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 | ₩34,195 | ₩34,530 | ₩34,195 | ₩34,530 | +0.98% | 500 |
| 2026.10.08 | ₩34,195 | ₩34,195 | ₩33,967 | ₩34,168 | -0.08% | 8천 |
| 2026.10.07 | ₩34,316 | ₩34,504 | ₩34,316 | ₩34,329 | +0.04% | 1.7천 |
| 2026.10.06 | ₩34,356 | ₩34,544 | ₩34,356 | ₩34,544 | +0.55% | 400 |
| 2026.10.05 | ₩34,195 | ₩34,423 | ₩34,195 | ₩34,423 | +0.67% | 6.2천 |
| 2026.10.02 | ₩33,847 | ₩34,209 | ₩33,766 | ₩34,195 | +1.03% | 5.4천 |
| 2026.10.01 | ₩34,611 | ₩34,839 | ₩33,699 | ₩34,584 | -0.08% | 1.3만 |
| 2026.09.30 | ₩34,450 | ₩34,852 | ₩34,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,624 |
| +0.51% |
| 4.9천 |
| 2026.09.29 | ₩34,182 | ₩34,423 | ₩34,061 | ₩34,410 | +0.67% | 3.8천 |
|---|
| 2026.09.28 | ₩34,303 | ₩34,356 | ₩34,155 | ₩34,356 | +0.16% | 2.6천 |
|---|
| 2026.09.25 | ₩34,303 | ₩34,611 | ₩34,303 | ₩34,611 | +0.90% | 800 |
|---|
| 2026.09.24 | ₩34,517 | ₩34,772 | ₩34,343 | ₩34,678 | +0.47% | 8천 |
|---|
| 2026.09.23 | ₩35,939 | ₩36,046 | ₩35,563 | ₩36,019 | +0.22% | 9.2천 |
|---|
| 2026.09.22 | ₩36,555 | ₩36,555 | ₩36,260 | ₩36,515 | -0.11% | 3.4천 |
|---|
| 2026.09.21 | ₩36,327 | ₩36,676 | ₩36,247 | ₩36,676 | +0.96% | 1.7만 |
|---|
| 2026.09.18 | ₩36,032 | ₩36,207 | ₩36,032 | ₩36,126 | +0.26% | 6.4천 |
|---|
| 2026.09.17 | ₩36,126 | ₩36,126 | ₩36,019 | ₩36,059 | -0.19% | 4.7천 |
|---|
| 2026.09.16 | ₩36,059 | ₩36,073 | ₩35,885 | ₩35,885 | -0.48% | 600 |
|---|
| 2026.09.15 | ₩36,475 | ₩36,743 | ₩36,381 | ₩36,381 | -0.26% | 2.8천 |
|---|
| 2026.09.14 | ₩36,810 | ₩36,891 | ₩36,770 | ₩36,770 | -0.11% | 700 |
|---|
| 2026.09.11 | ₩36,488 | ₩37,642 | ₩36,475 | ₩36,689 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩36,864 | ₩36,864 | ₩36,609 | ₩36,609 | -0.69% | 400 |
|---|
| 2026.09.09 | ₩36,757 | ₩36,958 | ₩36,757 | ₩36,877 | +0.33% | 1.4천 |
|---|
| 2026.09.08 | ₩37,105 | ₩37,199 | ₩36,582 | ₩36,783 | -0.87% | 3.5만 |
|---|
| 2026.09.04 | ₩37,092 | ₩37,494 | ₩37,065 | ₩37,212 | +0.33% | 9.3천 |
|---|
| 2026.09.03 | ₩36,488 | ₩36,944 | ₩36,488 | ₩36,944 | +1.25% | 1.7천 |
|---|
| 2026.09.02 | ₩36,689 | ₩37,065 | ₩36,569 | ₩36,864 | +0.48% | 1.9천 |
|---|
| 2026.09.01 | ₩36,917 | ₩37,038 | ₩36,770 | ₩37,038 | +0.33% | 1.2천 |
|---|
| 2026.08.31 | ₩36,797 | ₩37,159 | ₩36,542 | ₩36,850 | +0.15% | 1.4만 |
|---|
| 2026.08.28 | ₩36,864 | ₩37,320 | ₩36,770 | ₩37,132 | +0.73% | 6.4천 |
|---|
| 2026.08.27 | ₩36,824 | ₩37,172 | ₩36,824 | ₩37,145 | +0.87% | 2천 |
|---|
| 2026.08.26 | ₩36,757 | ₩37,212 | ₩36,757 | ₩36,944 | +0.51% | 1.7천 |
|---|
| 2026.08.25 | ₩36,569 | ₩36,998 | ₩36,542 | ₩36,864 | +0.81% | 2.2만 |
|---|
| 2026.08.24 | ₩36,596 | ₩36,743 | ₩36,488 | ₩36,636 | +0.11% | 2.1천 |
|---|
| 2026.08.21 | ₩36,917 | ₩37,038 | ₩36,917 | ₩37,038 | +0.33% | 600 |
|---|
| 2026.08.20 | ₩36,394 | ₩36,394 | ₩36,381 | ₩36,381 | -0.04% | 900 |
|---|
| 2026.08.19 | ₩36,609 | ₩36,609 | ₩36,341 | ₩36,475 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩36,985 | ₩36,985 | ₩36,877 | ₩36,891 | -0.25% | 2.3천 |
|---|
| 2026.08.17 | ₩37,199 | ₩37,199 | ₩36,730 | ₩36,971 | -0.61% | 1.4만 |
|---|
| 2026.08.14 | ₩36,542 | ₩36,703 | ₩36,408 | ₩36,609 | +0.18% | 4.8천 |
|---|
| 2026.08.13 | ₩36,689 | ₩36,958 | ₩36,689 | ₩36,958 | +0.73% | 2.3천 |
|---|
| 2026.08.12 | ₩36,689 | ₩37,159 | ₩36,689 | ₩36,931 | +0.66% | 1.9만 |
|---|
| 2026.08.11 | ₩37,025 | ₩37,199 | ₩36,810 | ₩36,971 | -0.14% | 2.3천 |
|---|
| 2026.08.10 | ₩37,306 | ₩37,347 | ₩37,065 | ₩37,347 | +0.11% | 800 |
|---|
| 2026.08.07 | ₩37,239 | ₩37,440 | ₩37,025 | ₩37,186 | -0.14% | 4천 |
|---|
| 2026.08.06 | ₩36,622 | ₩36,917 | ₩36,502 | ₩36,743 | +0.33% | 1.6만 |
|---|
| 2026.08.05 | ₩36,944 | ₩37,239 | ₩36,810 | ₩37,078 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩36,394 | ₩36,931 | ₩36,394 | ₩36,797 | +1.11% | 2.2만 |
|---|
| 2026.08.03 | ₩36,220 | ₩36,448 | ₩36,207 | ₩36,435 | +0.59% | 9.2천 |
|---|
| 2026.07.31 | ₩36,381 | ₩36,730 | ₩36,327 | ₩36,730 | +0.96% | 4.2천 |
|---|
| 2026.07.30 | ₩36,636 | ₩36,689 | ₩36,529 | ₩36,689 | +0.15% | 500 |
|---|
| 2026.07.29 | ₩36,596 | ₩36,703 | ₩36,596 | ₩36,636 | +0.11% | 8.3천 |
|---|
| 2026.07.28 | ₩36,234 | ₩36,555 | ₩36,059 | ₩36,274 | +0.11% | 7천 |
|---|
| 2026.07.27 | ₩36,730 | ₩36,810 | ₩36,274 | ₩36,582 | -0.40% | 2.2만 |
|---|
| 2026.07.24 | ₩36,448 | ₩36,689 | ₩36,354 | ₩36,354 | -0.26% | 1.1천 |
|---|
| 2026.07.23 | ₩36,663 | ₩36,663 | ₩36,180 | ₩36,448 | -0.59% | 1.5천 |
|---|
| 2026.07.22 | ₩36,475 | ₩36,475 | ₩36,314 | ₩36,314 | -0.44% | 2.9천 |
|---|
| 2026.07.21 | ₩35,925 | ₩35,925 | ₩35,912 | ₩35,912 | -0.04% | 2.1천 |
|---|
| 2026.07.20 | ₩35,268 | ₩35,697 | ₩35,161 | ₩35,402 | +0.38% | 1.2만 |
|---|
| 2026.07.17 | ₩34,852 | ₩34,973 | ₩34,611 | ₩34,718 | -0.38% | 3.6만 |
|---|
| 2026.07.16 | ₩35,778 | ₩35,925 | ₩35,523 | ₩35,603 | -0.49% | 2.2천 |
|---|
| 2026.07.15 | ₩36,153 | ₩36,260 | ₩35,697 | ₩35,979 | -0.48% | 1.3만 |
|---|
| 2026.07.14 | ₩35,845 | ₩36,153 | ₩35,657 | ₩35,657 | -0.52% | 3.9천 |
|---|
| 2026.07.13 | ₩35,228 | ₩35,335 | ₩34,879 | ₩35,053 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩35,751 | ₩35,818 | ₩35,751 | ₩35,818 | +0.19% | 900 |
|---|
| 2026.07.09 | ₩35,885 | ₩35,885 | ₩35,322 | ₩35,711 | -0.49% | 5.3천 |
|---|
| 2026.07.08 | ₩35,469 | ₩35,670 | ₩35,161 | ₩35,375 | -0.26% | 4.5만 |
|---|
| 2026.07.07 | ₩35,992 | ₩35,992 | ₩35,416 | ₩35,697 | -0.82% | 5.4천 |
|---|
| 2026.07.06 | ₩35,885 | ₩36,475 | ₩35,885 | ₩36,327 | +1.23% | 2.3만 |
|---|
| 2026.07.02 | ₩35,644 | ₩35,952 | ₩35,348 | ₩35,697 | +0.15% | 2.3만 |
|---|
| 2026.07.01 | ₩36,207 | ₩37,253 | ₩36,207 | ₩36,850 | +1.78% | 1.4만 |
|---|
| 2026.06.30 | ₩37,025 | ₩37,025 | ₩36,529 | ₩36,555 | -1.27% | 2.1만 |
|---|
| 2026.06.29 | ₩37,132 | ₩37,132 | ₩36,327 | ₩36,636 | -1.34% | 7만 |
|---|
| 2026.06.26 | ₩37,172 | ₩37,789 | ₩37,172 | ₩37,548 | +1.01% | 3.7천 |
|---|
| 2026.06.25 | ₩38,191 | ₩38,527 | ₩38,084 | ₩38,527 | +0.88% | 1.8만 |
|---|
| 2026.06.24 | ₩38,701 | ₩38,969 | ₩38,419 | ₩38,419 | -0.73% | 2.5천 |
|---|
| 2026.06.23 | ₩39,881 | ₩39,962 | ₩39,304 | ₩39,358 | -1.31% | 2.6만 |
|---|
| 2026.06.22 | ₩38,325 | ₩41,638 | ₩38,325 | ₩40,243 | +5.00% | 218.3만 |
|---|
| 2026.06.18 | ₩39,345 | ₩39,345 | ₩38,848 | ₩38,942 | -1.02% | 1.1만 |
|---|
| 2026.06.17 | ₩40,404 | ₩40,538 | ₩38,567 | ₩39,787 | -1.53% | 50.6만 |
|---|
| 2026.06.16 | ₩40,471 | ₩41,048 | ₩40,471 | ₩40,793 | +0.80% | 5.4천 |
|---|
| 2026.06.15 | ₩41,222 | ₩41,437 | ₩41,222 | ₩41,437 | +0.52% | 900 |
|---|
| 2026.06.12 | ₩40,726 | ₩41,168 | ₩40,592 | ₩41,061 | +0.82% | 1.7만 |
|---|
| 2026.06.11 | ₩38,701 | ₩40,391 | ₩38,701 | ₩40,391 | +4.37% | 3.2만 |
|---|
| 2026.06.10 | ₩40,122 | ₩40,364 | ₩39,680 | ₩39,988 | -0.33% | 1.1만 |
|---|
| 2026.06.09 | ₩41,088 | ₩41,088 | ₩40,324 | ₩40,364 | -1.76% | 1.7만 |
|---|
| 2026.06.08 | ₩40,377 | ₩40,538 | ₩40,324 | ₩40,525 | +0.37% | 5.5천 |
|---|
| 2026.06.05 | ₩41,383 | ₩41,383 | ₩40,404 | ₩40,484 | -2.17% | 2만 |
|---|
| 2026.06.04 | ₩42,509 | ₩42,509 | ₩41,772 | ₩42,067 | -1.04% | 3.4천 |
|---|
| 2026.06.03 | ₩42,576 | ₩42,576 | ₩41,946 | ₩42,456 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩41,785 | ₩42,308 | ₩41,785 | ₩42,281 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩41,396 | ₩41,450 | ₩40,900 | ₩41,450 | +0.13% | 3.3만 |
|---|
| 2026.05.29 | ₩41,329 | ₩41,678 | ₩41,021 | ₩41,396 | +0.16% | 3.3만 |
|---|
| 2026.05.28 | ₩41,276 | ₩41,463 | ₩40,230 | ₩41,235 | -0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩41,665 | ₩41,973 | ₩41,624 | ₩41,906 | +0.58% | 7.3천 |
|---|
| 2026.05.26 | ₩41,893 | ₩42,670 | ₩41,879 | ₩42,630 | +1.76% | 1.9만 |
|---|
| 2026.05.22 | ₩41,906 | ₩42,268 | ₩41,732 | ₩42,000 | +0.22% | 3.2만 |
|---|
| 2026.05.21 | ₩42,107 | ₩42,429 | ₩41,678 | ₩42,335 | +0.54% | 2.5만 |
|---|
| 2026.05.20 | ₩42,791 | ₩42,952 | ₩42,201 | ₩42,684 | -0.25% | 4만 |
|---|
| 2026.05.19 | ₩42,818 | ₩42,979 | ₩42,295 | ₩42,925 | +0.25% | 3.8만 |
|---|
| 2026.05.18 | ₩42,791 | ₩43,260 | ₩42,711 | ₩42,711 | -0.19% | 1.9만 |
|---|
| 2026.05.15 | ₩43,488 | ₩43,488 | ₩42,670 | ₩42,764 | -1.67% | 7.7만 |
|---|
| 2026.05.14 | ₩44,655 | ₩45,030 | ₩44,052 | ₩44,843 | +0.42% | 5.1만 |
|---|
| 2026.05.13 | ₩45,701 | ₩46,398 | ₩45,701 | ₩46,398 | +1.53% | 5.1만 |
|---|
| 2026.05.12 | ₩45,419 | ₩45,701 | ₩45,057 | ₩45,258 | -0.35% | 3.8만 |
|---|
| 2026.05.11 | ₩45,299 | ₩45,701 | ₩45,191 | ₩45,366 | +0.15% | 2.3만 |
|---|
| 2026.05.08 | ₩45,205 | ₩45,272 | ₩44,575 | ₩45,191 | -0.03% | 3.8만 |
|---|
| 2026.05.07 | ₩44,601 | ₩44,923 | ₩43,877 | ₩43,877 | -1.62% | 13.6만 |
|---|
| 2026.05.06 | ₩44,212 | ₩44,762 | ₩44,145 | ₩44,440 | +0.52% | 4.2만 |
|---|
| 2026.05.05 | ₩43,984 | ₩44,347 | ₩43,984 | ₩43,998 | +0.03% | 8.4천 |
|---|
| 2026.05.04 | ₩44,052 | ₩44,159 | ₩43,502 | ₩43,636 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩43,877 | ₩44,172 | ₩43,555 | ₩44,078 | +0.46% | 4.8만 |
|---|
| 2026.04.30 | ₩43,636 | ₩44,186 | ₩43,394 | ₩44,186 | +1.26% | 2.2만 |
|---|
| 2026.04.29 | ₩44,347 | ₩44,347 | ₩43,850 | ₩44,092 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩43,703 | ₩44,239 | ₩43,555 | ₩44,025 | +0.74% | 4만 |
|---|
| 2026.04.27 | ₩44,025 | ₩44,266 | ₩43,730 | ₩43,998 | -0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,092 | ₩44,360 | ₩43,864 | ₩43,944 | -0.33% | 4만 |
|---|
| 2026.04.23 | ₩44,293 | ₩44,601 | ₩43,783 | ₩43,971 | -0.73% | 5.8천 |
|---|
| 2026.04.22 | ₩44,226 | ₩45,030 | ₩44,212 | ₩44,360 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩43,663 | ₩44,212 | ₩43,515 | ₩43,542 | -0.28% | 2.6만 |
|---|
| 2026.04.20 | ₩44,186 | ₩44,226 | ₩43,824 | ₩43,917 | -0.61% | 2.5만 |
|---|
| 2026.04.17 | ₩44,092 | ₩44,655 | ₩43,824 | ₩44,199 | +0.24% | 1.6만 |
|---|
| 2026.04.16 | ₩44,065 | ₩44,548 | ₩44,052 | ₩44,199 | +0.30% | 1.4만 |
|---|
| 2026.04.15 | ₩44,025 | ₩44,199 | ₩43,582 | ₩43,716 | -0.70% | 1.9만 |
|---|
| 2026.04.14 | ₩44,682 | ₩45,057 | ₩42,952 | ₩44,025 | -1.47% | 19.5만 |
|---|
| 2026.04.13 | ₩43,542 | ₩44,347 | ₩43,435 | ₩43,864 | +0.74% | 2.1만 |
|---|
| 2026.04.10 | ₩44,387 | ₩44,387 | ₩43,757 | ₩43,757 | -1.42% | 2만 |
|---|
| 2026.04.09 | ₩43,931 | ₩44,642 | ₩43,891 | ₩44,279 | +0.79% | 2.9만 |
|---|
| 2026.04.08 | ₩43,073 | ₩44,507 | ₩43,073 | ₩43,931 | +1.99% | 4.2만 |
|---|
| 2026.04.07 | ₩41,946 | ₩42,348 | ₩41,919 | ₩42,348 | +0.96% | 1.1만 |
|---|
| 2026.04.06 | ₩41,893 | ₩42,630 | ₩41,893 | ₩42,107 | +0.51% | 17.5만 |
|---|
| 2026.04.02 | ₩41,624 | ₩42,617 | ₩41,624 | ₩42,188 | +1.35% | 2.9만 |
|---|
| 2026.04.01 | ₩41,249 | ₩42,804 | ₩41,249 | ₩42,174 | +2.24% | 2.9만 |
|---|
| 2026.03.31 | ₩41,383 | ₩42,147 | ₩41,383 | ₩42,027 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩42,107 | ₩42,724 | ₩42,107 | ₩42,147 | +0.10% | 7천 |
|---|
| 2026.03.27 | ₩41,370 | ₩41,839 | ₩41,370 | ₩41,691 | +0.78% | 7.5천 |
|---|
| 2026.03.26 | ₩42,228 | ₩42,281 | ₩41,571 | ₩41,571 | -1.56% | 2.5만 |
|---|
| 2026.03.25 | ₩43,019 | ₩43,421 | ₩42,939 | ₩43,140 | +0.28% | 9.3천 |
|---|
| 2026.03.24 | ₩41,235 | ₩42,308 | ₩41,235 | ₩42,013 | +1.89% | 2만 |
|---|
| 2026.03.23 | ₩41,437 | ₩42,375 | ₩41,410 | ₩41,437 | 0.00% | 10.5만 |
|---|
| 2026.03.20 | ₩42,389 | ₩42,389 | ₩41,329 | ₩41,678 | -1.68% | 2.6만 |
|---|
| 2026.03.19 | ₩42,992 | ₩43,287 | ₩42,375 | ₩43,287 | +0.69% | 3.8만 |
|---|
| 2026.03.18 | ₩43,408 | ₩43,582 | ₩42,925 | ₩43,408 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩42,912 | ₩44,253 | ₩42,912 | ₩43,153 | +0.56% | 6.3만 |
|---|
| 2026.03.16 | ₩43,783 | ₩44,507 | ₩43,703 | ₩43,824 | +0.09% | 7.1만 |
|---|
| 2026.03.13 | ₩44,990 | ₩44,990 | ₩44,038 | ₩44,400 | -1.31% | 4.1만 |
|---|
| 2026.03.12 | ₩44,789 | ₩44,923 | ₩44,347 | ₩44,588 | -0.45% | 4.6만 |
|---|
| 2026.03.11 | ₩44,615 | ₩45,178 | ₩44,293 | ₩44,950 | +0.75% | 15.4만 |
|---|
| 2026.03.10 | ₩44,494 | ₩45,084 | ₩44,199 | ₩44,414 | -0.18% | 6.8천 |
|---|
| 2026.03.09 | ₩43,569 | ₩44,199 | ₩43,421 | ₩44,199 | +1.45% | 3.8만 |
|---|
| 2026.03.06 | ₩43,569 | ₩43,850 | ₩43,301 | ₩43,529 | -0.09% | 20만 |
|---|
| 2026.03.05 | ₩44,253 | ₩44,440 | ₩43,716 | ₩44,078 | -0.39% | 1.1만 |
|---|
| 2026.03.04 | ₩44,119 | ₩45,017 | ₩44,105 | ₩44,521 | +0.91% | 12.3만 |
|---|
| 2026.03.03 | ₩44,025 | ₩44,481 | ₩42,912 | ₩44,172 | +0.34% | 2.1만 |
|---|
| 2026.03.02 | ₩45,620 | ₩46,345 | ₩45,620 | ₩46,063 | +0.97% | 28.1만 |
|---|
| 2026.02.27 | ₩45,017 | ₩45,701 | ₩45,017 | ₩45,594 | +1.28% | 8.9만 |
|---|
| 2026.02.26 | ₩44,816 | ₩45,406 | ₩44,802 | ₩45,366 | +1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩45,661 | ₩45,942 | ₩45,084 | ₩45,768 | +0.23% | 12.2만 |
|---|
| 2026.02.24 | ₩44,923 | ₩45,393 | ₩44,923 | ₩45,366 | +0.99% | 9.7천 |
|---|
| 2026.02.23 | ₩45,419 | ₩45,460 | ₩44,601 | ₩44,937 | -1.06% | 15.2만 |
|---|
| 2026.02.20 | ₩43,931 | ₩44,843 | ₩43,931 | ₩44,749 | +1.86% | 3.2만 |
|---|
| 2026.02.19 | ₩44,414 | ₩44,521 | ₩44,052 | ₩44,467 | +0.12% | 13.7만 |
|---|
| 2026.02.18 | ₩44,306 | ₩44,937 | ₩44,253 | ₩44,575 | +0.61% | 2.5만 |
|---|
| 2026.02.17 | ₩44,454 | ₩44,615 | ₩43,891 | ₩44,253 | -0.45% | 4.4만 |
|---|
| 2026.02.13 | ₩44,253 | ₩44,266 | ₩43,649 | ₩43,649 | -1.36% | 68.4만 |
|---|
| 2026.02.12 | ₩45,165 | ₩45,191 | ₩44,454 | ₩45,057 | -0.24% | 10.1만 |
|---|
| 2026.02.11 | ₩44,507 | ₩44,802 | ₩44,333 | ₩44,454 | -0.12% | 2.2만 |
|---|
| 2026.02.10 | ₩44,440 | ₩44,655 | ₩44,253 | ₩44,575 | +0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩43,609 | ₩44,373 | ₩43,609 | ₩44,347 | +1.69% | 7.2만 |
|---|
| 2026.02.06 | ₩42,818 | ₩43,555 | ₩42,818 | ₩43,555 | +1.72% | 4.3만 |
|---|
| 2026.02.05 | ₩42,563 | ₩42,643 | ₩42,107 | ₩42,509 | -0.13% | 9천 |
|---|
| 2026.02.04 | ₩43,059 | ₩43,140 | ₩42,670 | ₩43,046 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩42,831 | ₩43,193 | ₩42,603 | ₩42,965 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩42,255 | ₩42,348 | ₩41,745 | ₩42,107 | -0.35% | 1.3만 |
|---|
| 2026.01.30 | ₩43,515 | ₩43,582 | ₩42,576 | ₩42,992 | -1.20% | 2.8만 |
|---|
| 2026.01.29 | ₩44,427 | ₩44,575 | ₩43,716 | ₩44,467 | +0.09% | 1.5만 |
|---|
| 2026.01.28 | ₩44,065 | ₩44,092 | ₩43,877 | ₩44,025 | -0.09% | 1.2만 |
|---|
| 2026.01.27 | ₩42,469 | ₩43,475 | ₩42,469 | ₩43,301 | +1.96% | 3.6만 |
|---|
| 2026.01.26 | ₩42,241 | ₩42,804 | ₩42,241 | ₩42,483 | +0.57% | 1.2만 |
|---|
| 2026.01.23 | ₩42,120 | ₩42,228 | ₩41,839 | ₩41,919 | -0.48% | 4.2만 |
|---|
| 2026.01.22 | ₩41,812 | ₩42,375 | ₩41,571 | ₩42,120 | +0.74% | 3.5만 |
|---|
| 2026.01.21 | ₩42,228 | ₩42,831 | ₩41,691 | ₩42,094 | -0.32% | 2.6만 |
|---|
| 2026.01.20 | ₩42,027 | ₩42,027 | ₩41,665 | ₩41,812 | -0.51% | 1.2만 |
|---|
| 2026.01.16 | ₩41,222 | ₩41,222 | ₩40,753 | ₩40,927 | -0.72% | 2만 |
|---|
| 2026.01.15 | ₩41,209 | ₩41,745 | ₩40,914 | ₩41,437 | +0.55% | 1.9만 |
|---|
| 2026.01.14 | ₩41,195 | ₩41,490 | ₩40,900 | ₩41,356 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩41,852 | ₩41,933 | ₩41,504 | ₩41,598 | -0.61% | 2.6만 |
|---|
| 2026.01.12 | ₩41,772 | ₩42,080 | ₩41,101 | ₩41,866 | +0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩41,128 | ₩41,396 | ₩41,048 | ₩41,370 | +0.59% | 1.3만 |
|---|
| 2026.01.08 | ₩40,645 | ₩40,860 | ₩40,498 | ₩40,712 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩40,552 | ₩40,659 | ₩40,511 | ₩40,552 | 0.00% | 4.1천 |
|---|
| 2026.01.06 | ₩39,921 | ₩40,672 | ₩39,921 | ₩40,672 | +1.88% | 3.6만 |
|---|
| 2026.01.05 | ₩39,358 | ₩39,975 | ₩39,304 | ₩39,975 | +1.57% | 1만 |
|---|
| 2026.01.02 | ₩40,431 | ₩40,431 | ₩39,023 | ₩39,546 | -2.19% | 1.1만 |
|---|
| 2025.12.31 | ₩38,044 | ₩38,044 | ₩37,387 | ₩37,910 | -0.35% | 8.2천 |
|---|
| 2025.12.30 | ₩38,232 | ₩38,312 | ₩38,004 | ₩38,111 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩38,366 | ₩38,419 | ₩38,138 | ₩38,272 | -0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩38,594 | ₩39,814 | ₩38,594 | ₩38,808 | +0.56% | 9.9천 |
|---|
| 2025.12.24 | ₩38,594 | ₩38,956 | ₩38,486 | ₩38,634 | +0.10% | 6천 |
|---|
| 2025.12.23 | ₩38,366 | ₩38,621 | ₩38,178 | ₩38,580 | +0.56% | 5.7천 |
|---|
| 2025.12.22 | ₩38,580 | ₩38,701 | ₩38,205 | ₩38,647 | +0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩37,896 | ₩38,379 | ₩37,856 | ₩38,379 | +1.27% | 13.3만 |
|---|
| 2025.12.18 | ₩37,910 | ₩38,138 | ₩37,883 | ₩37,977 | +0.18% | 3.9천 |
|---|
| 2025.12.17 | ₩37,870 | ₩37,870 | ₩37,212 | ₩37,601 | -0.71% | 4.1천 |
|---|
| 2025.12.16 | ₩37,038 | ₩37,280 | ₩36,716 | ₩37,280 | +0.65% | 5.2만 |
|---|
| 2025.12.15 | ₩37,829 | ₩37,977 | ₩37,668 | ₩37,695 | -0.35% | 7.9천 |
|---|
| 2025.12.12 | ₩37,843 | ₩37,843 | ₩37,306 | ₩37,601 | -0.64% | 3.1천 |
|---|
| 2025.12.11 | ₩37,414 | ₩37,896 | ₩37,414 | ₩37,776 | +0.97% | 1.2천 |
|---|
| 2025.12.10 | ₩37,803 | ₩37,923 | ₩37,521 | ₩37,762 | -0.11% | 3.9천 |
|---|
| 2025.12.09 | ₩37,735 | ₩37,735 | ₩37,548 | ₩37,615 | -0.32% | 6.4천 |
|---|
| 2025.12.08 | ₩38,889 | ₩38,889 | ₩38,151 | ₩38,580 | -0.79% | 1만 |
|---|
| 2025.12.05 | ₩40,592 | ₩40,592 | ₩38,929 | ₩39,318 | -3.14% | 5.5천 |
|---|
| 2025.12.04 | ₩38,473 | ₩38,647 | ₩38,473 | ₩38,647 | +0.45% | 800 |
|---|
| 2025.12.03 | ₩38,393 | ₩38,889 | ₩38,393 | ₩38,741 | +0.91% | 2.1천 |
|---|
| 2025.12.02 | ₩38,339 | ₩38,661 | ₩38,339 | ₩38,661 | +0.84% | 1.7천 |
|---|
| 2025.12.01 | ₩38,942 | ₩39,170 | ₩38,929 | ₩38,929 | -0.03% | 3.7천 |
|---|
| 2025.11.28 | ₩38,728 | ₩39,023 | ₩38,728 | ₩38,781 | +0.14% | 1.3천 |
|---|
| 2025.11.26 | ₩38,486 | ₩38,607 | ₩38,285 | ₩38,379 | -0.28% | 600 |
|---|
| 2025.11.25 | ₩38,419 | ₩38,621 | ₩38,165 | ₩38,621 | +0.52% | 1.9천 |
|---|
| 2025.11.24 | ₩37,816 | ₩38,312 | ₩37,816 | ₩38,312 | +1.31% | 1.1천 |
|---|
| 2025.11.21 | ₩37,226 | ₩37,682 | ₩37,212 | ₩37,682 | +1.22% | 2.7천 |
|---|
| 2025.11.20 | ₩39,076 | ₩39,076 | ₩38,232 | ₩38,486 | -1.51% | 5.9천 |
|---|
| 2025.11.19 | ₩38,473 | ₩38,956 | ₩38,473 | ₩38,902 | +1.12% | 2.3천 |
|---|
| 2025.11.18 | ₩39,143 | ₩39,143 | ₩38,352 | ₩38,540 | -1.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,573 | ₩39,586 | ₩39,090 | ₩39,264 | -0.78% | 7.6천 |
|---|
| 2025.11.14 | ₩39,988 | ₩40,189 | ₩39,626 | ₩40,082 | +0.23% | 7.2천 |
|---|
| 2025.11.13 | ₩40,592 | ₩40,739 | ₩39,894 | ₩39,894 | -1.72% | 5.9천 |
|---|
| 2025.11.12 | ₩40,029 | ₩40,109 | ₩39,734 | ₩39,734 | -0.74% | 6.4만 |
|---|
| 2025.11.11 | ₩39,693 | ₩40,619 | ₩39,693 | ₩39,868 | +0.44% | 6.1만 |
|---|
| 2025.11.10 | ₩39,439 | ₩39,640 | ₩39,439 | ₩39,640 | +0.51% | 2.7천 |
|---|
| 2025.11.07 | ₩38,781 | ₩38,889 | ₩38,393 | ₩38,889 | +0.28% | 6.3천 |
|---|
| 2025.11.06 | ₩39,130 | ₩39,224 | ₩38,781 | ₩39,036 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩38,486 | ₩38,728 | ₩38,379 | ₩38,433 | -0.14% | 1.7천 |
|---|
| 2025.11.04 | ₩38,151 | ₩38,285 | ₩37,883 | ₩38,218 | +0.18% | 3.5만 |
|---|
| 2025.11.03 | ₩38,419 | ₩38,983 | ₩38,419 | ₩38,862 | +1.15% | 2.3천 |
|---|
| 2025.10.31 | ₩38,406 | ₩38,460 | ₩38,111 | ₩38,419 | +0.03% | 5.5천 |
|---|
| 2025.10.30 | ₩38,688 | ₩38,862 | ₩38,406 | ₩38,647 | -0.10% | 4.7천 |
|---|
| 2025.10.29 | ₩38,768 | ₩38,902 | ₩38,486 | ₩38,594 | -0.45% | 2.1천 |
|---|
| 2025.10.28 | ₩37,910 | ₩38,755 | ₩37,883 | ₩38,446 | +1.41% | 4.5천 |
|---|
| 2025.10.27 | ₩39,211 | ₩39,318 | ₩38,875 | ₩39,197 | -0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩38,433 | ₩38,621 | ₩38,366 | ₩38,366 | -0.17% | 1.8천 |
|---|
| 2025.10.23 | ₩38,151 | ₩38,419 | ₩38,151 | ₩38,178 | +0.07% | 3.2천 |
|---|
| 2025.10.22 | ₩38,325 | ₩38,366 | ₩37,843 | ₩38,084 | -0.63% | 5.3천 |
|---|
| 2025.10.21 | ₩37,883 | ₩38,486 | ₩37,870 | ₩38,325 | +1.17% | 3.6천 |
|---|
| 2025.10.20 | ₩37,749 | ₩38,393 | ₩37,749 | ₩38,325 | +1.53% | 1.8만 |
|---|
| 2025.10.17 | ₩38,111 | ₩38,795 | ₩38,111 | ₩38,325 | +0.56% | 14.8만 |
|---|
| 2025.10.16 | ₩39,237 | ₩39,506 | ₩38,983 | ₩39,331 | +0.24% | 6.1천 |
|---|
| 2025.10.15 | ₩38,741 | ₩38,983 | ₩38,486 | ₩38,969 | +0.59% | 3.1천 |
|---|
| 2025.10.14 | ₩37,735 | ₩38,272 | ₩37,588 | ₩38,071 | +0.89% | 9.1만 |
|---|
| 2025.10.13 | ₩38,218 | ₩38,701 | ₩37,883 | ₩38,232 | +0.04% | 8.2만 |
|---|
| 2025.10.10 | ₩39,009 | ₩39,197 | ₩36,877 | ₩37,199 | -4.64% | 7.9천 |
|---|