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 | ₩34,189 | ₩34,525 | ₩34,189 | ₩34,525 | +0.98% | 500 |
| 2026.10.08 | ₩34,189 | ₩34,189 | ₩33,961 | ₩34,163 | -0.08% | 8천 |
| 2026.10.07 | ₩34,310 | ₩34,498 | ₩34,310 | ₩34,323 | +0.04% | 1.7천 |
| 2026.10.06 | ₩34,350 | ₩34,538 | ₩34,350 | ₩34,538 | +0.55% | 400 |
| 2026.10.05 | ₩34,189 | ₩34,417 | ₩34,189 | ₩34,417 | +0.67% | 6.2천 |
| 2026.10.02 | ₩33,841 | ₩34,203 | ₩33,760 | ₩34,189 | +1.03% | 5.4천 |
| 2026.10.01 | ₩34,605 | ₩34,833 | ₩33,693 | ₩34,578 | -0.08% | 1.3만 |
| 2026.09.30 | ₩34,444 | ₩34,846 | ₩34,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,618 |
| +0.51% |
| 4.9천 |
| 2026.09.29 | ₩34,176 | ₩34,417 | ₩34,055 | ₩34,404 | +0.67% | 3.8천 |
|---|
| 2026.09.28 | ₩34,297 | ₩34,350 | ₩34,149 | ₩34,350 | +0.16% | 2.6천 |
|---|
| 2026.09.25 | ₩34,297 | ₩34,605 | ₩34,297 | ₩34,605 | +0.90% | 800 |
|---|
| 2026.09.24 | ₩34,511 | ₩34,766 | ₩34,337 | ₩34,672 | +0.47% | 8천 |
|---|
| 2026.09.23 | ₩35,932 | ₩36,040 | ₩35,557 | ₩36,013 | +0.22% | 9.2천 |
|---|
| 2026.09.22 | ₩36,549 | ₩36,549 | ₩36,254 | ₩36,509 | -0.11% | 3.4천 |
|---|
| 2026.09.21 | ₩36,321 | ₩36,670 | ₩36,241 | ₩36,670 | +0.96% | 1.7만 |
|---|
| 2026.09.18 | ₩36,026 | ₩36,201 | ₩36,026 | ₩36,120 | +0.26% | 6.4천 |
|---|
| 2026.09.17 | ₩36,120 | ₩36,120 | ₩36,013 | ₩36,053 | -0.19% | 4.7천 |
|---|
| 2026.09.16 | ₩36,053 | ₩36,066 | ₩35,879 | ₩35,879 | -0.48% | 600 |
|---|
| 2026.09.15 | ₩36,469 | ₩36,737 | ₩36,375 | ₩36,375 | -0.26% | 2.8천 |
|---|
| 2026.09.14 | ₩36,804 | ₩36,884 | ₩36,764 | ₩36,764 | -0.11% | 700 |
|---|
| 2026.09.11 | ₩36,482 | ₩37,635 | ₩36,469 | ₩36,683 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩36,857 | ₩36,857 | ₩36,603 | ₩36,603 | -0.69% | 400 |
|---|
| 2026.09.09 | ₩36,750 | ₩36,951 | ₩36,750 | ₩36,871 | +0.33% | 1.4천 |
|---|
| 2026.09.08 | ₩37,099 | ₩37,193 | ₩36,576 | ₩36,777 | -0.87% | 3.5만 |
|---|
| 2026.09.04 | ₩37,085 | ₩37,488 | ₩37,059 | ₩37,206 | +0.33% | 9.3천 |
|---|
| 2026.09.03 | ₩36,482 | ₩36,938 | ₩36,482 | ₩36,938 | +1.25% | 1.7천 |
|---|
| 2026.09.02 | ₩36,683 | ₩37,059 | ₩36,563 | ₩36,857 | +0.48% | 1.9천 |
|---|
| 2026.09.01 | ₩36,911 | ₩37,032 | ₩36,764 | ₩37,032 | +0.33% | 1.2천 |
|---|
| 2026.08.31 | ₩36,790 | ₩37,152 | ₩36,536 | ₩36,844 | +0.15% | 1.4만 |
|---|
| 2026.08.28 | ₩36,857 | ₩37,313 | ₩36,764 | ₩37,126 | +0.73% | 6.4천 |
|---|
| 2026.08.27 | ₩36,817 | ₩37,166 | ₩36,817 | ₩37,139 | +0.87% | 2천 |
|---|
| 2026.08.26 | ₩36,750 | ₩37,206 | ₩36,750 | ₩36,938 | +0.51% | 1.7천 |
|---|
| 2026.08.25 | ₩36,563 | ₩36,992 | ₩36,536 | ₩36,857 | +0.81% | 2.2만 |
|---|
| 2026.08.24 | ₩36,589 | ₩36,737 | ₩36,482 | ₩36,630 | +0.11% | 2.1천 |
|---|
| 2026.08.21 | ₩36,911 | ₩37,032 | ₩36,911 | ₩37,032 | +0.33% | 600 |
|---|
| 2026.08.20 | ₩36,388 | ₩36,388 | ₩36,375 | ₩36,375 | -0.04% | 900 |
|---|
| 2026.08.19 | ₩36,603 | ₩36,603 | ₩36,335 | ₩36,469 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩36,978 | ₩36,978 | ₩36,871 | ₩36,884 | -0.25% | 2.3천 |
|---|
| 2026.08.17 | ₩37,193 | ₩37,193 | ₩36,723 | ₩36,965 | -0.61% | 1.4만 |
|---|
| 2026.08.14 | ₩36,536 | ₩36,697 | ₩36,402 | ₩36,603 | +0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩36,683 | ₩36,951 | ₩36,683 | ₩36,951 | +0.73% | 2.3천 |
|---|
| 2026.08.12 | ₩36,683 | ₩37,152 | ₩36,683 | ₩36,925 | +0.66% | 1.9만 |
|---|
| 2026.08.11 | ₩37,018 | ₩37,193 | ₩36,804 | ₩36,965 | -0.14% | 2.3천 |
|---|
| 2026.08.10 | ₩37,300 | ₩37,340 | ₩37,059 | ₩37,340 | +0.11% | 800 |
|---|
| 2026.08.07 | ₩37,233 | ₩37,434 | ₩37,018 | ₩37,179 | -0.14% | 4천 |
|---|
| 2026.08.06 | ₩36,616 | ₩36,911 | ₩36,495 | ₩36,737 | +0.33% | 1.6만 |
|---|
| 2026.08.05 | ₩36,938 | ₩37,233 | ₩36,804 | ₩37,072 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩36,388 | ₩36,925 | ₩36,388 | ₩36,790 | +1.11% | 2.2만 |
|---|
| 2026.08.03 | ₩36,214 | ₩36,442 | ₩36,201 | ₩36,428 | +0.59% | 9.2천 |
|---|
| 2026.07.31 | ₩36,375 | ₩36,723 | ₩36,321 | ₩36,723 | +0.96% | 4.2천 |
|---|
| 2026.07.30 | ₩36,630 | ₩36,683 | ₩36,522 | ₩36,683 | +0.15% | 500 |
|---|
| 2026.07.29 | ₩36,589 | ₩36,697 | ₩36,589 | ₩36,630 | +0.11% | 8.3천 |
|---|
| 2026.07.28 | ₩36,227 | ₩36,549 | ₩36,053 | ₩36,268 | +0.11% | 7천 |
|---|
| 2026.07.27 | ₩36,723 | ₩36,804 | ₩36,268 | ₩36,576 | -0.40% | 2.2만 |
|---|
| 2026.07.24 | ₩36,442 | ₩36,683 | ₩36,348 | ₩36,348 | -0.26% | 1.1천 |
|---|
| 2026.07.23 | ₩36,656 | ₩36,656 | ₩36,174 | ₩36,442 | -0.59% | 1.5천 |
|---|
| 2026.07.22 | ₩36,469 | ₩36,469 | ₩36,308 | ₩36,308 | -0.44% | 2.9천 |
|---|
| 2026.07.21 | ₩35,919 | ₩35,919 | ₩35,906 | ₩35,906 | -0.04% | 2.1천 |
|---|
| 2026.07.20 | ₩35,262 | ₩35,691 | ₩35,155 | ₩35,396 | +0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩34,846 | ₩34,967 | ₩34,605 | ₩34,712 | -0.38% | 3.6만 |
|---|
| 2026.07.16 | ₩35,771 | ₩35,919 | ₩35,517 | ₩35,597 | -0.49% | 2.2천 |
|---|
| 2026.07.15 | ₩36,147 | ₩36,254 | ₩35,691 | ₩35,973 | -0.48% | 1.3만 |
|---|
| 2026.07.14 | ₩35,839 | ₩36,147 | ₩35,651 | ₩35,651 | -0.52% | 3.9천 |
|---|
| 2026.07.13 | ₩35,222 | ₩35,329 | ₩34,873 | ₩35,047 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩35,745 | ₩35,812 | ₩35,745 | ₩35,812 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩35,879 | ₩35,879 | ₩35,316 | ₩35,704 | -0.49% | 5.3천 |
|---|
| 2026.07.08 | ₩35,463 | ₩35,664 | ₩35,155 | ₩35,369 | -0.26% | 4.5만 |
|---|
| 2026.07.07 | ₩35,986 | ₩35,986 | ₩35,409 | ₩35,691 | -0.82% | 5.4천 |
|---|
| 2026.07.06 | ₩35,879 | ₩36,469 | ₩35,879 | ₩36,321 | +1.23% | 2.3만 |
|---|
| 2026.07.02 | ₩35,637 | ₩35,946 | ₩35,342 | ₩35,691 | +0.15% | 2.3만 |
|---|
| 2026.07.01 | ₩36,201 | ₩37,246 | ₩36,201 | ₩36,844 | +1.78% | 1.4만 |
|---|
| 2026.06.30 | ₩37,018 | ₩37,018 | ₩36,522 | ₩36,549 | -1.27% | 2.1만 |
|---|
| 2026.06.29 | ₩37,126 | ₩37,126 | ₩36,321 | ₩36,630 | -1.34% | 7만 |
|---|
| 2026.06.26 | ₩37,166 | ₩37,783 | ₩37,166 | ₩37,541 | +1.01% | 3.7천 |
|---|
| 2026.06.25 | ₩38,185 | ₩38,520 | ₩38,078 | ₩38,520 | +0.88% | 1.8만 |
|---|
| 2026.06.24 | ₩38,694 | ₩38,962 | ₩38,413 | ₩38,413 | -0.73% | 2.5천 |
|---|
| 2026.06.23 | ₩39,874 | ₩39,955 | ₩39,298 | ₩39,351 | -1.31% | 2.6만 |
|---|
| 2026.06.22 | ₩38,319 | ₩41,631 | ₩38,319 | ₩40,236 | +5.00% | 218.3만 |
|---|
| 2026.06.18 | ₩39,338 | ₩39,338 | ₩38,842 | ₩38,936 | -1.02% | 1.1만 |
|---|
| 2026.06.17 | ₩40,397 | ₩40,531 | ₩38,560 | ₩39,780 | -1.53% | 50.6만 |
|---|
| 2026.06.16 | ₩40,464 | ₩41,041 | ₩40,464 | ₩40,786 | +0.80% | 5.4천 |
|---|
| 2026.06.15 | ₩41,215 | ₩41,429 | ₩41,215 | ₩41,429 | +0.52% | 900 |
|---|
| 2026.06.12 | ₩40,719 | ₩41,161 | ₩40,585 | ₩41,054 | +0.82% | 1.7만 |
|---|
| 2026.06.11 | ₩38,694 | ₩40,384 | ₩38,694 | ₩40,384 | +4.37% | 3.2만 |
|---|
| 2026.06.10 | ₩40,116 | ₩40,357 | ₩39,673 | ₩39,981 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩41,081 | ₩41,081 | ₩40,317 | ₩40,357 | -1.76% | 1.7만 |
|---|
| 2026.06.08 | ₩40,370 | ₩40,531 | ₩40,317 | ₩40,518 | +0.37% | 5.5천 |
|---|
| 2026.06.05 | ₩41,376 | ₩41,376 | ₩40,397 | ₩40,478 | -2.17% | 2만 |
|---|
| 2026.06.04 | ₩42,502 | ₩42,502 | ₩41,765 | ₩42,060 | -1.04% | 3.4천 |
|---|
| 2026.06.03 | ₩42,569 | ₩42,569 | ₩41,939 | ₩42,448 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩41,778 | ₩42,301 | ₩41,778 | ₩42,274 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩41,389 | ₩41,443 | ₩40,893 | ₩41,443 | +0.13% | 3.3만 |
|---|
| 2026.05.29 | ₩41,322 | ₩41,671 | ₩41,014 | ₩41,389 | +0.16% | 3.3만 |
|---|
| 2026.05.28 | ₩41,269 | ₩41,456 | ₩40,223 | ₩41,228 | -0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩41,657 | ₩41,966 | ₩41,617 | ₩41,899 | +0.58% | 7.3천 |
|---|
| 2026.05.26 | ₩41,885 | ₩42,663 | ₩41,872 | ₩42,623 | +1.76% | 1.9만 |
|---|
| 2026.05.22 | ₩41,899 | ₩42,261 | ₩41,724 | ₩41,993 | +0.22% | 3.2만 |
|---|
| 2026.05.21 | ₩42,100 | ₩42,422 | ₩41,671 | ₩42,328 | +0.54% | 2.5만 |
|---|
| 2026.05.20 | ₩42,784 | ₩42,945 | ₩42,194 | ₩42,676 | -0.25% | 4만 |
|---|
| 2026.05.19 | ₩42,810 | ₩42,971 | ₩42,288 | ₩42,918 | +0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩42,784 | ₩43,253 | ₩42,703 | ₩42,703 | -0.19% | 1.9만 |
|---|
| 2026.05.15 | ₩43,481 | ₩43,481 | ₩42,663 | ₩42,757 | -1.67% | 7.7만 |
|---|
| 2026.05.14 | ₩44,647 | ₩45,023 | ₩44,044 | ₩44,835 | +0.42% | 5.1만 |
|---|
| 2026.05.13 | ₩45,693 | ₩46,390 | ₩45,693 | ₩46,390 | +1.53% | 5.1만 |
|---|
| 2026.05.12 | ₩45,412 | ₩45,693 | ₩45,050 | ₩45,251 | -0.35% | 3.8만 |
|---|
| 2026.05.11 | ₩45,291 | ₩45,693 | ₩45,184 | ₩45,358 | +0.15% | 2.3만 |
|---|
| 2026.05.08 | ₩45,197 | ₩45,264 | ₩44,567 | ₩45,184 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩44,594 | ₩44,915 | ₩43,870 | ₩43,870 | -1.62% | 13.6만 |
|---|
| 2026.05.06 | ₩44,205 | ₩44,755 | ₩44,138 | ₩44,433 | +0.52% | 4.2만 |
|---|
| 2026.05.05 | ₩43,977 | ₩44,339 | ₩43,977 | ₩43,990 | +0.03% | 8.4천 |
|---|
| 2026.05.04 | ₩44,044 | ₩44,151 | ₩43,494 | ₩43,628 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩43,870 | ₩44,165 | ₩43,548 | ₩44,071 | +0.46% | 4.8만 |
|---|
| 2026.04.30 | ₩43,628 | ₩44,178 | ₩43,387 | ₩44,178 | +1.26% | 2.2만 |
|---|
| 2026.04.29 | ₩44,339 | ₩44,339 | ₩43,843 | ₩44,084 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩43,695 | ₩44,232 | ₩43,548 | ₩44,017 | +0.74% | 4만 |
|---|
| 2026.04.27 | ₩44,017 | ₩44,258 | ₩43,722 | ₩43,990 | -0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,084 | ₩44,352 | ₩43,856 | ₩43,937 | -0.33% | 4만 |
|---|
| 2026.04.23 | ₩44,285 | ₩44,594 | ₩43,776 | ₩43,964 | -0.73% | 5.8천 |
|---|
| 2026.04.22 | ₩44,218 | ₩45,023 | ₩44,205 | ₩44,352 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩43,655 | ₩44,205 | ₩43,508 | ₩43,534 | -0.28% | 2.6만 |
|---|
| 2026.04.20 | ₩44,178 | ₩44,218 | ₩43,816 | ₩43,910 | -0.61% | 2.5만 |
|---|
| 2026.04.17 | ₩44,084 | ₩44,647 | ₩43,816 | ₩44,191 | +0.24% | 1.6만 |
|---|
| 2026.04.16 | ₩44,057 | ₩44,540 | ₩44,044 | ₩44,191 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩44,017 | ₩44,191 | ₩43,575 | ₩43,709 | -0.70% | 1.9만 |
|---|
| 2026.04.14 | ₩44,674 | ₩45,050 | ₩42,945 | ₩44,017 | -1.47% | 19.5만 |
|---|
| 2026.04.13 | ₩43,534 | ₩44,339 | ₩43,427 | ₩43,856 | +0.74% | 2.1만 |
|---|
| 2026.04.10 | ₩44,379 | ₩44,379 | ₩43,749 | ₩43,749 | -1.42% | 2만 |
|---|
| 2026.04.09 | ₩43,923 | ₩44,634 | ₩43,883 | ₩44,272 | +0.79% | 2.9만 |
|---|
| 2026.04.08 | ₩43,065 | ₩44,500 | ₩43,065 | ₩43,923 | +1.99% | 4.2만 |
|---|
| 2026.04.07 | ₩41,939 | ₩42,341 | ₩41,912 | ₩42,341 | +0.96% | 1.1만 |
|---|
| 2026.04.06 | ₩41,885 | ₩42,623 | ₩41,885 | ₩42,100 | +0.51% | 17.5만 |
|---|
| 2026.04.02 | ₩41,617 | ₩42,609 | ₩41,617 | ₩42,180 | +1.35% | 2.9만 |
|---|
| 2026.04.01 | ₩41,242 | ₩42,797 | ₩41,242 | ₩42,167 | +2.24% | 2.9만 |
|---|
| 2026.03.31 | ₩41,376 | ₩42,140 | ₩41,376 | ₩42,019 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩42,100 | ₩42,717 | ₩42,100 | ₩42,140 | +0.10% | 7천 |
|---|
| 2026.03.27 | ₩41,362 | ₩41,832 | ₩41,362 | ₩41,684 | +0.78% | 7.5천 |
|---|
| 2026.03.26 | ₩42,221 | ₩42,274 | ₩41,564 | ₩41,564 | -1.56% | 2.5만 |
|---|
| 2026.03.25 | ₩43,012 | ₩43,414 | ₩42,931 | ₩43,132 | +0.28% | 9.3천 |
|---|
| 2026.03.24 | ₩41,228 | ₩42,301 | ₩41,228 | ₩42,006 | +1.89% | 2만 |
|---|
| 2026.03.23 | ₩41,429 | ₩42,368 | ₩41,403 | ₩41,429 | 0.00% | 10.5만 |
|---|
| 2026.03.20 | ₩42,381 | ₩42,381 | ₩41,322 | ₩41,671 | -1.68% | 2.6만 |
|---|
| 2026.03.19 | ₩42,985 | ₩43,280 | ₩42,368 | ₩43,280 | +0.69% | 3.8만 |
|---|
| 2026.03.18 | ₩43,400 | ₩43,575 | ₩42,918 | ₩43,400 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩42,904 | ₩44,245 | ₩42,904 | ₩43,146 | +0.56% | 6.3만 |
|---|
| 2026.03.16 | ₩43,776 | ₩44,500 | ₩43,695 | ₩43,816 | +0.09% | 7.1만 |
|---|
| 2026.03.13 | ₩44,982 | ₩44,982 | ₩44,031 | ₩44,393 | -1.31% | 4.1만 |
|---|
| 2026.03.12 | ₩44,781 | ₩44,915 | ₩44,339 | ₩44,580 | -0.45% | 4.6만 |
|---|
| 2026.03.11 | ₩44,607 | ₩45,170 | ₩44,285 | ₩44,942 | +0.75% | 15.4만 |
|---|
| 2026.03.10 | ₩44,486 | ₩45,076 | ₩44,191 | ₩44,406 | -0.18% | 6.8천 |
|---|
| 2026.03.09 | ₩43,561 | ₩44,191 | ₩43,414 | ₩44,191 | +1.45% | 3.8만 |
|---|
| 2026.03.06 | ₩43,561 | ₩43,843 | ₩43,293 | ₩43,521 | -0.09% | 20만 |
|---|
| 2026.03.05 | ₩44,245 | ₩44,433 | ₩43,709 | ₩44,071 | -0.39% | 1.1만 |
|---|
| 2026.03.04 | ₩44,111 | ₩45,009 | ₩44,098 | ₩44,513 | +0.91% | 12.3만 |
|---|
| 2026.03.03 | ₩44,017 | ₩44,473 | ₩42,904 | ₩44,165 | +0.34% | 2.1만 |
|---|
| 2026.03.02 | ₩45,613 | ₩46,337 | ₩45,613 | ₩46,055 | +0.97% | 28.1만 |
|---|
| 2026.02.27 | ₩45,009 | ₩45,693 | ₩45,009 | ₩45,586 | +1.28% | 8.9만 |
|---|
| 2026.02.26 | ₩44,808 | ₩45,398 | ₩44,795 | ₩45,358 | +1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩45,653 | ₩45,934 | ₩45,076 | ₩45,760 | +0.23% | 12.2만 |
|---|
| 2026.02.24 | ₩44,915 | ₩45,385 | ₩44,915 | ₩45,358 | +0.99% | 9.7천 |
|---|
| 2026.02.23 | ₩45,412 | ₩45,452 | ₩44,594 | ₩44,929 | -1.06% | 15.2만 |
|---|
| 2026.02.20 | ₩43,923 | ₩44,835 | ₩43,923 | ₩44,741 | +1.86% | 3.2만 |
|---|
| 2026.02.19 | ₩44,406 | ₩44,513 | ₩44,044 | ₩44,460 | +0.12% | 13.7만 |
|---|
| 2026.02.18 | ₩44,299 | ₩44,929 | ₩44,245 | ₩44,567 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩44,446 | ₩44,607 | ₩43,883 | ₩44,245 | -0.45% | 4.4만 |
|---|
| 2026.02.13 | ₩44,245 | ₩44,258 | ₩43,642 | ₩43,642 | -1.36% | 68.4만 |
|---|
| 2026.02.12 | ₩45,157 | ₩45,184 | ₩44,446 | ₩45,050 | -0.24% | 10.1만 |
|---|
| 2026.02.11 | ₩44,500 | ₩44,795 | ₩44,326 | ₩44,446 | -0.12% | 2.2만 |
|---|
| 2026.02.10 | ₩44,433 | ₩44,647 | ₩44,245 | ₩44,567 | +0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩43,602 | ₩44,366 | ₩43,602 | ₩44,339 | +1.69% | 7.2만 |
|---|
| 2026.02.06 | ₩42,810 | ₩43,548 | ₩42,810 | ₩43,548 | +1.72% | 4.3만 |
|---|
| 2026.02.05 | ₩42,556 | ₩42,636 | ₩42,100 | ₩42,502 | -0.13% | 9천 |
|---|
| 2026.02.04 | ₩43,052 | ₩43,132 | ₩42,663 | ₩43,038 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩42,824 | ₩43,186 | ₩42,596 | ₩42,958 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩42,247 | ₩42,341 | ₩41,738 | ₩42,100 | -0.35% | 1.3만 |
|---|
| 2026.01.30 | ₩43,508 | ₩43,575 | ₩42,569 | ₩42,985 | -1.20% | 2.8만 |
|---|
| 2026.01.29 | ₩44,419 | ₩44,567 | ₩43,709 | ₩44,460 | +0.09% | 1.5만 |
|---|
| 2026.01.28 | ₩44,057 | ₩44,084 | ₩43,870 | ₩44,017 | -0.09% | 1.2만 |
|---|
| 2026.01.27 | ₩42,462 | ₩43,467 | ₩42,462 | ₩43,293 | +1.96% | 3.6만 |
|---|
| 2026.01.26 | ₩42,234 | ₩42,797 | ₩42,234 | ₩42,475 | +0.57% | 1.2만 |
|---|
| 2026.01.23 | ₩42,113 | ₩42,221 | ₩41,832 | ₩41,912 | -0.48% | 4.2만 |
|---|
| 2026.01.22 | ₩41,805 | ₩42,368 | ₩41,564 | ₩42,113 | +0.74% | 3.5만 |
|---|
| 2026.01.21 | ₩42,221 | ₩42,824 | ₩41,684 | ₩42,086 | -0.32% | 2.6만 |
|---|
| 2026.01.20 | ₩42,019 | ₩42,019 | ₩41,657 | ₩41,805 | -0.51% | 1.2만 |
|---|
| 2026.01.16 | ₩41,215 | ₩41,215 | ₩40,746 | ₩40,920 | -0.72% | 2만 |
|---|
| 2026.01.15 | ₩41,202 | ₩41,738 | ₩40,907 | ₩41,429 | +0.55% | 1.9만 |
|---|
| 2026.01.14 | ₩41,188 | ₩41,483 | ₩40,893 | ₩41,349 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩41,845 | ₩41,926 | ₩41,497 | ₩41,590 | -0.61% | 2.6만 |
|---|
| 2026.01.12 | ₩41,765 | ₩42,073 | ₩41,094 | ₩41,859 | +0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩41,121 | ₩41,389 | ₩41,041 | ₩41,362 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩40,638 | ₩40,853 | ₩40,491 | ₩40,705 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩40,545 | ₩40,652 | ₩40,504 | ₩40,545 | 0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩39,914 | ₩40,665 | ₩39,914 | ₩40,665 | +1.88% | 3.6만 |
|---|
| 2026.01.05 | ₩39,351 | ₩39,968 | ₩39,298 | ₩39,968 | +1.57% | 1만 |
|---|
| 2026.01.02 | ₩40,424 | ₩40,424 | ₩39,016 | ₩39,539 | -2.19% | 1.1만 |
|---|
| 2025.12.31 | ₩38,037 | ₩38,037 | ₩37,380 | ₩37,903 | -0.35% | 8.2천 |
|---|
| 2025.12.30 | ₩38,225 | ₩38,306 | ₩37,997 | ₩38,104 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩38,359 | ₩38,413 | ₩38,131 | ₩38,265 | -0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩38,587 | ₩39,807 | ₩38,587 | ₩38,802 | +0.56% | 9.9천 |
|---|
| 2025.12.24 | ₩38,587 | ₩38,949 | ₩38,480 | ₩38,627 | +0.10% | 6천 |
|---|
| 2025.12.23 | ₩38,359 | ₩38,614 | ₩38,171 | ₩38,574 | +0.56% | 5.7천 |
|---|
| 2025.12.22 | ₩38,574 | ₩38,694 | ₩38,198 | ₩38,641 | +0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩37,890 | ₩38,373 | ₩37,850 | ₩38,373 | +1.27% | 13.3만 |
|---|
| 2025.12.18 | ₩37,903 | ₩38,131 | ₩37,876 | ₩37,970 | +0.18% | 3.9천 |
|---|
| 2025.12.17 | ₩37,863 | ₩37,863 | ₩37,206 | ₩37,595 | -0.71% | 4.1천 |
|---|
| 2025.12.16 | ₩37,032 | ₩37,273 | ₩36,710 | ₩37,273 | +0.65% | 5.2만 |
|---|
| 2025.12.15 | ₩37,823 | ₩37,970 | ₩37,662 | ₩37,689 | -0.35% | 7.9천 |
|---|
| 2025.12.12 | ₩37,836 | ₩37,836 | ₩37,300 | ₩37,595 | -0.64% | 3.1천 |
|---|
| 2025.12.11 | ₩37,407 | ₩37,890 | ₩37,407 | ₩37,769 | +0.97% | 1.2천 |
|---|
| 2025.12.10 | ₩37,796 | ₩37,917 | ₩37,514 | ₩37,756 | -0.11% | 3.9천 |
|---|
| 2025.12.09 | ₩37,729 | ₩37,729 | ₩37,541 | ₩37,608 | -0.32% | 6.4천 |
|---|
| 2025.12.08 | ₩38,882 | ₩38,882 | ₩38,145 | ₩38,574 | -0.79% | 1만 |
|---|
| 2025.12.05 | ₩40,585 | ₩40,585 | ₩38,922 | ₩39,311 | -3.14% | 5.5천 |
|---|
| 2025.12.04 | ₩38,466 | ₩38,641 | ₩38,466 | ₩38,641 | +0.45% | 800 |
|---|
| 2025.12.03 | ₩38,386 | ₩38,882 | ₩38,386 | ₩38,735 | +0.91% | 2.1천 |
|---|
| 2025.12.02 | ₩38,332 | ₩38,654 | ₩38,332 | ₩38,654 | +0.84% | 1.7천 |
|---|
| 2025.12.01 | ₩38,936 | ₩39,164 | ₩38,922 | ₩38,922 | -0.03% | 3.7천 |
|---|
| 2025.11.28 | ₩38,721 | ₩39,016 | ₩38,721 | ₩38,775 | +0.14% | 1.3천 |
|---|
| 2025.11.26 | ₩38,480 | ₩38,600 | ₩38,279 | ₩38,373 | -0.28% | 600 |
|---|
| 2025.11.25 | ₩38,413 | ₩38,614 | ₩38,158 | ₩38,614 | +0.52% | 1.9천 |
|---|
| 2025.11.24 | ₩37,809 | ₩38,306 | ₩37,809 | ₩38,306 | +1.31% | 1.1천 |
|---|
| 2025.11.21 | ₩37,219 | ₩37,675 | ₩37,206 | ₩37,675 | +1.22% | 2.7천 |
|---|
| 2025.11.20 | ₩39,070 | ₩39,070 | ₩38,225 | ₩38,480 | -1.51% | 5.9천 |
|---|
| 2025.11.19 | ₩38,466 | ₩38,949 | ₩38,466 | ₩38,895 | +1.12% | 2.3천 |
|---|
| 2025.11.18 | ₩39,137 | ₩39,137 | ₩38,346 | ₩38,533 | -1.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,566 | ₩39,579 | ₩39,083 | ₩39,257 | -0.78% | 7.6천 |
|---|
| 2025.11.14 | ₩39,981 | ₩40,183 | ₩39,619 | ₩40,075 | +0.23% | 7.2천 |
|---|
| 2025.11.13 | ₩40,585 | ₩40,732 | ₩39,888 | ₩39,888 | -1.72% | 5.9천 |
|---|
| 2025.11.12 | ₩40,022 | ₩40,102 | ₩39,727 | ₩39,727 | -0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩39,686 | ₩40,612 | ₩39,686 | ₩39,861 | +0.44% | 6.1만 |
|---|
| 2025.11.10 | ₩39,432 | ₩39,633 | ₩39,432 | ₩39,633 | +0.51% | 2.7천 |
|---|
| 2025.11.07 | ₩38,775 | ₩38,882 | ₩38,386 | ₩38,882 | +0.28% | 6.3천 |
|---|
| 2025.11.06 | ₩39,123 | ₩39,217 | ₩38,775 | ₩39,030 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩38,480 | ₩38,721 | ₩38,373 | ₩38,426 | -0.14% | 1.7천 |
|---|
| 2025.11.04 | ₩38,145 | ₩38,279 | ₩37,876 | ₩38,212 | +0.18% | 3.5만 |
|---|
| 2025.11.03 | ₩38,413 | ₩38,976 | ₩38,413 | ₩38,855 | +1.15% | 2.3천 |
|---|
| 2025.10.31 | ₩38,399 | ₩38,453 | ₩38,104 | ₩38,413 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩38,681 | ₩38,855 | ₩38,399 | ₩38,641 | -0.10% | 4.7천 |
|---|
| 2025.10.29 | ₩38,761 | ₩38,895 | ₩38,480 | ₩38,587 | -0.45% | 2.1천 |
|---|
| 2025.10.28 | ₩37,903 | ₩38,748 | ₩37,876 | ₩38,440 | +1.41% | 4.5천 |
|---|
| 2025.10.27 | ₩39,204 | ₩39,311 | ₩38,869 | ₩39,190 | -0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩38,426 | ₩38,614 | ₩38,359 | ₩38,359 | -0.17% | 1.8천 |
|---|
| 2025.10.23 | ₩38,145 | ₩38,413 | ₩38,145 | ₩38,171 | +0.07% | 3.2천 |
|---|
| 2025.10.22 | ₩38,319 | ₩38,359 | ₩37,836 | ₩38,078 | -0.63% | 5.3천 |
|---|
| 2025.10.21 | ₩37,876 | ₩38,480 | ₩37,863 | ₩38,319 | +1.17% | 3.6천 |
|---|
| 2025.10.20 | ₩37,742 | ₩38,386 | ₩37,742 | ₩38,319 | +1.53% | 1.8만 |
|---|
| 2025.10.17 | ₩38,104 | ₩38,788 | ₩38,104 | ₩38,319 | +0.56% | 14.8만 |
|---|
| 2025.10.16 | ₩39,231 | ₩39,499 | ₩38,976 | ₩39,324 | +0.24% | 6.1천 |
|---|
| 2025.10.15 | ₩38,735 | ₩38,976 | ₩38,480 | ₩38,962 | +0.59% | 3.1천 |
|---|
| 2025.10.14 | ₩37,729 | ₩38,265 | ₩37,582 | ₩38,064 | +0.89% | 9.1만 |
|---|
| 2025.10.13 | ₩38,212 | ₩38,694 | ₩37,876 | ₩38,225 | +0.04% | 8.2만 |
|---|
| 2025.10.10 | ₩39,003 | ₩39,190 | ₩36,871 | ₩37,193 | -4.64% | 7.9천 |
|---|