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 | ₩182,064 | ₩182,761 | ₩182,064 | ₩182,613 | +0.30% | 2.4만 |
| 2026.10.08 | ₩180,521 | ₩181,702 | ₩180,146 | ₩181,661 | +0.63% | 1.4만 |
| 2026.10.07 | ₩180,790 | ₩180,991 | ₩180,173 | ₩180,642 | -0.08% | 3만 |
| 2026.10.06 | ₩181,286 | ₩182,533 | ₩181,286 | ₩182,184 | +0.50% | 2.6만 |
| 2026.10.05 | ₩180,347 | ₩181,165 | ₩180,039 | ₩180,884 | +0.30% | 9.2천 |
| 2026.10.02 | ₩180,159 | ₩180,481 | ₩179,851 | ₩180,025 | -0.07% | 2.5만 |
| 2026.10.01 | ₩177,973 | ₩179,127 | ₩177,571 | ₩179,100 | +0.63% | 4.8만 |
| 2026.09.30 | ₩179,717 | ₩179,717 | ₩177,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,826 |
| -1.05% |
| 2.1만 |
| 2026.09.29 | ₩179,154 | ₩179,154 | ₩177,947 | ₩178,791 | -0.20% | 2.5만 |
|---|
| 2026.09.28 | ₩178,899 | ₩179,261 | ₩178,282 | ₩178,751 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩179,851 | ₩180,481 | ₩179,449 | ₩180,267 | +0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩179,931 | ₩179,931 | ₩179,046 | ₩179,382 | -0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩181,809 | ₩181,809 | ₩180,401 | ₩180,401 | -0.77% | 8.7천 |
|---|
| 2026.09.22 | ₩182,386 | ₩182,386 | ₩181,232 | ₩181,514 | -0.48% | 2만 |
|---|
| 2026.09.21 | ₩181,004 | ₩181,916 | ₩181,004 | ₩181,567 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩180,951 | ₩180,951 | ₩179,878 | ₩180,401 | -0.30% | 9.7천 |
|---|
| 2026.09.17 | ₩181,849 | ₩181,849 | ₩180,803 | ₩181,138 | -0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩181,366 | ₩181,648 | ₩178,926 | ₩179,797 | -0.87% | 1.3만 |
|---|
| 2026.09.15 | ₩181,702 | ₩181,702 | ₩180,816 | ₩180,910 | -0.44% | 2만 |
|---|
| 2026.09.14 | ₩181,702 | ₩182,144 | ₩181,152 | ₩181,541 | -0.09% | 2.8만 |
|---|
| 2026.09.11 | ₩182,841 | ₩182,976 | ₩182,292 | ₩182,801 | -0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩181,648 | ₩181,903 | ₩181,179 | ₩181,179 | -0.26% | 7.1천 |
|---|
| 2026.09.09 | ₩184,290 | ₩184,290 | ₩182,761 | ₩182,761 | -0.83% | 7.5천 |
|---|
| 2026.09.08 | ₩185,470 | ₩185,470 | ₩184,196 | ₩184,276 | -0.64% | 1만 |
|---|
| 2026.09.04 | ₩184,598 | ₩185,671 | ₩184,598 | ₩185,255 | +0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩184,773 | ₩185,269 | ₩183,780 | ₩185,188 | +0.22% | 1.3만 |
|---|
| 2026.09.02 | ₩183,002 | ₩183,941 | ₩183,002 | ₩183,727 | +0.40% | 7.5천 |
|---|
| 2026.09.01 | ₩183,700 | ₩184,129 | ₩182,721 | ₩182,935 | -0.42% | 3.1만 |
|---|
| 2026.08.31 | ₩184,840 | ₩184,840 | ₩184,183 | ₩184,625 | -0.12% | 1.5만 |
|---|
| 2026.08.28 | ₩187,334 | ₩187,334 | ₩185,510 | ₩185,711 | -0.87% | 9.1천 |
|---|
| 2026.08.27 | ₩187,589 | ₩187,589 | ₩186,865 | ₩187,146 | -0.24% | 1.2만 |
|---|
| 2026.08.26 | ₩186,677 | ₩187,978 | ₩186,677 | ₩187,683 | +0.54% | 8.4천 |
|---|
| 2026.08.25 | ₩187,146 | ₩187,146 | ₩186,798 | ₩187,052 | -0.05% | 9천 |
|---|
| 2026.08.24 | ₩186,945 | ₩187,146 | ₩186,368 | ₩186,892 | -0.03% | 7.4천 |
|---|
| 2026.08.21 | ₩187,951 | ₩187,951 | ₩187,227 | ₩187,535 | -0.22% | 4.7만 |
|---|
| 2026.08.20 | ₩187,777 | ₩188,139 | ₩186,610 | ₩186,650 | -0.60% | 1.4만 |
|---|
| 2026.08.19 | ₩189,896 | ₩189,976 | ₩187,884 | ₩188,058 | -0.97% | 4.8만 |
|---|
| 2026.08.18 | ₩190,191 | ₩190,191 | ₩188,367 | ₩188,367 | -0.96% | 5.8만 |
|---|
| 2026.08.17 | ₩190,821 | ₩191,223 | ₩190,392 | ₩190,392 | -0.22% | 3.4만 |
|---|
| 2026.08.14 | ₩191,049 | ₩191,237 | ₩190,700 | ₩191,022 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩190,217 | ₩191,035 | ₩190,217 | ₩190,526 | +0.16% | 1만 |
|---|
| 2026.08.12 | ₩189,668 | ₩189,668 | ₩188,675 | ₩189,319 | -0.18% | 9.9천 |
|---|
| 2026.08.11 | ₩188,166 | ₩188,313 | ₩187,535 | ₩188,125 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩187,388 | ₩187,924 | ₩187,240 | ₩187,495 | +0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩186,757 | ₩187,710 | ₩186,342 | ₩187,562 | +0.43% | 5.1만 |
|---|
| 2026.08.06 | ₩186,851 | ₩187,160 | ₩185,939 | ₩186,087 | -0.41% | 3.4만 |
|---|
| 2026.08.05 | ₩188,192 | ₩188,394 | ₩186,865 | ₩186,932 | -0.67% | 3만 |
|---|
| 2026.08.04 | ₩185,108 | ₩187,884 | ₩184,719 | ₩187,643 | +1.37% | 1.4만 |
|---|
| 2026.08.03 | ₩183,338 | ₩184,652 | ₩183,338 | ₩184,652 | +0.72% | 4.2만 |
|---|
| 2026.07.31 | ₩183,861 | ₩183,861 | ₩181,635 | ₩182,774 | -0.59% | 6.5천 |
|---|
| 2026.07.30 | ₩181,688 | ₩182,815 | ₩180,763 | ₩182,761 | +0.59% | 9.1만 |
|---|
| 2026.07.29 | ₩183,405 | ₩183,713 | ₩181,165 | ₩181,232 | -1.18% | 1.1만 |
|---|
| 2026.07.28 | ₩182,640 | ₩183,740 | ₩182,640 | ₩183,673 | +0.57% | 1.4만 |
|---|
| 2026.07.27 | ₩184,022 | ₩184,384 | ₩182,184 | ₩183,069 | -0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩182,412 | ₩183,606 | ₩182,412 | ₩182,694 | +0.15% | 5.7만 |
|---|
| 2026.07.23 | ₩182,251 | ₩182,828 | ₩181,916 | ₩182,305 | +0.03% | 1.5만 |
|---|
| 2026.07.22 | ₩182,278 | ₩183,499 | ₩182,278 | ₩182,774 | +0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩181,527 | ₩182,305 | ₩181,527 | ₩182,251 | +0.40% | 2.6만 |
|---|
| 2026.07.20 | ₩182,278 | ₩182,278 | ₩180,602 | ₩180,602 | -0.92% | 1.2만 |
|---|
| 2026.07.17 | ₩180,857 | ₩182,466 | ₩180,857 | ₩181,393 | +0.30% | 1만 |
|---|
| 2026.07.16 | ₩181,997 | ₩182,667 | ₩181,554 | ₩182,265 | +0.15% | 9.6천 |
|---|
| 2026.07.15 | ₩184,062 | ₩184,062 | ₩181,246 | ₩182,184 | -1.02% | 7.6만 |
|---|
| 2026.07.14 | ₩184,370 | ₩184,370 | ₩182,922 | ₩183,190 | -0.64% | 2만 |
|---|
| 2026.07.13 | ₩183,512 | ₩184,183 | ₩182,788 | ₩182,935 | -0.31% | 1.8만 |
|---|
| 2026.07.10 | ₩183,271 | ₩184,035 | ₩183,271 | ₩183,727 | +0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩183,311 | ₩184,263 | ₩183,123 | ₩183,472 | +0.09% | 9.8천 |
|---|
| 2026.07.08 | ₩182,064 | ₩182,426 | ₩180,615 | ₩181,836 | -0.13% | 1.3만 |
|---|
| 2026.07.07 | ₩184,343 | ₩184,343 | ₩182,479 | ₩183,029 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩184,585 | ₩185,309 | ₩184,504 | ₩184,706 | +0.07% | 9.5천 |
|---|
| 2026.07.02 | ₩186,167 | ₩186,690 | ₩182,238 | ₩183,861 | -1.24% | 7천 |
|---|
| 2026.07.01 | ₩186,141 | ₩186,959 | ₩185,148 | ₩185,148 | -0.53% | 2.5만 |
|---|
| 2026.06.30 | ₩186,784 | ₩187,924 | ₩186,449 | ₩187,575 | +0.42% | 2.4만 |
|---|
| 2026.06.29 | ₩186,020 | ₩186,596 | ₩183,834 | ₩186,556 | +0.29% | 4.4만 |
|---|
| 2026.06.26 | ₩186,006 | ₩186,006 | ₩184,799 | ₩185,162 | -0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩186,851 | ₩187,884 | ₩186,328 | ₩186,851 | 0.00% | 3.7만 |
|---|
| 2026.06.24 | ₩184,545 | ₩185,993 | ₩183,888 | ₩184,826 | +0.15% | 1.6만 |
|---|
| 2026.06.23 | ₩183,713 | ₩185,135 | ₩183,137 | ₩184,236 | +0.28% | 1.1만 |
|---|
| 2026.06.22 | ₩186,073 | ₩186,945 | ₩186,073 | ₩186,744 | +0.36% | 1.8만 |
|---|
| 2026.06.18 | ₩185,899 | ₩185,899 | ₩184,732 | ₩184,960 | -0.50% | 9.9천 |
|---|
| 2026.06.17 | ₩186,006 | ₩186,462 | ₩183,110 | ₩183,271 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩186,543 | ₩187,106 | ₩185,068 | ₩185,108 | -0.77% | 1.8만 |
|---|
| 2026.06.15 | ₩186,731 | ₩186,731 | ₩185,953 | ₩185,953 | -0.42% | 2.8만 |
|---|
| 2026.06.12 | ₩183,552 | ₩184,558 | ₩182,882 | ₩184,142 | +0.32% | 2만 |
|---|
| 2026.06.11 | ₩179,127 | ₩182,801 | ₩178,926 | ₩182,560 | +1.92% | 1.8만 |
|---|
| 2026.06.10 | ₩181,058 | ₩181,165 | ₩177,719 | ₩177,853 | -1.77% | 2.9만 |
|---|
| 2026.06.09 | ₩181,554 | ₩182,587 | ₩177,155 | ₩180,656 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩181,500 | ₩181,500 | ₩179,931 | ₩179,945 | -0.86% | 1.1만 |
|---|
| 2026.06.05 | ₩182,466 | ₩182,466 | ₩179,100 | ₩179,596 | -1.57% | 2.1만 |
|---|
| 2026.06.04 | ₩182,198 | ₩183,727 | ₩182,198 | ₩183,700 | +0.82% | 1.2만 |
|---|
| 2026.06.03 | ₩182,479 | ₩183,405 | ₩182,479 | ₩182,681 | +0.11% | 1.8만 |
|---|
| 2026.06.02 | ₩181,863 | ₩183,083 | ₩181,863 | ₩183,043 | +0.65% | 3.6만 |
|---|
| 2026.06.01 | ₩179,609 | ₩181,272 | ₩179,609 | ₩180,642 | +0.57% | 6.8만 |
|---|
| 2026.05.29 | ₩181,420 | ₩181,474 | ₩180,548 | ₩181,071 | -0.19% | 2.2만 |
|---|
| 2026.05.28 | ₩180,441 | ₩181,500 | ₩179,663 | ₩180,790 | +0.19% | 7.3만 |
|---|
| 2026.05.27 | ₩181,058 | ₩181,058 | ₩180,387 | ₩180,481 | -0.32% | 2.4만 |
|---|
| 2026.05.26 | ₩180,575 | ₩180,884 | ₩179,985 | ₩180,682 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩178,000 | ₩179,033 | ₩177,987 | ₩178,698 | +0.39% | 6.4만 |
|---|
| 2026.05.21 | ₩174,849 | ₩177,035 | ₩174,741 | ₩177,035 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩173,843 | ₩175,881 | ₩173,843 | ₩175,747 | +1.10% | 9.6천 |
|---|
| 2026.05.19 | ₩172,140 | ₩173,990 | ₩171,858 | ₩173,172 | +0.60% | 3.7만 |
|---|
| 2026.05.18 | ₩174,741 | ₩174,849 | ₩172,837 | ₩173,803 | -0.54% | 3.6만 |
|---|
| 2026.05.15 | ₩175,117 | ₩175,117 | ₩174,285 | ₩174,285 | -0.47% | 9.2천 |
|---|
| 2026.05.14 | ₩176,713 | ₩177,759 | ₩176,713 | ₩177,249 | +0.30% | 1.1만 |
|---|
| 2026.05.13 | ₩177,075 | ₩177,075 | ₩175,935 | ₩176,579 | -0.28% | 1.9만 |
|---|
| 2026.05.12 | ₩176,176 | ₩176,686 | ₩174,353 | ₩176,565 | +0.22% | 1.6만 |
|---|
| 2026.05.11 | ₩176,136 | ₩177,611 | ₩176,136 | ₩177,088 | +0.54% | 2.1만 |
|---|
| 2026.05.08 | ₩175,747 | ₩176,257 | ₩175,747 | ₩176,069 | +0.18% | 1만 |
|---|
| 2026.05.07 | ₩178,161 | ₩178,161 | ₩174,527 | ₩174,849 | -1.86% | 2.7만 |
|---|
| 2026.05.06 | ₩177,558 | ₩177,947 | ₩176,740 | ₩177,759 | +0.11% | 2.5만 |
|---|
| 2026.05.05 | ₩174,862 | ₩175,694 | ₩174,513 | ₩175,278 | +0.24% | 1.1만 |
|---|
| 2026.05.04 | ₩174,648 | ₩175,238 | ₩173,508 | ₩173,776 | -0.50% | 1.9만 |
|---|
| 2026.05.01 | ₩175,345 | ₩175,694 | ₩174,849 | ₩174,849 | -0.28% | 5.2만 |
|---|
| 2026.04.30 | ₩173,883 | ₩175,211 | ₩173,870 | ₩175,211 | +0.76% | 4.1만 |
|---|
| 2026.04.29 | ₩171,603 | ₩171,858 | ₩171,375 | ₩171,778 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩173,293 | ₩173,293 | ₩171,711 | ₩172,032 | -0.73% | 9.6천 |
|---|
| 2026.04.27 | ₩173,481 | ₩173,776 | ₩173,199 | ₩173,508 | +0.02% | 1.1만 |
|---|
| 2026.04.24 | ₩174,017 | ₩174,312 | ₩173,374 | ₩173,602 | -0.24% | 8.4천 |
|---|
| 2026.04.23 | ₩173,374 | ₩174,835 | ₩173,306 | ₩174,406 | +0.60% | 1.1만 |
|---|
| 2026.04.22 | ₩174,567 | ₩174,567 | ₩173,266 | ₩173,628 | -0.54% | 1.5만 |
|---|
| 2026.04.21 | ₩175,197 | ₩175,372 | ₩173,454 | ₩173,454 | -1.00% | 2.6만 |
|---|
| 2026.04.20 | ₩173,360 | ₩174,580 | ₩173,360 | ₩174,473 | +0.64% | 1.8만 |
|---|
| 2026.04.17 | ₩172,918 | ₩174,607 | ₩172,851 | ₩174,098 | +0.68% | 1.3만 |
|---|
| 2026.04.16 | ₩170,973 | ₩171,630 | ₩170,973 | ₩171,590 | +0.36% | 5.6만 |
|---|
| 2026.04.15 | ₩171,737 | ₩171,737 | ₩170,665 | ₩171,000 | -0.43% | 8.5천 |
|---|
| 2026.04.14 | ₩171,724 | ₩171,898 | ₩170,799 | ₩171,791 | +0.04% | 1.2만 |
|---|
| 2026.04.13 | ₩169,002 | ₩170,852 | ₩169,002 | ₩170,852 | +1.10% | 7.4천 |
|---|
| 2026.04.10 | ₩170,530 | ₩170,530 | ₩169,404 | ₩169,417 | -0.65% | 6천 |
|---|
| 2026.04.09 | ₩169,645 | ₩170,530 | ₩169,189 | ₩169,967 | +0.19% | 1.2만 |
|---|
| 2026.04.08 | ₩168,412 | ₩169,189 | ₩168,103 | ₩169,002 | +0.35% | 1.1만 |
|---|
| 2026.04.07 | ₩164,804 | ₩165,367 | ₩164,563 | ₩165,247 | +0.27% | 1.6만 |
|---|
| 2026.04.06 | ₩164,925 | ₩165,448 | ₩164,791 | ₩165,421 | +0.30% | 5.2만 |
|---|
| 2026.04.02 | ₩163,020 | ₩165,126 | ₩162,900 | ₩164,737 | +1.05% | 1.4만 |
|---|
| 2026.04.01 | ₩163,906 | ₩165,032 | ₩163,906 | ₩164,469 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩161,746 | ₩163,745 | ₩161,049 | ₩163,517 | +1.09% | 2.8만 |
|---|
| 2026.03.30 | ₩162,792 | ₩162,792 | ₩159,641 | ₩160,164 | -1.61% | 1.6만 |
|---|
| 2026.03.27 | ₩162,310 | ₩162,658 | ₩161,022 | ₩161,277 | -0.64% | 8.2천 |
|---|
| 2026.03.26 | ₩163,463 | ₩164,455 | ₩162,739 | ₩162,739 | -0.44% | 7.7천 |
|---|
| 2026.03.25 | ₩164,938 | ₩165,381 | ₩164,455 | ₩165,153 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩163,731 | ₩164,737 | ₩163,611 | ₩164,040 | +0.19% | 1.8만 |
|---|
| 2026.03.23 | ₩162,927 | ₩164,670 | ₩162,927 | ₩163,074 | +0.09% | 9.9천 |
|---|
| 2026.03.20 | ₩163,396 | ₩163,396 | ₩160,338 | ₩160,955 | -1.49% | 1.5만 |
|---|
| 2026.03.19 | ₩161,961 | ₩164,214 | ₩161,961 | ₩163,597 | +1.01% | 6.8천 |
|---|
| 2026.03.18 | ₩164,576 | ₩165,045 | ₩163,289 | ₩163,316 | -0.77% | 9만 |
|---|
| 2026.03.17 | ₩165,072 | ₩165,931 | ₩165,072 | ₩165,247 | +0.11% | 1만 |
|---|
| 2026.03.16 | ₩164,187 | ₩164,737 | ₩163,879 | ₩164,120 | -0.04% | 7.7천 |
|---|
| 2026.03.13 | ₩164,107 | ₩164,590 | ₩162,645 | ₩162,672 | -0.87% | 6.4천 |
|---|
| 2026.03.12 | ₩163,879 | ₩164,388 | ₩162,860 | ₩162,860 | -0.62% | 9.1천 |
|---|
| 2026.03.11 | ₩165,488 | ₩165,904 | ₩164,697 | ₩165,314 | -0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩166,132 | ₩167,044 | ₩165,408 | ₩165,408 | -0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩163,289 | ₩166,708 | ₩162,792 | ₩166,400 | +1.91% | 9.8천 |
|---|
| 2026.03.06 | ₩165,314 | ₩165,998 | ₩165,139 | ₩165,542 | +0.14% | 3만 |
|---|
| 2026.03.05 | ₩168,063 | ₩169,042 | ₩166,735 | ₩167,594 | -0.28% | 9.8천 |
|---|
| 2026.03.04 | ₩169,109 | ₩169,538 | ₩168,251 | ₩169,364 | +0.15% | 7.3천 |
|---|
| 2026.03.03 | ₩167,728 | ₩169,055 | ₩166,467 | ₩168,559 | +0.50% | 1.1만 |
|---|
| 2026.03.02 | ₩169,900 | ₩171,402 | ₩169,686 | ₩171,121 | +0.72% | 3.9만 |
|---|
| 2026.02.27 | ₩169,967 | ₩171,080 | ₩169,914 | ₩170,906 | +0.55% | 2.4만 |
|---|
| 2026.02.26 | ₩170,651 | ₩171,201 | ₩170,048 | ₩171,134 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩170,973 | ₩171,174 | ₩169,592 | ₩170,611 | -0.21% | 1.1만 |
|---|
| 2026.02.24 | ₩169,578 | ₩170,678 | ₩169,578 | ₩170,584 | +0.59% | 1.1만 |
|---|
| 2026.02.23 | ₩170,504 | ₩171,322 | ₩168,841 | ₩169,203 | -0.76% | 6.5만 |
|---|
| 2026.02.20 | ₩170,262 | ₩171,281 | ₩170,168 | ₩171,214 | +0.56% | 9.9천 |
|---|
| 2026.02.19 | ₩170,839 | ₩171,040 | ₩169,659 | ₩170,611 | -0.13% | 1.7만 |
|---|
| 2026.02.18 | ₩170,611 | ₩171,536 | ₩170,557 | ₩171,000 | +0.23% | 9.5천 |
|---|
| 2026.02.17 | ₩170,021 | ₩170,933 | ₩168,935 | ₩169,954 | -0.04% | 2.9만 |
|---|
| 2026.02.13 | ₩168,599 | ₩170,946 | ₩168,599 | ₩170,276 | +0.99% | 1.4만 |
|---|
| 2026.02.12 | ₩171,295 | ₩172,153 | ₩168,626 | ₩168,774 | -1.47% | 7.7만 |
|---|
| 2026.02.11 | ₩171,375 | ₩171,375 | ₩169,994 | ₩170,960 | -0.24% | 5.4만 |
|---|
| 2026.02.10 | ₩170,423 | ₩170,705 | ₩170,061 | ₩170,115 | -0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩169,230 | ₩170,316 | ₩168,894 | ₩169,967 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩168,452 | ₩169,712 | ₩168,318 | ₩169,565 | +0.66% | 2.7만 |
|---|
| 2026.02.05 | ₩165,877 | ₩166,695 | ₩165,341 | ₩165,676 | -0.12% | 1.6만 |
|---|
| 2026.02.04 | ₩167,124 | ₩167,406 | ₩166,333 | ₩167,030 | -0.06% | 3.3만 |
|---|
| 2026.02.03 | ₩166,118 | ₩167,218 | ₩165,113 | ₩166,615 | +0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩164,911 | ₩166,118 | ₩164,911 | ₩165,998 | +0.66% | 9.5천 |
|---|
| 2026.01.30 | ₩165,582 | ₩165,582 | ₩164,469 | ₩165,072 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩166,212 | ₩166,239 | ₩165,099 | ₩165,971 | -0.15% | 8.9천 |
|---|
| 2026.01.28 | ₩166,400 | ₩166,494 | ₩165,434 | ₩165,729 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩165,810 | ₩166,051 | ₩165,609 | ₩165,931 | +0.07% | 9.4천 |
|---|
| 2026.01.26 | ₩165,421 | ₩166,092 | ₩165,421 | ₩165,582 | +0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩165,783 | ₩165,783 | ₩164,750 | ₩165,072 | -0.43% | 1.9만 |
|---|
| 2026.01.22 | ₩166,319 | ₩166,775 | ₩165,716 | ₩165,971 | -0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩164,375 | ₩165,957 | ₩164,348 | ₩165,676 | +0.79% | 2.2만 |
|---|
| 2026.01.20 | ₩163,101 | ₩164,455 | ₩162,953 | ₩163,114 | +0.01% | 1.3만 |
|---|
| 2026.01.16 | ₩165,662 | ₩165,662 | ₩165,180 | ₩165,247 | -0.25% | 7.9천 |
|---|
| 2026.01.15 | ₩165,260 | ₩166,306 | ₩165,260 | ₩165,636 | +0.23% | 4.4만 |
|---|
| 2026.01.14 | ₩164,201 | ₩164,898 | ₩164,040 | ₩164,777 | +0.35% | 2.2만 |
|---|
| 2026.01.13 | ₩164,938 | ₩164,952 | ₩164,201 | ₩164,522 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩163,517 | ₩164,482 | ₩163,503 | ₩164,415 | +0.55% | 2.1만 |
|---|
| 2026.01.09 | ₩163,986 | ₩164,657 | ₩163,986 | ₩164,147 | +0.10% | 4.1만 |
|---|
| 2026.01.08 | ₩162,819 | ₩163,651 | ₩162,819 | ₩163,329 | +0.31% | 1.8만 |
|---|
| 2026.01.07 | ₩164,321 | ₩164,321 | ₩162,739 | ₩162,860 | -0.89% | 7.2만 |
|---|
| 2026.01.06 | ₩163,195 | ₩164,522 | ₩162,927 | ₩164,482 | +0.79% | 2.4만 |
|---|
| 2026.01.05 | ₩161,800 | ₩163,114 | ₩161,760 | ₩162,806 | +0.62% | 5만 |
|---|
| 2026.01.02 | ₩159,400 | ₩161,143 | ₩159,400 | ₩160,955 | +0.98% | 1.2만 |
|---|
| 2025.12.31 | ₩160,593 | ₩160,593 | ₩159,037 | ₩159,078 | -0.94% | 1.2만 |
|---|
| 2025.12.30 | ₩160,781 | ₩160,781 | ₩160,405 | ₩160,432 | -0.22% | 1.4만 |
|---|
| 2025.12.29 | ₩160,392 | ₩161,022 | ₩160,392 | ₩160,593 | +0.13% | 4.8만 |
|---|
| 2025.12.26 | ₩161,237 | ₩161,237 | ₩160,727 | ₩161,143 | -0.06% | 1.1만 |
|---|
| 2025.12.24 | ₩160,781 | ₩161,344 | ₩160,781 | ₩161,304 | +0.33% | 2.3만 |
|---|
| 2025.12.23 | ₩160,942 | ₩160,942 | ₩160,231 | ₩160,714 | -0.14% | 1.6만 |
|---|
| 2025.12.22 | ₩160,365 | ₩161,063 | ₩160,365 | ₩160,995 | +0.39% | 1.8만 |
|---|
| 2025.12.19 | ₩158,514 | ₩160,043 | ₩158,514 | ₩159,587 | +0.68% | 1.6만 |
|---|
| 2025.12.18 | ₩158,689 | ₩159,252 | ₩157,991 | ₩158,206 | -0.30% | 5.4만 |
|---|
| 2025.12.17 | ₩158,823 | ₩159,386 | ₩157,415 | ₩157,428 | -0.88% | 1.9만 |
|---|
| 2025.12.16 | ₩159,319 | ₩159,467 | ₩157,884 | ₩158,622 | -0.44% | 2.4만 |
|---|
| 2025.12.15 | ₩160,472 | ₩160,472 | ₩159,319 | ₩159,587 | -0.55% | 2만 |
|---|
| 2025.12.12 | ₩161,411 | ₩162,001 | ₩159,440 | ₩159,681 | -1.07% | 9.6천 |
|---|
| 2025.12.11 | ₩160,982 | ₩162,229 | ₩160,982 | ₩162,095 | +0.69% | 1.9만 |
|---|
| 2025.12.10 | ₩159,118 | ₩161,344 | ₩159,118 | ₩160,995 | +1.18% | 9천 |
|---|
| 2025.12.09 | ₩158,555 | ₩159,601 | ₩158,555 | ₩158,702 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩159,909 | ₩159,909 | ₩158,810 | ₩158,890 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩159,574 | ₩160,231 | ₩159,467 | ₩159,480 | -0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩159,091 | ₩159,708 | ₩158,783 | ₩159,319 | +0.14% | 9.7천 |
|---|
| 2025.12.03 | ₩157,777 | ₩159,131 | ₩157,777 | ₩158,984 | +0.76% | 2만 |
|---|
| 2025.12.02 | ₩158,582 | ₩158,582 | ₩157,616 | ₩157,723 | -0.54% | 1.3만 |
|---|
| 2025.12.01 | ₩157,737 | ₩158,810 | ₩157,616 | ₩157,629 | -0.07% | 1.3만 |
|---|
| 2025.11.28 | ₩158,005 | ₩159,051 | ₩158,005 | ₩158,877 | +0.55% | 3.3천 |
|---|
| 2025.11.26 | ₩156,664 | ₩158,179 | ₩156,503 | ₩157,603 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩153,874 | ₩156,248 | ₩153,874 | ₩156,060 | +1.42% | 2.5만 |
|---|
| 2025.11.24 | ₩152,466 | ₩154,384 | ₩152,466 | ₩154,143 | +1.10% | 1.4만 |
|---|
| 2025.11.21 | ₩150,401 | ₩152,936 | ₩150,093 | ₩152,238 | +1.22% | 7.6만 |
|---|
| 2025.11.20 | ₩154,277 | ₩155,055 | ₩149,865 | ₩149,932 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩152,560 | ₩153,204 | ₩151,688 | ₩152,372 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩152,211 | ₩153,392 | ₩151,782 | ₩152,681 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩154,532 | ₩154,920 | ₩152,225 | ₩152,721 | -1.17% | 9.8천 |
|---|
| 2025.11.14 | ₩153,740 | ₩156,033 | ₩153,445 | ₩154,853 | +0.72% | 3.7만 |
|---|
| 2025.11.13 | ₩157,535 | ₩157,643 | ₩154,666 | ₩154,666 | -1.82% | 1.6만 |
|---|
| 2025.11.12 | ₩157,589 | ₩158,769 | ₩157,589 | ₩157,965 | +0.24% | 1.4만 |
|---|
| 2025.11.11 | ₩157,562 | ₩157,991 | ₩157,160 | ₩157,562 | 0.00% | 2.2만 |
|---|
| 2025.11.10 | ₩156,811 | ₩157,750 | ₩156,074 | ₩157,415 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩153,566 | ₩155,926 | ₩153,338 | ₩155,926 | +1.54% | 9.9천 |
|---|
| 2025.11.06 | ₩156,087 | ₩156,087 | ₩154,250 | ₩154,518 | -1.01% | 8.6천 |
|---|
| 2025.11.05 | ₩155,014 | ₩156,583 | ₩154,961 | ₩156,020 | +0.65% | 7.8천 |
|---|
| 2025.11.04 | ₩154,625 | ₩155,658 | ₩154,625 | ₩154,827 | +0.13% | 7.1천 |
|---|
| 2025.11.03 | ₩157,240 | ₩157,240 | ₩156,114 | ₩156,758 | -0.31% | 9.4천 |
|---|
| 2025.10.31 | ₩156,449 | ₩157,455 | ₩156,449 | ₩157,106 | +0.42% | 9.2천 |
|---|
| 2025.10.30 | ₩156,168 | ₩157,616 | ₩155,859 | ₩155,886 | -0.18% | 9.8천 |
|---|
| 2025.10.29 | ₩158,139 | ₩158,649 | ₩156,838 | ₩157,401 | -0.47% | 1.6만 |
|---|
| 2025.10.28 | ₩159,185 | ₩159,185 | ₩158,072 | ₩158,099 | -0.68% | 1.7만 |
|---|
| 2025.10.27 | ₩158,890 | ₩159,158 | ₩158,675 | ₩159,118 | +0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩157,871 | ₩158,555 | ₩157,871 | ₩157,951 | +0.05% | 6.5천 |
|---|
| 2025.10.23 | ₩156,302 | ₩157,106 | ₩155,899 | ₩156,865 | +0.36% | 8.5천 |
|---|
| 2025.10.22 | ₩156,704 | ₩156,704 | ₩154,532 | ₩155,296 | -0.90% | 2.1만 |
|---|
| 2025.10.21 | ₩156,154 | ₩157,080 | ₩156,154 | ₩156,811 | +0.42% | 2.4만 |
|---|
| 2025.10.20 | ₩155,913 | ₩156,530 | ₩155,899 | ₩156,302 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩153,754 | ₩154,840 | ₩153,754 | ₩154,545 | +0.51% | 9.3천 |
|---|
| 2025.10.16 | ₩156,557 | ₩156,557 | ₩153,901 | ₩154,277 | -1.46% | 1.7만 |
|---|
| 2025.10.15 | ₩156,691 | ₩157,455 | ₩155,551 | ₩156,047 | -0.41% | 1만 |
|---|
| 2025.10.14 | ₩153,177 | ₩156,355 | ₩153,177 | ₩155,510 | +1.52% | 8천 |
|---|
| 2025.10.13 | ₩154,008 | ₩155,202 | ₩154,008 | ₩154,800 | +0.51% | 6.5천 |
|---|
| 2025.10.10 | ₩157,549 | ₩157,549 | ₩152,761 | ₩152,761 | -3.04% | 7.2천 |
|---|