ₩38,593 | +0.52% | 1.9천 |
|---|
| 2025.11.24 | ₩37,789 | ₩38,284 | ₩37,789 | ₩38,284 | +1.31% | 1.1천 |
|---|
| 2025.11.21 | ₩37,199 | ₩37,655 | ₩37,186 | ₩37,655 | +1.22% | 2.7천 |
|---|
| 2025.11.20 | ₩39,048 | ₩39,048 | ₩38,204 | ₩38,459 | -1.51% | 5.9천 |
|---|
| 2025.11.19 | ₩38,445 | ₩38,928 | ₩38,445 | ₩38,874 | +1.12% | 2.3천 |
|---|
| 2025.11.18 | ₩39,115 | ₩39,115 | ₩38,325 | ₩38,512 | -1.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,544 | ₩39,557 | ₩39,062 | ₩39,236 | -0.78% | 7.6천 |
|---|
| 2025.11.14 | ₩39,959 | ₩40,160 | ₩39,598 | ₩40,053 | +0.23% | 7.2천 |
|---|
| 2025.11.13 | ₩40,562 | ₩40,710 | ₩39,866 | ₩39,866 | -1.72% | 5.9천 |
|---|
| 2025.11.12 | ₩40,000 | ₩40,080 | ₩39,705 | ₩39,705 | -0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩39,665 | ₩40,589 | ₩39,665 | ₩39,839 | +0.44% | 6.1만 |
|---|
| 2025.11.10 | ₩39,410 | ₩39,611 | ₩39,410 | ₩39,611 | +0.51% | 2.7천 |
|---|
| 2025.11.07 | ₩38,753 | ₩38,861 | ₩38,365 | ₩38,861 | +0.28% | 6.3천 |
|---|
| 2025.11.06 | ₩39,102 | ₩39,196 | ₩38,753 | ₩39,008 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩38,459 | ₩38,700 | ₩38,351 | ₩38,405 | -0.14% | 1.7천 |
|---|
| 2025.11.04 | ₩38,124 | ₩38,258 | ₩37,856 | ₩38,191 | +0.18% | 3.5만 |
|---|
| 2025.11.03 | ₩38,392 | ₩38,954 | ₩38,392 | ₩38,834 | +1.15% | 2.3천 |
|---|
| 2025.10.31 | ₩38,378 | ₩38,432 | ₩38,083 | ₩38,392 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩38,660 | ₩38,834 | ₩38,378 | ₩38,619 | -0.10% | 4.7천 |
|---|
| 2025.10.29 | ₩38,740 | ₩38,874 | ₩38,459 | ₩38,566 | -0.45% | 2.1천 |
|---|
| 2025.10.28 | ₩37,882 | ₩38,727 | ₩37,856 | ₩38,418 | +1.41% | 4.5천 |
|---|
| 2025.10.27 | ₩39,182 | ₩39,289 | ₩38,847 | ₩39,169 | -0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩38,405 | ₩38,593 | ₩38,338 | ₩38,338 | -0.17% | 1.8천 |
|---|
| 2025.10.23 | ₩38,124 | ₩38,392 | ₩38,124 | ₩38,150 | +0.07% | 3.2천 |
|---|
| 2025.10.22 | ₩38,298 | ₩38,338 | ₩37,815 | ₩38,057 | -0.63% | 5.3천 |
|---|
| 2025.10.21 | ₩37,856 | ₩38,459 | ₩37,842 | ₩38,298 | +1.17% | 3.6천 |
|---|
| 2025.10.20 | ₩37,722 | ₩38,365 | ₩37,722 | ₩38,298 | +1.53% | 1.8만 |
|---|
| 2025.10.17 | ₩38,083 | ₩38,767 | ₩38,083 | ₩38,298 | +0.56% | 14.8만 |
|---|
| 2025.10.16 | ₩39,209 | ₩39,477 | ₩38,954 | ₩39,303 | +0.24% | 6.1천 |
|---|
| 2025.10.15 | ₩38,713 | ₩38,954 | ₩38,459 | ₩38,941 | +0.59% | 3.1천 |
|---|
| 2025.10.14 | ₩37,708 | ₩38,244 | ₩37,561 | ₩38,043 | +0.89% | 9.1만 |
|---|
| 2025.10.13 | ₩38,191 | ₩38,673 | ₩37,856 | ₩38,204 | +0.04% | 8.2만 |
|---|
| 2025.10.10 | ₩38,981 | ₩39,169 | ₩36,851 | ₩37,172 | -4.64% | 7.9천 |
|---|