시장 데이터를 불러오는 중
전체 종목
First Trust Large Cap Core AlphaDEX Fund 과거 주가
First Trust Large Cap Core AlphaDEX Fund · FEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Large Cap Core AlphaDEX Fund · FEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩182,041 | ₩182,738 | ₩182,041 | ₩182,590 | +0.30% | 2.4만 |
| 2026.10.08 | ₩180,499 | ₩181,679 | ₩180,123 | ₩181,638 | +0.63% | 1.4만 |
| 2026.10.07 | ₩180,767 | ₩180,968 | ₩180,150 | ₩180,619 | -0.08% | 3만 |
| 2026.10.06 | ₩181,263 | ₩182,510 | ₩181,263 | ₩182,161 | +0.50% | 2.6만 |
| 2026.10.05 | ₩180,324 | ₩181,142 | ₩180,016 | ₩180,861 | +0.30% | 9.2천 |
| 2026.10.02 | ₩180,137 | ₩180,458 | ₩179,828 | ₩180,002 | -0.07% | 2.5만 |
| 2026.10.01 | ₩177,951 | ₩179,104 | ₩177,549 | ₩179,077 | +0.63% | 4.8만 |
| 2026.09.30 | ₩179,694 | ₩179,694 | ₩177,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,803 |
| -1.05% |
| 2.1만 |
| 2026.09.29 | ₩179,131 | ₩179,131 | ₩177,924 | ₩178,769 | -0.20% | 2.5만 |
|---|
| 2026.09.28 | ₩178,876 | ₩179,238 | ₩178,259 | ₩178,729 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩179,828 | ₩180,458 | ₩179,426 | ₩180,244 | +0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩179,909 | ₩179,909 | ₩179,024 | ₩179,359 | -0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩181,786 | ₩181,786 | ₩180,378 | ₩180,378 | -0.77% | 8.7천 |
|---|
| 2026.09.22 | ₩182,362 | ₩182,362 | ₩181,209 | ₩181,491 | -0.48% | 2만 |
|---|
| 2026.09.21 | ₩180,981 | ₩181,893 | ₩180,981 | ₩181,544 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩180,928 | ₩180,928 | ₩179,855 | ₩180,378 | -0.30% | 9.7천 |
|---|
| 2026.09.17 | ₩181,826 | ₩181,826 | ₩180,780 | ₩181,115 | -0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩181,343 | ₩181,625 | ₩178,903 | ₩179,774 | -0.87% | 1.3만 |
|---|
| 2026.09.15 | ₩181,679 | ₩181,679 | ₩180,794 | ₩180,887 | -0.44% | 2만 |
|---|
| 2026.09.14 | ₩181,679 | ₩182,121 | ₩181,129 | ₩181,518 | -0.09% | 2.8만 |
|---|
| 2026.09.11 | ₩182,818 | ₩182,952 | ₩182,269 | ₩182,778 | -0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩181,625 | ₩181,880 | ₩181,156 | ₩181,156 | -0.26% | 7.1천 |
|---|
| 2026.09.09 | ₩184,266 | ₩184,266 | ₩182,738 | ₩182,738 | -0.83% | 7.5천 |
|---|
| 2026.09.08 | ₩185,446 | ₩185,446 | ₩184,173 | ₩184,253 | -0.64% | 1만 |
|---|
| 2026.09.04 | ₩184,575 | ₩185,648 | ₩184,575 | ₩185,232 | +0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩184,749 | ₩185,245 | ₩183,757 | ₩185,165 | +0.22% | 1.3만 |
|---|
| 2026.09.02 | ₩182,979 | ₩183,918 | ₩182,979 | ₩183,703 | +0.40% | 7.5천 |
|---|
| 2026.09.01 | ₩183,676 | ₩184,106 | ₩182,698 | ₩182,912 | -0.42% | 3.1만 |
|---|
| 2026.08.31 | ₩184,816 | ₩184,816 | ₩184,159 | ₩184,602 | -0.12% | 1.5만 |
|---|
| 2026.08.28 | ₩187,310 | ₩187,310 | ₩185,487 | ₩185,688 | -0.87% | 9.1천 |
|---|
| 2026.08.27 | ₩187,565 | ₩187,565 | ₩186,841 | ₩187,123 | -0.24% | 1.2만 |
|---|
| 2026.08.26 | ₩186,653 | ₩187,954 | ₩186,653 | ₩187,659 | +0.54% | 8.4천 |
|---|
| 2026.08.25 | ₩187,123 | ₩187,123 | ₩186,774 | ₩187,029 | -0.05% | 9천 |
|---|
| 2026.08.24 | ₩186,921 | ₩187,123 | ₩186,345 | ₩186,868 | -0.03% | 7.4천 |
|---|
| 2026.08.21 | ₩187,927 | ₩187,927 | ₩187,203 | ₩187,511 | -0.22% | 4.7만 |
|---|
| 2026.08.20 | ₩187,753 | ₩188,115 | ₩186,586 | ₩186,626 | -0.60% | 1.4만 |
|---|
| 2026.08.19 | ₩189,871 | ₩189,952 | ₩187,860 | ₩188,034 | -0.97% | 4.8만 |
|---|
| 2026.08.18 | ₩190,166 | ₩190,166 | ₩188,343 | ₩188,343 | -0.96% | 5.8만 |
|---|
| 2026.08.17 | ₩190,797 | ₩191,199 | ₩190,368 | ₩190,368 | -0.22% | 3.4만 |
|---|
| 2026.08.14 | ₩191,025 | ₩191,212 | ₩190,676 | ₩190,998 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩190,193 | ₩191,011 | ₩190,193 | ₩190,502 | +0.16% | 1만 |
|---|
| 2026.08.12 | ₩189,643 | ₩189,643 | ₩188,651 | ₩189,295 | -0.18% | 9.9천 |
|---|
| 2026.08.11 | ₩188,142 | ₩188,289 | ₩187,511 | ₩188,101 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩187,364 | ₩187,900 | ₩187,216 | ₩187,471 | +0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩186,734 | ₩187,686 | ₩186,318 | ₩187,538 | +0.43% | 5.1만 |
|---|
| 2026.08.06 | ₩186,828 | ₩187,136 | ₩185,916 | ₩186,063 | -0.41% | 3.4만 |
|---|
| 2026.08.05 | ₩188,168 | ₩188,370 | ₩186,841 | ₩186,908 | -0.67% | 3만 |
|---|
| 2026.08.04 | ₩185,084 | ₩187,860 | ₩184,696 | ₩187,619 | +1.37% | 1.4만 |
|---|
| 2026.08.03 | ₩183,314 | ₩184,629 | ₩183,314 | ₩184,629 | +0.72% | 4.2만 |
|---|
| 2026.07.31 | ₩183,837 | ₩183,837 | ₩181,611 | ₩182,751 | -0.59% | 6.5천 |
|---|
| 2026.07.30 | ₩181,665 | ₩182,791 | ₩180,740 | ₩182,738 | +0.59% | 9.1만 |
|---|
| 2026.07.29 | ₩183,381 | ₩183,690 | ₩181,142 | ₩181,209 | -1.18% | 1.1만 |
|---|
| 2026.07.28 | ₩182,617 | ₩183,717 | ₩182,617 | ₩183,650 | +0.57% | 1.4만 |
|---|
| 2026.07.27 | ₩183,998 | ₩184,360 | ₩182,161 | ₩183,046 | -0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩182,389 | ₩183,583 | ₩182,389 | ₩182,671 | +0.15% | 5.7만 |
|---|
| 2026.07.23 | ₩182,228 | ₩182,805 | ₩181,893 | ₩182,282 | +0.03% | 1.5만 |
|---|
| 2026.07.22 | ₩182,255 | ₩183,475 | ₩182,255 | ₩182,751 | +0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩181,504 | ₩182,282 | ₩181,504 | ₩182,228 | +0.40% | 2.6만 |
|---|
| 2026.07.20 | ₩182,255 | ₩182,255 | ₩180,579 | ₩180,579 | -0.92% | 1.2만 |
|---|
| 2026.07.17 | ₩180,834 | ₩182,443 | ₩180,834 | ₩181,370 | +0.30% | 1만 |
|---|
| 2026.07.16 | ₩181,974 | ₩182,644 | ₩181,531 | ₩182,242 | +0.15% | 9.6천 |
|---|
| 2026.07.15 | ₩184,039 | ₩184,039 | ₩181,223 | ₩182,161 | -1.02% | 7.6만 |
|---|
| 2026.07.14 | ₩184,347 | ₩184,347 | ₩182,899 | ₩183,167 | -0.64% | 2만 |
|---|
| 2026.07.13 | ₩183,489 | ₩184,159 | ₩182,765 | ₩182,912 | -0.31% | 1.8만 |
|---|
| 2026.07.10 | ₩183,247 | ₩184,012 | ₩183,247 | ₩183,703 | +0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩183,288 | ₩184,240 | ₩183,100 | ₩183,449 | +0.09% | 9.8천 |
|---|
| 2026.07.08 | ₩182,041 | ₩182,403 | ₩180,592 | ₩181,813 | -0.13% | 1.3만 |
|---|
| 2026.07.07 | ₩184,320 | ₩184,320 | ₩182,456 | ₩183,006 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩184,561 | ₩185,286 | ₩184,481 | ₩184,682 | +0.07% | 9.5천 |
|---|
| 2026.07.02 | ₩186,144 | ₩186,667 | ₩182,215 | ₩183,837 | -1.24% | 7천 |
|---|
| 2026.07.01 | ₩186,117 | ₩186,935 | ₩185,125 | ₩185,125 | -0.53% | 2.5만 |
|---|
| 2026.06.30 | ₩186,761 | ₩187,900 | ₩186,425 | ₩187,552 | +0.42% | 2.4만 |
|---|
| 2026.06.29 | ₩185,996 | ₩186,573 | ₩183,811 | ₩186,533 | +0.29% | 4.4만 |
|---|
| 2026.06.26 | ₩185,983 | ₩185,983 | ₩184,776 | ₩185,138 | -0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩186,828 | ₩187,860 | ₩186,305 | ₩186,828 | 0.00% | 3.7만 |
|---|
| 2026.06.24 | ₩184,521 | ₩185,969 | ₩183,864 | ₩184,803 | +0.15% | 1.6만 |
|---|
| 2026.06.23 | ₩183,690 | ₩185,111 | ₩183,113 | ₩184,213 | +0.28% | 1.1만 |
|---|
| 2026.06.22 | ₩186,050 | ₩186,921 | ₩186,050 | ₩186,720 | +0.36% | 1.8만 |
|---|
| 2026.06.18 | ₩185,876 | ₩185,876 | ₩184,709 | ₩184,937 | -0.50% | 9.9천 |
|---|
| 2026.06.17 | ₩185,983 | ₩186,439 | ₩183,086 | ₩183,247 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩186,519 | ₩187,082 | ₩185,044 | ₩185,084 | -0.77% | 1.8만 |
|---|
| 2026.06.15 | ₩186,707 | ₩186,707 | ₩185,929 | ₩185,929 | -0.42% | 2.8만 |
|---|
| 2026.06.12 | ₩183,529 | ₩184,535 | ₩182,859 | ₩184,119 | +0.32% | 2만 |
|---|
| 2026.06.11 | ₩179,104 | ₩182,778 | ₩178,903 | ₩182,537 | +1.92% | 1.8만 |
|---|
| 2026.06.10 | ₩181,035 | ₩181,142 | ₩177,696 | ₩177,830 | -1.77% | 2.9만 |
|---|
| 2026.06.09 | ₩181,531 | ₩182,564 | ₩177,133 | ₩180,633 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩181,477 | ₩181,477 | ₩179,909 | ₩179,922 | -0.86% | 1.1만 |
|---|
| 2026.06.05 | ₩182,443 | ₩182,443 | ₩179,077 | ₩179,573 | -1.57% | 2.1만 |
|---|
| 2026.06.04 | ₩182,175 | ₩183,703 | ₩182,175 | ₩183,676 | +0.82% | 1.2만 |
|---|
| 2026.06.03 | ₩182,456 | ₩183,381 | ₩182,456 | ₩182,657 | +0.11% | 1.8만 |
|---|
| 2026.06.02 | ₩181,839 | ₩183,060 | ₩181,839 | ₩183,019 | +0.65% | 3.6만 |
|---|
| 2026.06.01 | ₩179,587 | ₩181,249 | ₩179,587 | ₩180,619 | +0.57% | 6.8만 |
|---|
| 2026.05.29 | ₩181,397 | ₩181,451 | ₩180,525 | ₩181,048 | -0.19% | 2.2만 |
|---|
| 2026.05.28 | ₩180,418 | ₩181,477 | ₩179,640 | ₩180,767 | +0.19% | 7.3만 |
|---|
| 2026.05.27 | ₩181,035 | ₩181,035 | ₩180,364 | ₩180,458 | -0.32% | 2.4만 |
|---|
| 2026.05.26 | ₩180,552 | ₩180,861 | ₩179,962 | ₩180,659 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩177,978 | ₩179,010 | ₩177,964 | ₩178,675 | +0.39% | 6.4만 |
|---|
| 2026.05.21 | ₩174,827 | ₩177,012 | ₩174,719 | ₩177,012 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩173,821 | ₩175,859 | ₩173,821 | ₩175,725 | +1.10% | 9.6천 |
|---|
| 2026.05.19 | ₩172,118 | ₩173,968 | ₩171,836 | ₩173,150 | +0.60% | 3.7만 |
|---|
| 2026.05.18 | ₩174,719 | ₩174,827 | ₩172,815 | ₩173,781 | -0.54% | 3.6만 |
|---|
| 2026.05.15 | ₩175,095 | ₩175,095 | ₩174,263 | ₩174,263 | -0.47% | 9.2천 |
|---|
| 2026.05.14 | ₩176,690 | ₩177,736 | ₩176,690 | ₩177,227 | +0.30% | 1.1만 |
|---|
| 2026.05.13 | ₩177,052 | ₩177,052 | ₩175,913 | ₩176,556 | -0.28% | 1.9만 |
|---|
| 2026.05.12 | ₩176,154 | ₩176,664 | ₩174,330 | ₩176,543 | +0.22% | 1.6만 |
|---|
| 2026.05.11 | ₩176,114 | ₩177,589 | ₩176,114 | ₩177,066 | +0.54% | 2.1만 |
|---|
| 2026.05.08 | ₩175,725 | ₩176,234 | ₩175,725 | ₩176,047 | +0.18% | 1만 |
|---|
| 2026.05.07 | ₩178,139 | ₩178,139 | ₩174,505 | ₩174,827 | -1.86% | 2.7만 |
|---|
| 2026.05.06 | ₩177,535 | ₩177,924 | ₩176,717 | ₩177,736 | +0.11% | 2.5만 |
|---|
| 2026.05.05 | ₩174,840 | ₩175,671 | ₩174,491 | ₩175,256 | +0.24% | 1.1만 |
|---|
| 2026.05.04 | ₩174,625 | ₩175,215 | ₩173,486 | ₩173,754 | -0.50% | 1.9만 |
|---|
| 2026.05.01 | ₩175,323 | ₩175,671 | ₩174,827 | ₩174,827 | -0.28% | 5.2만 |
|---|
| 2026.04.30 | ₩173,861 | ₩175,189 | ₩173,848 | ₩175,189 | +0.76% | 4.1만 |
|---|
| 2026.04.29 | ₩171,582 | ₩171,836 | ₩171,354 | ₩171,756 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩173,271 | ₩173,271 | ₩171,689 | ₩172,011 | -0.73% | 9.6천 |
|---|
| 2026.04.27 | ₩173,459 | ₩173,754 | ₩173,177 | ₩173,486 | +0.02% | 1.1만 |
|---|
| 2026.04.24 | ₩173,995 | ₩174,290 | ₩173,352 | ₩173,580 | -0.24% | 8.4천 |
|---|
| 2026.04.23 | ₩173,352 | ₩174,813 | ₩173,285 | ₩174,384 | +0.60% | 1.1만 |
|---|
| 2026.04.22 | ₩174,545 | ₩174,545 | ₩173,244 | ₩173,606 | -0.54% | 1.5만 |
|---|
| 2026.04.21 | ₩175,175 | ₩175,349 | ₩173,432 | ₩173,432 | -1.00% | 2.6만 |
|---|
| 2026.04.20 | ₩173,338 | ₩174,558 | ₩173,338 | ₩174,451 | +0.64% | 1.8만 |
|---|
| 2026.04.17 | ₩172,896 | ₩174,585 | ₩172,829 | ₩174,076 | +0.68% | 1.3만 |
|---|
| 2026.04.16 | ₩170,951 | ₩171,608 | ₩170,951 | ₩171,568 | +0.36% | 5.6만 |
|---|
| 2026.04.15 | ₩171,716 | ₩171,716 | ₩170,643 | ₩170,978 | -0.43% | 8.5천 |
|---|
| 2026.04.14 | ₩171,702 | ₩171,877 | ₩170,777 | ₩171,769 | +0.04% | 1.2만 |
|---|
| 2026.04.13 | ₩168,980 | ₩170,831 | ₩168,980 | ₩170,831 | +1.10% | 7.4천 |
|---|
| 2026.04.10 | ₩170,509 | ₩170,509 | ₩169,382 | ₩169,396 | -0.65% | 6천 |
|---|
| 2026.04.09 | ₩169,624 | ₩170,509 | ₩169,168 | ₩169,946 | +0.19% | 1.2만 |
|---|
| 2026.04.08 | ₩168,390 | ₩169,168 | ₩168,082 | ₩168,980 | +0.35% | 1.1만 |
|---|
| 2026.04.07 | ₩164,783 | ₩165,346 | ₩164,542 | ₩165,226 | +0.27% | 1.6만 |
|---|
| 2026.04.06 | ₩164,904 | ₩165,427 | ₩164,770 | ₩165,400 | +0.30% | 5.2만 |
|---|
| 2026.04.02 | ₩163,000 | ₩165,105 | ₩162,879 | ₩164,716 | +1.05% | 1.4만 |
|---|
| 2026.04.01 | ₩163,885 | ₩165,011 | ₩163,885 | ₩164,448 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩161,726 | ₩163,724 | ₩161,029 | ₩163,496 | +1.09% | 2.8만 |
|---|
| 2026.03.30 | ₩162,772 | ₩162,772 | ₩159,621 | ₩160,144 | -1.61% | 1.6만 |
|---|
| 2026.03.27 | ₩162,289 | ₩162,638 | ₩161,002 | ₩161,257 | -0.64% | 8.2천 |
|---|
| 2026.03.26 | ₩163,442 | ₩164,435 | ₩162,718 | ₩162,718 | -0.44% | 7.7천 |
|---|
| 2026.03.25 | ₩164,917 | ₩165,360 | ₩164,435 | ₩165,132 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩163,710 | ₩164,716 | ₩163,590 | ₩164,019 | +0.19% | 1.8만 |
|---|
| 2026.03.23 | ₩162,906 | ₩164,649 | ₩162,906 | ₩163,053 | +0.09% | 9.9천 |
|---|
| 2026.03.20 | ₩163,375 | ₩163,375 | ₩160,318 | ₩160,935 | -1.49% | 1.5만 |
|---|
| 2026.03.19 | ₩161,940 | ₩164,193 | ₩161,940 | ₩163,576 | +1.01% | 6.8천 |
|---|
| 2026.03.18 | ₩164,555 | ₩165,025 | ₩163,268 | ₩163,295 | -0.77% | 9만 |
|---|
| 2026.03.17 | ₩165,051 | ₩165,910 | ₩165,051 | ₩165,226 | +0.11% | 1만 |
|---|
| 2026.03.16 | ₩164,166 | ₩164,716 | ₩163,858 | ₩164,099 | -0.04% | 7.7천 |
|---|
| 2026.03.13 | ₩164,086 | ₩164,569 | ₩162,624 | ₩162,651 | -0.87% | 6.4천 |
|---|
| 2026.03.12 | ₩163,858 | ₩164,368 | ₩162,839 | ₩162,839 | -0.62% | 9.1천 |
|---|
| 2026.03.11 | ₩165,467 | ₩165,883 | ₩164,676 | ₩165,293 | -0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩166,111 | ₩167,023 | ₩165,387 | ₩165,387 | -0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩163,268 | ₩166,687 | ₩162,772 | ₩166,379 | +1.91% | 9.8천 |
|---|
| 2026.03.06 | ₩165,293 | ₩165,977 | ₩165,118 | ₩165,521 | +0.14% | 3만 |
|---|
| 2026.03.05 | ₩168,042 | ₩169,020 | ₩166,714 | ₩167,572 | -0.28% | 9.8천 |
|---|
| 2026.03.04 | ₩169,087 | ₩169,517 | ₩168,229 | ₩169,342 | +0.15% | 7.3천 |
|---|
| 2026.03.03 | ₩167,706 | ₩169,034 | ₩166,446 | ₩168,538 | +0.50% | 1.1만 |
|---|
| 2026.03.02 | ₩169,879 | ₩171,380 | ₩169,664 | ₩171,099 | +0.72% | 3.9만 |
|---|
| 2026.02.27 | ₩169,946 | ₩171,059 | ₩169,892 | ₩170,884 | +0.55% | 2.4만 |
|---|
| 2026.02.26 | ₩170,630 | ₩171,179 | ₩170,026 | ₩171,112 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩170,951 | ₩171,152 | ₩169,570 | ₩170,589 | -0.21% | 1.1만 |
|---|
| 2026.02.24 | ₩169,557 | ₩170,656 | ₩169,557 | ₩170,562 | +0.59% | 1.1만 |
|---|
| 2026.02.23 | ₩170,482 | ₩171,300 | ₩168,819 | ₩169,181 | -0.76% | 6.5만 |
|---|
| 2026.02.20 | ₩170,241 | ₩171,260 | ₩170,147 | ₩171,193 | +0.56% | 9.9천 |
|---|
| 2026.02.19 | ₩170,817 | ₩171,018 | ₩169,637 | ₩170,589 | -0.13% | 1.7만 |
|---|
| 2026.02.18 | ₩170,589 | ₩171,515 | ₩170,536 | ₩170,978 | +0.23% | 9.5천 |
|---|
| 2026.02.17 | ₩169,999 | ₩170,911 | ₩168,913 | ₩169,932 | -0.04% | 2.9만 |
|---|
| 2026.02.13 | ₩168,578 | ₩170,925 | ₩168,578 | ₩170,254 | +0.99% | 1.4만 |
|---|
| 2026.02.12 | ₩171,273 | ₩172,131 | ₩168,605 | ₩168,752 | -1.47% | 7.7만 |
|---|
| 2026.02.11 | ₩171,354 | ₩171,354 | ₩169,972 | ₩170,938 | -0.24% | 5.4만 |
|---|
| 2026.02.10 | ₩170,402 | ₩170,683 | ₩170,040 | ₩170,093 | -0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩169,208 | ₩170,294 | ₩168,873 | ₩169,946 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩168,430 | ₩169,691 | ₩168,296 | ₩169,543 | +0.66% | 2.7만 |
|---|
| 2026.02.05 | ₩165,856 | ₩166,674 | ₩165,320 | ₩165,655 | -0.12% | 1.6만 |
|---|
| 2026.02.04 | ₩167,103 | ₩167,385 | ₩166,312 | ₩167,009 | -0.06% | 3.3만 |
|---|
| 2026.02.03 | ₩166,097 | ₩167,197 | ₩165,092 | ₩166,593 | +0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩164,890 | ₩166,097 | ₩164,890 | ₩165,977 | +0.66% | 9.5천 |
|---|
| 2026.01.30 | ₩165,561 | ₩165,561 | ₩164,448 | ₩165,051 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩166,191 | ₩166,218 | ₩165,078 | ₩165,950 | -0.15% | 8.9천 |
|---|
| 2026.01.28 | ₩166,379 | ₩166,473 | ₩165,413 | ₩165,708 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩165,789 | ₩166,030 | ₩165,588 | ₩165,910 | +0.07% | 9.4천 |
|---|
| 2026.01.26 | ₩165,400 | ₩166,070 | ₩165,400 | ₩165,561 | +0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩165,762 | ₩165,762 | ₩164,730 | ₩165,051 | -0.43% | 1.9만 |
|---|
| 2026.01.22 | ₩166,298 | ₩166,754 | ₩165,695 | ₩165,950 | -0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩164,354 | ₩165,936 | ₩164,327 | ₩165,655 | +0.79% | 2.2만 |
|---|
| 2026.01.20 | ₩163,080 | ₩164,435 | ₩162,933 | ₩163,094 | +0.01% | 1.3만 |
|---|
| 2026.01.16 | ₩165,641 | ₩165,641 | ₩165,159 | ₩165,226 | -0.25% | 7.9천 |
|---|
| 2026.01.15 | ₩165,239 | ₩166,285 | ₩165,239 | ₩165,615 | +0.23% | 4.4만 |
|---|
| 2026.01.14 | ₩164,180 | ₩164,877 | ₩164,019 | ₩164,756 | +0.35% | 2.2만 |
|---|
| 2026.01.13 | ₩164,917 | ₩164,931 | ₩164,180 | ₩164,502 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩163,496 | ₩164,461 | ₩163,483 | ₩164,394 | +0.55% | 2.1만 |
|---|
| 2026.01.09 | ₩163,965 | ₩164,636 | ₩163,965 | ₩164,126 | +0.10% | 4.1만 |
|---|
| 2026.01.08 | ₩162,799 | ₩163,630 | ₩162,799 | ₩163,308 | +0.31% | 1.8만 |
|---|
| 2026.01.07 | ₩164,300 | ₩164,300 | ₩162,718 | ₩162,839 | -0.89% | 7.2만 |
|---|
| 2026.01.06 | ₩163,174 | ₩164,502 | ₩162,906 | ₩164,461 | +0.79% | 2.4만 |
|---|
| 2026.01.05 | ₩161,780 | ₩163,094 | ₩161,739 | ₩162,785 | +0.62% | 5만 |
|---|
| 2026.01.02 | ₩159,379 | ₩161,123 | ₩159,379 | ₩160,935 | +0.98% | 1.2만 |
|---|
| 2025.12.31 | ₩160,573 | ₩160,573 | ₩159,017 | ₩159,058 | -0.94% | 1.2만 |
|---|
| 2025.12.30 | ₩160,761 | ₩160,761 | ₩160,385 | ₩160,412 | -0.22% | 1.4만 |
|---|
| 2025.12.29 | ₩160,372 | ₩161,002 | ₩160,372 | ₩160,573 | +0.13% | 4.8만 |
|---|
| 2025.12.26 | ₩161,216 | ₩161,216 | ₩160,707 | ₩161,123 | -0.06% | 1.1만 |
|---|
| 2025.12.24 | ₩160,761 | ₩161,324 | ₩160,761 | ₩161,283 | +0.33% | 2.3만 |
|---|
| 2025.12.23 | ₩160,921 | ₩160,921 | ₩160,211 | ₩160,693 | -0.14% | 1.6만 |
|---|
| 2025.12.22 | ₩160,345 | ₩161,042 | ₩160,345 | ₩160,975 | +0.39% | 1.8만 |
|---|
| 2025.12.19 | ₩158,494 | ₩160,023 | ₩158,494 | ₩159,567 | +0.68% | 1.6만 |
|---|
| 2025.12.18 | ₩158,669 | ₩159,232 | ₩157,971 | ₩158,186 | -0.30% | 5.4만 |
|---|
| 2025.12.17 | ₩158,803 | ₩159,366 | ₩157,395 | ₩157,408 | -0.88% | 1.9만 |
|---|
| 2025.12.16 | ₩159,299 | ₩159,446 | ₩157,864 | ₩158,602 | -0.44% | 2.4만 |
|---|
| 2025.12.15 | ₩160,452 | ₩160,452 | ₩159,299 | ₩159,567 | -0.55% | 2만 |
|---|
| 2025.12.12 | ₩161,391 | ₩161,981 | ₩159,420 | ₩159,661 | -1.07% | 9.6천 |
|---|
| 2025.12.11 | ₩160,962 | ₩162,209 | ₩160,962 | ₩162,075 | +0.69% | 1.9만 |
|---|
| 2025.12.10 | ₩159,098 | ₩161,324 | ₩159,098 | ₩160,975 | +1.18% | 9천 |
|---|
| 2025.12.09 | ₩158,535 | ₩159,581 | ₩158,535 | ₩158,682 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩159,889 | ₩159,889 | ₩158,789 | ₩158,870 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩159,554 | ₩160,211 | ₩159,446 | ₩159,460 | -0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩159,071 | ₩159,688 | ₩158,763 | ₩159,299 | +0.14% | 9.7천 |
|---|
| 2025.12.03 | ₩157,757 | ₩159,111 | ₩157,757 | ₩158,964 | +0.76% | 2만 |
|---|
| 2025.12.02 | ₩158,561 | ₩158,561 | ₩157,596 | ₩157,703 | -0.54% | 1.3만 |
|---|
| 2025.12.01 | ₩157,717 | ₩158,789 | ₩157,596 | ₩157,609 | -0.07% | 1.3만 |
|---|
| 2025.11.28 | ₩157,985 | ₩159,031 | ₩157,985 | ₩158,856 | +0.55% | 3.3천 |
|---|
| 2025.11.26 | ₩156,644 | ₩158,159 | ₩156,483 | ₩157,583 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩153,855 | ₩156,228 | ₩153,855 | ₩156,041 | +1.42% | 2.5만 |
|---|
| 2025.11.24 | ₩152,447 | ₩154,364 | ₩152,447 | ₩154,123 | +1.10% | 1.4만 |
|---|
| 2025.11.21 | ₩150,382 | ₩152,916 | ₩150,074 | ₩152,219 | +1.22% | 7.6만 |
|---|
| 2025.11.20 | ₩154,257 | ₩155,035 | ₩149,846 | ₩149,913 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩152,541 | ₩153,184 | ₩151,669 | ₩152,353 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩152,192 | ₩153,372 | ₩151,763 | ₩152,661 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩154,512 | ₩154,901 | ₩152,206 | ₩152,702 | -1.17% | 9.8천 |
|---|
| 2025.11.14 | ₩153,721 | ₩156,014 | ₩153,426 | ₩154,834 | +0.72% | 3.7만 |
|---|
| 2025.11.13 | ₩157,516 | ₩157,623 | ₩154,646 | ₩154,646 | -1.82% | 1.6만 |
|---|
| 2025.11.12 | ₩157,569 | ₩158,749 | ₩157,569 | ₩157,945 | +0.24% | 1.4만 |
|---|
| 2025.11.11 | ₩157,542 | ₩157,971 | ₩157,140 | ₩157,542 | 0.00% | 2.2만 |
|---|
| 2025.11.10 | ₩156,791 | ₩157,730 | ₩156,054 | ₩157,395 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩153,546 | ₩155,906 | ₩153,319 | ₩155,906 | +1.54% | 9.9천 |
|---|
| 2025.11.06 | ₩156,067 | ₩156,067 | ₩154,230 | ₩154,498 | -1.01% | 8.6천 |
|---|
| 2025.11.05 | ₩154,995 | ₩156,563 | ₩154,941 | ₩156,000 | +0.65% | 7.8천 |
|---|
| 2025.11.04 | ₩154,606 | ₩155,638 | ₩154,606 | ₩154,807 | +0.13% | 7.1천 |
|---|
| 2025.11.03 | ₩157,221 | ₩157,221 | ₩156,094 | ₩156,738 | -0.31% | 9.4천 |
|---|
| 2025.10.31 | ₩156,429 | ₩157,435 | ₩156,429 | ₩157,086 | +0.42% | 9.2천 |
|---|
| 2025.10.30 | ₩156,148 | ₩157,596 | ₩155,839 | ₩155,866 | -0.18% | 9.8천 |
|---|
| 2025.10.29 | ₩158,119 | ₩158,628 | ₩156,818 | ₩157,381 | -0.47% | 1.6만 |
|---|
| 2025.10.28 | ₩159,165 | ₩159,165 | ₩158,052 | ₩158,079 | -0.68% | 1.7만 |
|---|
| 2025.10.27 | ₩158,870 | ₩159,138 | ₩158,655 | ₩159,098 | +0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩157,851 | ₩158,535 | ₩157,851 | ₩157,931 | +0.05% | 6.5천 |
|---|
| 2025.10.23 | ₩156,282 | ₩157,086 | ₩155,880 | ₩156,845 | +0.36% | 8.5천 |
|---|
| 2025.10.22 | ₩156,684 | ₩156,684 | ₩154,512 | ₩155,276 | -0.90% | 2.1만 |
|---|
| 2025.10.21 | ₩156,134 | ₩157,060 | ₩156,134 | ₩156,791 | +0.42% | 2.4만 |
|---|
| 2025.10.20 | ₩155,893 | ₩156,510 | ₩155,880 | ₩156,282 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩153,734 | ₩154,820 | ₩153,734 | ₩154,525 | +0.51% | 9.3천 |
|---|
| 2025.10.16 | ₩156,537 | ₩156,537 | ₩153,882 | ₩154,257 | -1.46% | 1.7만 |
|---|
| 2025.10.15 | ₩156,671 | ₩157,435 | ₩155,531 | ₩156,027 | -0.41% | 1만 |
|---|
| 2025.10.14 | ₩153,158 | ₩156,336 | ₩153,158 | ₩155,491 | +1.52% | 8천 |
|---|
| 2025.10.13 | ₩153,989 | ₩155,182 | ₩153,989 | ₩154,780 | +0.51% | 6.5천 |
|---|
| 2025.10.10 | ₩157,529 | ₩157,529 | ₩152,742 | ₩152,742 | -3.04% | 7.2천 |
|---|