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 | ₩34,198 | ₩34,533 | ₩34,198 | ₩34,533 | +0.98% | 500 |
| 2026.10.08 | ₩34,198 | ₩34,198 | ₩33,970 | ₩34,171 | -0.08% | 8천 |
| 2026.10.07 | ₩34,319 | ₩34,507 | ₩34,319 | ₩34,332 | +0.04% | 1.7천 |
| 2026.10.06 | ₩34,359 | ₩34,547 | ₩34,359 | ₩34,547 | +0.55% | 400 |
| 2026.10.05 | ₩34,198 | ₩34,426 | ₩34,198 | ₩34,426 | +0.67% | 6.2천 |
| 2026.10.02 | ₩33,849 | ₩34,211 | ₩33,769 | ₩34,198 | +1.03% | 5.4천 |
| 2026.10.01 | ₩34,614 | ₩34,842 | ₩33,702 | ₩34,587 | -0.08% | 1.3만 |
| 2026.09.30 | ₩34,453 | ₩34,855 | ₩34,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,627 |
| +0.51% |
| 4.9천 |
| 2026.09.29 | ₩34,185 | ₩34,426 | ₩34,064 | ₩34,413 | +0.67% | 3.8천 |
|---|
| 2026.09.28 | ₩34,305 | ₩34,359 | ₩34,158 | ₩34,359 | +0.16% | 2.6천 |
|---|
| 2026.09.25 | ₩34,305 | ₩34,614 | ₩34,305 | ₩34,614 | +0.90% | 800 |
|---|
| 2026.09.24 | ₩34,520 | ₩34,775 | ₩34,346 | ₩34,681 | +0.47% | 8천 |
|---|
| 2026.09.23 | ₩35,941 | ₩36,049 | ₩35,566 | ₩36,022 | +0.22% | 9.2천 |
|---|
| 2026.09.22 | ₩36,558 | ₩36,558 | ₩36,263 | ₩36,518 | -0.11% | 3.4천 |
|---|
| 2026.09.21 | ₩36,330 | ₩36,679 | ₩36,250 | ₩36,679 | +0.96% | 1.7만 |
|---|
| 2026.09.18 | ₩36,035 | ₩36,210 | ₩36,035 | ₩36,129 | +0.26% | 6.4천 |
|---|
| 2026.09.17 | ₩36,129 | ₩36,129 | ₩36,022 | ₩36,062 | -0.19% | 4.7천 |
|---|
| 2026.09.16 | ₩36,062 | ₩36,076 | ₩35,888 | ₩35,888 | -0.48% | 600 |
|---|
| 2026.09.15 | ₩36,478 | ₩36,746 | ₩36,384 | ₩36,384 | -0.26% | 2.8천 |
|---|
| 2026.09.14 | ₩36,813 | ₩36,894 | ₩36,773 | ₩36,773 | -0.11% | 700 |
|---|
| 2026.09.11 | ₩36,491 | ₩37,645 | ₩36,478 | ₩36,692 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩36,867 | ₩36,867 | ₩36,612 | ₩36,612 | -0.69% | 400 |
|---|
| 2026.09.09 | ₩36,760 | ₩36,961 | ₩36,760 | ₩36,880 | +0.33% | 1.4천 |
|---|
| 2026.09.08 | ₩37,108 | ₩37,202 | ₩36,585 | ₩36,786 | -0.87% | 3.5만 |
|---|
| 2026.09.04 | ₩37,095 | ₩37,497 | ₩37,068 | ₩37,216 | +0.33% | 9.3천 |
|---|
| 2026.09.03 | ₩36,491 | ₩36,947 | ₩36,491 | ₩36,947 | +1.25% | 1.7천 |
|---|
| 2026.09.02 | ₩36,692 | ₩37,068 | ₩36,572 | ₩36,867 | +0.48% | 1.9천 |
|---|
| 2026.09.01 | ₩36,920 | ₩37,041 | ₩36,773 | ₩37,041 | +0.33% | 1.2천 |
|---|
| 2026.08.31 | ₩36,800 | ₩37,162 | ₩36,545 | ₩36,853 | +0.15% | 1.4만 |
|---|
| 2026.08.28 | ₩36,867 | ₩37,323 | ₩36,773 | ₩37,135 | +0.73% | 6.4천 |
|---|
| 2026.08.27 | ₩36,827 | ₩37,175 | ₩36,827 | ₩37,148 | +0.87% | 2천 |
|---|
| 2026.08.26 | ₩36,760 | ₩37,216 | ₩36,760 | ₩36,947 | +0.51% | 1.7천 |
|---|
| 2026.08.25 | ₩36,572 | ₩37,001 | ₩36,545 | ₩36,867 | +0.81% | 2.2만 |
|---|
| 2026.08.24 | ₩36,599 | ₩36,746 | ₩36,491 | ₩36,639 | +0.11% | 2.1천 |
|---|
| 2026.08.21 | ₩36,920 | ₩37,041 | ₩36,920 | ₩37,041 | +0.33% | 600 |
|---|
| 2026.08.20 | ₩36,397 | ₩36,397 | ₩36,384 | ₩36,384 | -0.04% | 900 |
|---|
| 2026.08.19 | ₩36,612 | ₩36,612 | ₩36,344 | ₩36,478 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩36,988 | ₩36,988 | ₩36,880 | ₩36,894 | -0.25% | 2.3천 |
|---|
| 2026.08.17 | ₩37,202 | ₩37,202 | ₩36,733 | ₩36,974 | -0.61% | 1.4만 |
|---|
| 2026.08.14 | ₩36,545 | ₩36,706 | ₩36,411 | ₩36,612 | +0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩36,692 | ₩36,961 | ₩36,692 | ₩36,961 | +0.73% | 2.3천 |
|---|
| 2026.08.12 | ₩36,692 | ₩37,162 | ₩36,692 | ₩36,934 | +0.66% | 1.9만 |
|---|
| 2026.08.11 | ₩37,028 | ₩37,202 | ₩36,813 | ₩36,974 | -0.14% | 2.3천 |
|---|
| 2026.08.10 | ₩37,309 | ₩37,350 | ₩37,068 | ₩37,350 | +0.11% | 800 |
|---|
| 2026.08.07 | ₩37,242 | ₩37,444 | ₩37,028 | ₩37,189 | -0.14% | 4천 |
|---|
| 2026.08.06 | ₩36,625 | ₩36,920 | ₩36,505 | ₩36,746 | +0.33% | 1.6만 |
|---|
| 2026.08.05 | ₩36,947 | ₩37,242 | ₩36,813 | ₩37,081 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩36,397 | ₩36,934 | ₩36,397 | ₩36,800 | +1.11% | 2.2만 |
|---|
| 2026.08.03 | ₩36,223 | ₩36,451 | ₩36,210 | ₩36,438 | +0.59% | 9.2천 |
|---|
| 2026.07.31 | ₩36,384 | ₩36,733 | ₩36,330 | ₩36,733 | +0.96% | 4.2천 |
|---|
| 2026.07.30 | ₩36,639 | ₩36,692 | ₩36,532 | ₩36,692 | +0.15% | 500 |
|---|
| 2026.07.29 | ₩36,599 | ₩36,706 | ₩36,599 | ₩36,639 | +0.11% | 8.3천 |
|---|
| 2026.07.28 | ₩36,237 | ₩36,558 | ₩36,062 | ₩36,277 | +0.11% | 7천 |
|---|
| 2026.07.27 | ₩36,733 | ₩36,813 | ₩36,277 | ₩36,585 | -0.40% | 2.2만 |
|---|
| 2026.07.24 | ₩36,451 | ₩36,692 | ₩36,357 | ₩36,357 | -0.26% | 1.1천 |
|---|
| 2026.07.23 | ₩36,666 | ₩36,666 | ₩36,183 | ₩36,451 | -0.59% | 1.5천 |
|---|
| 2026.07.22 | ₩36,478 | ₩36,478 | ₩36,317 | ₩36,317 | -0.44% | 2.9천 |
|---|
| 2026.07.21 | ₩35,928 | ₩35,928 | ₩35,915 | ₩35,915 | -0.04% | 2.1천 |
|---|
| 2026.07.20 | ₩35,271 | ₩35,700 | ₩35,164 | ₩35,405 | +0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩34,855 | ₩34,976 | ₩34,614 | ₩34,721 | -0.38% | 3.6만 |
|---|
| 2026.07.16 | ₩35,781 | ₩35,928 | ₩35,526 | ₩35,606 | -0.49% | 2.2천 |
|---|
| 2026.07.15 | ₩36,156 | ₩36,263 | ₩35,700 | ₩35,982 | -0.48% | 1.3만 |
|---|
| 2026.07.14 | ₩35,848 | ₩36,156 | ₩35,660 | ₩35,660 | -0.52% | 3.9천 |
|---|
| 2026.07.13 | ₩35,231 | ₩35,338 | ₩34,882 | ₩35,056 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩35,754 | ₩35,821 | ₩35,754 | ₩35,821 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩35,888 | ₩35,888 | ₩35,325 | ₩35,713 | -0.49% | 5.3천 |
|---|
| 2026.07.08 | ₩35,472 | ₩35,673 | ₩35,164 | ₩35,378 | -0.26% | 4.5만 |
|---|
| 2026.07.07 | ₩35,995 | ₩35,995 | ₩35,418 | ₩35,700 | -0.82% | 5.4천 |
|---|
| 2026.07.06 | ₩35,888 | ₩36,478 | ₩35,888 | ₩36,330 | +1.23% | 2.3만 |
|---|
| 2026.07.02 | ₩35,646 | ₩35,955 | ₩35,351 | ₩35,700 | +0.15% | 2.3만 |
|---|
| 2026.07.01 | ₩36,210 | ₩37,256 | ₩36,210 | ₩36,853 | +1.78% | 1.4만 |
|---|
| 2026.06.30 | ₩37,028 | ₩37,028 | ₩36,532 | ₩36,558 | -1.27% | 2.1만 |
|---|
| 2026.06.29 | ₩37,135 | ₩37,135 | ₩36,330 | ₩36,639 | -1.34% | 7만 |
|---|
| 2026.06.26 | ₩37,175 | ₩37,792 | ₩37,175 | ₩37,551 | +1.01% | 3.7천 |
|---|
| 2026.06.25 | ₩38,195 | ₩38,530 | ₩38,087 | ₩38,530 | +0.88% | 1.8만 |
|---|
| 2026.06.24 | ₩38,704 | ₩38,972 | ₩38,423 | ₩38,423 | -0.73% | 2.5천 |
|---|
| 2026.06.23 | ₩39,884 | ₩39,965 | ₩39,308 | ₩39,361 | -1.31% | 2.6만 |
|---|
| 2026.06.22 | ₩38,329 | ₩41,641 | ₩38,329 | ₩40,246 | +5.00% | 218.3만 |
|---|
| 2026.06.18 | ₩39,348 | ₩39,348 | ₩38,852 | ₩38,946 | -1.02% | 1.1만 |
|---|
| 2026.06.17 | ₩40,407 | ₩40,541 | ₩38,570 | ₩39,790 | -1.53% | 50.6만 |
|---|
| 2026.06.16 | ₩40,474 | ₩41,051 | ₩40,474 | ₩40,796 | +0.80% | 5.4천 |
|---|
| 2026.06.15 | ₩41,225 | ₩41,440 | ₩41,225 | ₩41,440 | +0.52% | 900 |
|---|
| 2026.06.12 | ₩40,729 | ₩41,172 | ₩40,595 | ₩41,064 | +0.82% | 1.7만 |
|---|
| 2026.06.11 | ₩38,704 | ₩40,394 | ₩38,704 | ₩40,394 | +4.37% | 3.2만 |
|---|
| 2026.06.10 | ₩40,126 | ₩40,367 | ₩39,683 | ₩39,992 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩41,091 | ₩41,091 | ₩40,327 | ₩40,367 | -1.76% | 1.7만 |
|---|
| 2026.06.08 | ₩40,381 | ₩40,541 | ₩40,327 | ₩40,528 | +0.37% | 5.5천 |
|---|
| 2026.06.05 | ₩41,386 | ₩41,386 | ₩40,407 | ₩40,488 | -2.17% | 2만 |
|---|
| 2026.06.04 | ₩42,513 | ₩42,513 | ₩41,775 | ₩42,070 | -1.04% | 3.4천 |
|---|
| 2026.06.03 | ₩42,580 | ₩42,580 | ₩41,950 | ₩42,459 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩41,789 | ₩42,312 | ₩41,789 | ₩42,285 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩41,400 | ₩41,453 | ₩40,904 | ₩41,453 | +0.13% | 3.3만 |
|---|
| 2026.05.29 | ₩41,333 | ₩41,681 | ₩41,024 | ₩41,400 | +0.16% | 3.3만 |
|---|
| 2026.05.28 | ₩41,279 | ₩41,467 | ₩40,233 | ₩41,239 | -0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩41,668 | ₩41,976 | ₩41,628 | ₩41,909 | +0.58% | 7.3천 |
|---|
| 2026.05.26 | ₩41,896 | ₩42,674 | ₩41,883 | ₩42,634 | +1.76% | 1.9만 |
|---|
| 2026.05.22 | ₩41,909 | ₩42,271 | ₩41,735 | ₩42,003 | +0.22% | 3.2만 |
|---|
| 2026.05.21 | ₩42,111 | ₩42,432 | ₩41,681 | ₩42,339 | +0.54% | 2.5만 |
|---|
| 2026.05.20 | ₩42,795 | ₩42,955 | ₩42,204 | ₩42,687 | -0.25% | 4만 |
|---|
| 2026.05.19 | ₩42,821 | ₩42,982 | ₩42,298 | ₩42,929 | +0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩42,795 | ₩43,264 | ₩42,714 | ₩42,714 | -0.19% | 1.9만 |
|---|
| 2026.05.15 | ₩43,492 | ₩43,492 | ₩42,674 | ₩42,768 | -1.67% | 7.7만 |
|---|
| 2026.05.14 | ₩44,659 | ₩45,034 | ₩44,055 | ₩44,846 | +0.42% | 5.1만 |
|---|
| 2026.05.13 | ₩45,705 | ₩46,402 | ₩45,705 | ₩46,402 | +1.53% | 5.1만 |
|---|
| 2026.05.12 | ₩45,423 | ₩45,705 | ₩45,061 | ₩45,262 | -0.35% | 3.8만 |
|---|
| 2026.05.11 | ₩45,302 | ₩45,705 | ₩45,195 | ₩45,369 | +0.15% | 2.3만 |
|---|
| 2026.05.08 | ₩45,208 | ₩45,276 | ₩44,578 | ₩45,195 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩44,605 | ₩44,927 | ₩43,881 | ₩43,881 | -1.62% | 13.6만 |
|---|
| 2026.05.06 | ₩44,216 | ₩44,766 | ₩44,149 | ₩44,444 | +0.52% | 4.2만 |
|---|
| 2026.05.05 | ₩43,988 | ₩44,350 | ₩43,988 | ₩44,001 | +0.03% | 8.4천 |
|---|
| 2026.05.04 | ₩44,055 | ₩44,162 | ₩43,505 | ₩43,639 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩43,881 | ₩44,176 | ₩43,559 | ₩44,082 | +0.46% | 4.8만 |
|---|
| 2026.04.30 | ₩43,639 | ₩44,189 | ₩43,398 | ₩44,189 | +1.26% | 2.2만 |
|---|
| 2026.04.29 | ₩44,350 | ₩44,350 | ₩43,854 | ₩44,095 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩43,706 | ₩44,243 | ₩43,559 | ₩44,028 | +0.74% | 4만 |
|---|
| 2026.04.27 | ₩44,028 | ₩44,270 | ₩43,733 | ₩44,001 | -0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,095 | ₩44,364 | ₩43,867 | ₩43,948 | -0.33% | 4만 |
|---|
| 2026.04.23 | ₩44,297 | ₩44,605 | ₩43,787 | ₩43,975 | -0.73% | 5.8천 |
|---|
| 2026.04.22 | ₩44,229 | ₩45,034 | ₩44,216 | ₩44,364 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩43,666 | ₩44,216 | ₩43,519 | ₩43,546 | -0.28% | 2.6만 |
|---|
| 2026.04.20 | ₩44,189 | ₩44,229 | ₩43,827 | ₩43,921 | -0.61% | 2.5만 |
|---|
| 2026.04.17 | ₩44,095 | ₩44,659 | ₩43,827 | ₩44,203 | +0.24% | 1.6만 |
|---|
| 2026.04.16 | ₩44,069 | ₩44,551 | ₩44,055 | ₩44,203 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩44,028 | ₩44,203 | ₩43,586 | ₩43,720 | -0.70% | 1.9만 |
|---|
| 2026.04.14 | ₩44,685 | ₩45,061 | ₩42,955 | ₩44,028 | -1.47% | 19.5만 |
|---|
| 2026.04.13 | ₩43,546 | ₩44,350 | ₩43,438 | ₩43,867 | +0.74% | 2.1만 |
|---|
| 2026.04.10 | ₩44,390 | ₩44,390 | ₩43,760 | ₩43,760 | -1.42% | 2만 |
|---|
| 2026.04.09 | ₩43,934 | ₩44,645 | ₩43,894 | ₩44,283 | +0.79% | 2.9만 |
|---|
| 2026.04.08 | ₩43,076 | ₩44,511 | ₩43,076 | ₩43,934 | +1.99% | 4.2만 |
|---|
| 2026.04.07 | ₩41,950 | ₩42,352 | ₩41,923 | ₩42,352 | +0.96% | 1.1만 |
|---|
| 2026.04.06 | ₩41,896 | ₩42,634 | ₩41,896 | ₩42,111 | +0.51% | 17.5만 |
|---|
| 2026.04.02 | ₩41,628 | ₩42,620 | ₩41,628 | ₩42,191 | +1.35% | 2.9만 |
|---|
| 2026.04.01 | ₩41,252 | ₩42,808 | ₩41,252 | ₩42,178 | +2.24% | 2.9만 |
|---|
| 2026.03.31 | ₩41,386 | ₩42,151 | ₩41,386 | ₩42,030 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩42,111 | ₩42,727 | ₩42,111 | ₩42,151 | +0.10% | 7천 |
|---|
| 2026.03.27 | ₩41,373 | ₩41,842 | ₩41,373 | ₩41,695 | +0.78% | 7.5천 |
|---|
| 2026.03.26 | ₩42,231 | ₩42,285 | ₩41,574 | ₩41,574 | -1.56% | 2.5만 |
|---|
| 2026.03.25 | ₩43,022 | ₩43,425 | ₩42,942 | ₩43,143 | +0.28% | 9.3천 |
|---|
| 2026.03.24 | ₩41,239 | ₩42,312 | ₩41,239 | ₩42,017 | +1.89% | 2만 |
|---|
| 2026.03.23 | ₩41,440 | ₩42,379 | ₩41,413 | ₩41,440 | 0.00% | 10.5만 |
|---|
| 2026.03.20 | ₩42,392 | ₩42,392 | ₩41,333 | ₩41,681 | -1.68% | 2.6만 |
|---|
| 2026.03.19 | ₩42,996 | ₩43,291 | ₩42,379 | ₩43,291 | +0.69% | 3.8만 |
|---|
| 2026.03.18 | ₩43,411 | ₩43,586 | ₩42,929 | ₩43,411 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩42,915 | ₩44,256 | ₩42,915 | ₩43,157 | +0.56% | 6.3만 |
|---|
| 2026.03.16 | ₩43,787 | ₩44,511 | ₩43,706 | ₩43,827 | +0.09% | 7.1만 |
|---|
| 2026.03.13 | ₩44,994 | ₩44,994 | ₩44,042 | ₩44,404 | -1.31% | 4.1만 |
|---|
| 2026.03.12 | ₩44,793 | ₩44,927 | ₩44,350 | ₩44,592 | -0.45% | 4.6만 |
|---|
| 2026.03.11 | ₩44,618 | ₩45,182 | ₩44,297 | ₩44,954 | +0.75% | 15.4만 |
|---|
| 2026.03.10 | ₩44,498 | ₩45,088 | ₩44,203 | ₩44,417 | -0.18% | 6.8천 |
|---|
| 2026.03.09 | ₩43,572 | ₩44,203 | ₩43,425 | ₩44,203 | +1.45% | 3.8만 |
|---|
| 2026.03.06 | ₩43,572 | ₩43,854 | ₩43,304 | ₩43,532 | -0.09% | 20만 |
|---|
| 2026.03.05 | ₩44,256 | ₩44,444 | ₩43,720 | ₩44,082 | -0.39% | 1.1만 |
|---|
| 2026.03.04 | ₩44,122 | ₩45,021 | ₩44,109 | ₩44,525 | +0.91% | 12.3만 |
|---|
| 2026.03.03 | ₩44,028 | ₩44,484 | ₩42,915 | ₩44,176 | +0.34% | 2.1만 |
|---|
| 2026.03.02 | ₩45,624 | ₩46,348 | ₩45,624 | ₩46,067 | +0.97% | 28.1만 |
|---|
| 2026.02.27 | ₩45,021 | ₩45,705 | ₩45,021 | ₩45,597 | +1.28% | 8.9만 |
|---|
| 2026.02.26 | ₩44,820 | ₩45,410 | ₩44,806 | ₩45,369 | +1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩45,664 | ₩45,946 | ₩45,088 | ₩45,772 | +0.23% | 12.2만 |
|---|
| 2026.02.24 | ₩44,927 | ₩45,396 | ₩44,927 | ₩45,369 | +0.99% | 9.7천 |
|---|
| 2026.02.23 | ₩45,423 | ₩45,463 | ₩44,605 | ₩44,940 | -1.06% | 15.2만 |
|---|
| 2026.02.20 | ₩43,934 | ₩44,846 | ₩43,934 | ₩44,753 | +1.86% | 3.2만 |
|---|
| 2026.02.19 | ₩44,417 | ₩44,525 | ₩44,055 | ₩44,471 | +0.12% | 13.7만 |
|---|
| 2026.02.18 | ₩44,310 | ₩44,940 | ₩44,256 | ₩44,578 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩44,457 | ₩44,618 | ₩43,894 | ₩44,256 | -0.45% | 4.4만 |
|---|
| 2026.02.13 | ₩44,256 | ₩44,270 | ₩43,653 | ₩43,653 | -1.36% | 68.4만 |
|---|
| 2026.02.12 | ₩45,168 | ₩45,195 | ₩44,457 | ₩45,061 | -0.24% | 10.1만 |
|---|
| 2026.02.11 | ₩44,511 | ₩44,806 | ₩44,337 | ₩44,457 | -0.12% | 2.2만 |
|---|
| 2026.02.10 | ₩44,444 | ₩44,659 | ₩44,256 | ₩44,578 | +0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩43,613 | ₩44,377 | ₩43,613 | ₩44,350 | +1.69% | 7.2만 |
|---|
| 2026.02.06 | ₩42,821 | ₩43,559 | ₩42,821 | ₩43,559 | +1.72% | 4.3만 |
|---|
| 2026.02.05 | ₩42,567 | ₩42,647 | ₩42,111 | ₩42,513 | -0.13% | 9천 |
|---|
| 2026.02.04 | ₩43,063 | ₩43,143 | ₩42,674 | ₩43,049 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩42,835 | ₩43,197 | ₩42,607 | ₩42,969 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩42,258 | ₩42,352 | ₩41,748 | ₩42,111 | -0.35% | 1.3만 |
|---|
| 2026.01.30 | ₩43,519 | ₩43,586 | ₩42,580 | ₩42,996 | -1.20% | 2.8만 |
|---|
| 2026.01.29 | ₩44,431 | ₩44,578 | ₩43,720 | ₩44,471 | +0.09% | 1.5만 |
|---|
| 2026.01.28 | ₩44,069 | ₩44,095 | ₩43,881 | ₩44,028 | -0.09% | 1.2만 |
|---|
| 2026.01.27 | ₩42,473 | ₩43,478 | ₩42,473 | ₩43,304 | +1.96% | 3.6만 |
|---|
| 2026.01.26 | ₩42,245 | ₩42,808 | ₩42,245 | ₩42,486 | +0.57% | 1.2만 |
|---|
| 2026.01.23 | ₩42,124 | ₩42,231 | ₩41,842 | ₩41,923 | -0.48% | 4.2만 |
|---|
| 2026.01.22 | ₩41,815 | ₩42,379 | ₩41,574 | ₩42,124 | +0.74% | 3.5만 |
|---|
| 2026.01.21 | ₩42,231 | ₩42,835 | ₩41,695 | ₩42,097 | -0.32% | 2.6만 |
|---|
| 2026.01.20 | ₩42,030 | ₩42,030 | ₩41,668 | ₩41,815 | -0.51% | 1.2만 |
|---|
| 2026.01.16 | ₩41,225 | ₩41,225 | ₩40,756 | ₩40,930 | -0.72% | 2만 |
|---|
| 2026.01.15 | ₩41,212 | ₩41,748 | ₩40,917 | ₩41,440 | +0.55% | 1.9만 |
|---|
| 2026.01.14 | ₩41,199 | ₩41,494 | ₩40,904 | ₩41,360 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩41,856 | ₩41,936 | ₩41,507 | ₩41,601 | -0.61% | 2.6만 |
|---|
| 2026.01.12 | ₩41,775 | ₩42,084 | ₩41,105 | ₩41,869 | +0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩41,132 | ₩41,400 | ₩41,051 | ₩41,373 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩40,649 | ₩40,863 | ₩40,501 | ₩40,716 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩40,555 | ₩40,662 | ₩40,515 | ₩40,555 | 0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩39,925 | ₩40,676 | ₩39,925 | ₩40,676 | +1.88% | 3.6만 |
|---|
| 2026.01.05 | ₩39,361 | ₩39,978 | ₩39,308 | ₩39,978 | +1.57% | 1만 |
|---|
| 2026.01.02 | ₩40,434 | ₩40,434 | ₩39,026 | ₩39,549 | -2.19% | 1.1만 |
|---|
| 2025.12.31 | ₩38,047 | ₩38,047 | ₩37,390 | ₩37,913 | -0.35% | 8.2천 |
|---|
| 2025.12.30 | ₩38,235 | ₩38,315 | ₩38,007 | ₩38,114 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩38,369 | ₩38,423 | ₩38,141 | ₩38,275 | -0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩38,597 | ₩39,817 | ₩38,597 | ₩38,811 | +0.56% | 9.9천 |
|---|
| 2025.12.24 | ₩38,597 | ₩38,959 | ₩38,490 | ₩38,637 | +0.10% | 6천 |
|---|
| 2025.12.23 | ₩38,369 | ₩38,624 | ₩38,181 | ₩38,583 | +0.56% | 5.7천 |
|---|
| 2025.12.22 | ₩38,583 | ₩38,704 | ₩38,208 | ₩38,651 | +0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩37,899 | ₩38,382 | ₩37,859 | ₩38,382 | +1.27% | 13.3만 |
|---|
| 2025.12.18 | ₩37,913 | ₩38,141 | ₩37,886 | ₩37,980 | +0.18% | 3.9천 |
|---|
| 2025.12.17 | ₩37,873 | ₩37,873 | ₩37,216 | ₩37,604 | -0.71% | 4.1천 |
|---|
| 2025.12.16 | ₩37,041 | ₩37,283 | ₩36,719 | ₩37,283 | +0.65% | 5.2만 |
|---|
| 2025.12.15 | ₩37,832 | ₩37,980 | ₩37,671 | ₩37,698 | -0.35% | 7.9천 |
|---|
| 2025.12.12 | ₩37,846 | ₩37,846 | ₩37,309 | ₩37,604 | -0.64% | 3.1천 |
|---|
| 2025.12.11 | ₩37,417 | ₩37,899 | ₩37,417 | ₩37,779 | +0.97% | 1.2천 |
|---|
| 2025.12.10 | ₩37,806 | ₩37,926 | ₩37,524 | ₩37,765 | -0.11% | 3.9천 |
|---|
| 2025.12.09 | ₩37,739 | ₩37,739 | ₩37,551 | ₩37,618 | -0.32% | 6.4천 |
|---|
| 2025.12.08 | ₩38,892 | ₩38,892 | ₩38,154 | ₩38,583 | -0.79% | 1만 |
|---|
| 2025.12.05 | ₩40,595 | ₩40,595 | ₩38,932 | ₩39,321 | -3.14% | 5.5천 |
|---|
| 2025.12.04 | ₩38,476 | ₩38,651 | ₩38,476 | ₩38,651 | +0.45% | 800 |
|---|
| 2025.12.03 | ₩38,396 | ₩38,892 | ₩38,396 | ₩38,744 | +0.91% | 2.1천 |
|---|
| 2025.12.02 | ₩38,342 | ₩38,664 | ₩38,342 | ₩38,664 | +0.84% | 1.7천 |
|---|
| 2025.12.01 | ₩38,946 | ₩39,174 | ₩38,932 | ₩38,932 | -0.03% | 3.7천 |
|---|
| 2025.11.28 | ₩38,731 | ₩39,026 | ₩38,731 | ₩38,785 | +0.14% | 1.3천 |
|---|
| 2025.11.26 | ₩38,490 | ₩38,610 | ₩38,288 | ₩38,382 | -0.28% | 600 |
|---|
| 2025.11.25 | ₩38,423 | ₩38,624 | ₩38,168 | ₩38,624 | +0.52% | 1.9천 |
|---|
| 2025.11.24 | ₩37,819 | ₩38,315 | ₩37,819 | ₩38,315 | +1.31% | 1.1천 |
|---|
| 2025.11.21 | ₩37,229 | ₩37,685 | ₩37,216 | ₩37,685 | +1.22% | 2.7천 |
|---|
| 2025.11.20 | ₩39,080 | ₩39,080 | ₩38,235 | ₩38,490 | -1.51% | 5.9천 |
|---|
| 2025.11.19 | ₩38,476 | ₩38,959 | ₩38,476 | ₩38,905 | +1.12% | 2.3천 |
|---|
| 2025.11.18 | ₩39,147 | ₩39,147 | ₩38,355 | ₩38,543 | -1.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,576 | ₩39,589 | ₩39,093 | ₩39,267 | -0.78% | 7.6천 |
|---|
| 2025.11.14 | ₩39,992 | ₩40,193 | ₩39,630 | ₩40,085 | +0.23% | 7.2천 |
|---|
| 2025.11.13 | ₩40,595 | ₩40,743 | ₩39,898 | ₩39,898 | -1.72% | 5.9천 |
|---|
| 2025.11.12 | ₩40,032 | ₩40,112 | ₩39,737 | ₩39,737 | -0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩39,697 | ₩40,622 | ₩39,697 | ₩39,871 | +0.44% | 6.1만 |
|---|
| 2025.11.10 | ₩39,442 | ₩39,643 | ₩39,442 | ₩39,643 | +0.51% | 2.7천 |
|---|
| 2025.11.07 | ₩38,785 | ₩38,892 | ₩38,396 | ₩38,892 | +0.28% | 6.3천 |
|---|
| 2025.11.06 | ₩39,133 | ₩39,227 | ₩38,785 | ₩39,039 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩38,490 | ₩38,731 | ₩38,382 | ₩38,436 | -0.14% | 1.7천 |
|---|
| 2025.11.04 | ₩38,154 | ₩38,288 | ₩37,886 | ₩38,221 | +0.18% | 3.5만 |
|---|
| 2025.11.03 | ₩38,423 | ₩38,986 | ₩38,423 | ₩38,865 | +1.15% | 2.3천 |
|---|
| 2025.10.31 | ₩38,409 | ₩38,463 | ₩38,114 | ₩38,423 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩38,691 | ₩38,865 | ₩38,409 | ₩38,651 | -0.10% | 4.7천 |
|---|
| 2025.10.29 | ₩38,771 | ₩38,905 | ₩38,490 | ₩38,597 | -0.45% | 2.1천 |
|---|
| 2025.10.28 | ₩37,913 | ₩38,758 | ₩37,886 | ₩38,449 | +1.41% | 4.5천 |
|---|
| 2025.10.27 | ₩39,214 | ₩39,321 | ₩38,878 | ₩39,200 | -0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩38,436 | ₩38,624 | ₩38,369 | ₩38,369 | -0.17% | 1.8천 |
|---|
| 2025.10.23 | ₩38,154 | ₩38,423 | ₩38,154 | ₩38,181 | +0.07% | 3.2천 |
|---|
| 2025.10.22 | ₩38,329 | ₩38,369 | ₩37,846 | ₩38,087 | -0.63% | 5.3천 |
|---|
| 2025.10.21 | ₩37,886 | ₩38,490 | ₩37,873 | ₩38,329 | +1.17% | 3.6천 |
|---|
| 2025.10.20 | ₩37,752 | ₩38,396 | ₩37,752 | ₩38,329 | +1.53% | 1.8만 |
|---|
| 2025.10.17 | ₩38,114 | ₩38,798 | ₩38,114 | ₩38,329 | +0.56% | 14.8만 |
|---|
| 2025.10.16 | ₩39,241 | ₩39,509 | ₩38,986 | ₩39,334 | +0.24% | 6.1천 |
|---|
| 2025.10.15 | ₩38,744 | ₩38,986 | ₩38,490 | ₩38,972 | +0.59% | 3.1천 |
|---|
| 2025.10.14 | ₩37,739 | ₩38,275 | ₩37,591 | ₩38,074 | +0.89% | 9.1만 |
|---|
| 2025.10.13 | ₩38,221 | ₩38,704 | ₩37,886 | ₩38,235 | +0.04% | 8.2만 |
|---|
| 2025.10.10 | ₩39,013 | ₩39,200 | ₩36,880 | ₩37,202 | -4.64% | 7.9천 |
|---|