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 | ₩181,921 | ₩182,618 | ₩181,921 | ₩182,471 | +0.30% | 2.4만 |
| 2026.10.08 | ₩180,380 | ₩181,559 | ₩180,005 | ₩181,519 | +0.63% | 1.4만 |
| 2026.10.07 | ₩180,648 | ₩180,849 | ₩180,032 | ₩180,501 | -0.08% | 3만 |
| 2026.10.06 | ₩181,144 | ₩182,390 | ₩181,144 | ₩182,042 | +0.50% | 2.6만 |
| 2026.10.05 | ₩180,206 | ₩181,023 | ₩179,898 | ₩180,742 | +0.30% | 9.2천 |
| 2026.10.02 | ₩180,018 | ₩180,340 | ₩179,710 | ₩179,884 | -0.07% | 2.5만 |
| 2026.10.01 | ₩177,834 | ₩178,986 | ₩177,432 | ₩178,960 | +0.63% | 4.8만 |
| 2026.09.30 | ₩179,576 | ₩179,576 | ₩177,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,687 |
| -1.05% |
| 2.1만 |
| 2026.09.29 | ₩179,013 | ₩179,013 | ₩177,807 | ₩178,651 | -0.20% | 2.5만 |
|---|
| 2026.09.28 | ₩178,759 | ₩179,120 | ₩178,142 | ₩178,611 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩179,710 | ₩180,340 | ₩179,308 | ₩180,125 | +0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩179,790 | ₩179,790 | ₩178,906 | ₩179,241 | -0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩181,667 | ₩181,667 | ₩180,259 | ₩180,259 | -0.77% | 8.7천 |
|---|
| 2026.09.22 | ₩182,243 | ₩182,243 | ₩181,090 | ₩181,372 | -0.48% | 2만 |
|---|
| 2026.09.21 | ₩180,863 | ₩181,774 | ₩180,863 | ₩181,425 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩180,809 | ₩180,809 | ₩179,737 | ₩180,259 | -0.30% | 9.7천 |
|---|
| 2026.09.17 | ₩181,707 | ₩181,707 | ₩180,662 | ₩180,997 | -0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩181,224 | ₩181,506 | ₩178,785 | ₩179,656 | -0.87% | 1.3만 |
|---|
| 2026.09.15 | ₩181,559 | ₩181,559 | ₩180,675 | ₩180,769 | -0.44% | 2만 |
|---|
| 2026.09.14 | ₩181,559 | ₩182,002 | ₩181,010 | ₩181,399 | -0.09% | 2.8만 |
|---|
| 2026.09.11 | ₩182,698 | ₩182,832 | ₩182,149 | ₩182,658 | -0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩181,506 | ₩181,760 | ₩181,037 | ₩181,037 | -0.26% | 7.1천 |
|---|
| 2026.09.09 | ₩184,146 | ₩184,146 | ₩182,618 | ₩182,618 | -0.83% | 7.5천 |
|---|
| 2026.09.08 | ₩185,325 | ₩185,325 | ₩184,052 | ₩184,132 | -0.64% | 1만 |
|---|
| 2026.09.04 | ₩184,454 | ₩185,526 | ₩184,454 | ₩185,110 | +0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩184,628 | ₩185,124 | ₩183,636 | ₩185,043 | +0.22% | 1.3만 |
|---|
| 2026.09.02 | ₩182,859 | ₩183,797 | ₩182,859 | ₩183,583 | +0.40% | 7.5천 |
|---|
| 2026.09.01 | ₩183,556 | ₩183,985 | ₩182,578 | ₩182,792 | -0.42% | 3.1만 |
|---|
| 2026.08.31 | ₩184,695 | ₩184,695 | ₩184,038 | ₩184,481 | -0.12% | 1.5만 |
|---|
| 2026.08.28 | ₩187,187 | ₩187,187 | ₩185,365 | ₩185,566 | -0.87% | 9.1천 |
|---|
| 2026.08.27 | ₩187,442 | ₩187,442 | ₩186,718 | ₩187,000 | -0.24% | 1.2만 |
|---|
| 2026.08.26 | ₩186,531 | ₩187,831 | ₩186,531 | ₩187,536 | +0.54% | 8.4천 |
|---|
| 2026.08.25 | ₩187,000 | ₩187,000 | ₩186,651 | ₩186,906 | -0.05% | 9천 |
|---|
| 2026.08.24 | ₩186,799 | ₩187,000 | ₩186,223 | ₩186,745 | -0.03% | 7.4천 |
|---|
| 2026.08.21 | ₩187,804 | ₩187,804 | ₩187,080 | ₩187,388 | -0.22% | 4.7만 |
|---|
| 2026.08.20 | ₩187,630 | ₩187,991 | ₩186,464 | ₩186,504 | -0.60% | 1.4만 |
|---|
| 2026.08.19 | ₩189,747 | ₩189,827 | ₩187,737 | ₩187,911 | -0.97% | 4.8만 |
|---|
| 2026.08.18 | ₩190,042 | ₩190,042 | ₩188,219 | ₩188,219 | -0.96% | 5.8만 |
|---|
| 2026.08.17 | ₩190,671 | ₩191,073 | ₩190,243 | ₩190,243 | -0.22% | 3.4만 |
|---|
| 2026.08.14 | ₩190,899 | ₩191,087 | ₩190,551 | ₩190,872 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩190,068 | ₩190,886 | ₩190,068 | ₩190,377 | +0.16% | 1만 |
|---|
| 2026.08.12 | ₩189,519 | ₩189,519 | ₩188,527 | ₩189,171 | -0.18% | 9.9천 |
|---|
| 2026.08.11 | ₩188,018 | ₩188,166 | ₩187,388 | ₩187,978 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩187,241 | ₩187,777 | ₩187,094 | ₩187,348 | +0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩186,611 | ₩187,563 | ₩186,196 | ₩187,415 | +0.43% | 5.1만 |
|---|
| 2026.08.06 | ₩186,705 | ₩187,013 | ₩185,794 | ₩185,941 | -0.41% | 3.4만 |
|---|
| 2026.08.05 | ₩188,045 | ₩188,246 | ₩186,718 | ₩186,785 | -0.67% | 3만 |
|---|
| 2026.08.04 | ₩184,963 | ₩187,737 | ₩184,574 | ₩187,496 | +1.37% | 1.4만 |
|---|
| 2026.08.03 | ₩183,194 | ₩184,507 | ₩183,194 | ₩184,507 | +0.72% | 4.2만 |
|---|
| 2026.07.31 | ₩183,717 | ₩183,717 | ₩181,492 | ₩182,631 | -0.59% | 6.5천 |
|---|
| 2026.07.30 | ₩181,546 | ₩182,672 | ₩180,621 | ₩182,618 | +0.59% | 9.1만 |
|---|
| 2026.07.29 | ₩183,261 | ₩183,569 | ₩181,023 | ₩181,090 | -1.18% | 1.1만 |
|---|
| 2026.07.28 | ₩182,497 | ₩183,596 | ₩182,497 | ₩183,529 | +0.57% | 1.4만 |
|---|
| 2026.07.27 | ₩183,878 | ₩184,239 | ₩182,042 | ₩182,926 | -0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩182,270 | ₩183,462 | ₩182,270 | ₩182,551 | +0.15% | 5.7만 |
|---|
| 2026.07.23 | ₩182,109 | ₩182,685 | ₩181,774 | ₩182,162 | +0.03% | 1.5만 |
|---|
| 2026.07.22 | ₩182,136 | ₩183,355 | ₩182,136 | ₩182,631 | +0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩181,385 | ₩182,162 | ₩181,385 | ₩182,109 | +0.40% | 2.6만 |
|---|
| 2026.07.20 | ₩182,136 | ₩182,136 | ₩180,460 | ₩180,460 | -0.92% | 1.2만 |
|---|
| 2026.07.17 | ₩180,715 | ₩182,323 | ₩180,715 | ₩181,251 | +0.30% | 1만 |
|---|
| 2026.07.16 | ₩181,854 | ₩182,524 | ₩181,412 | ₩182,122 | +0.15% | 9.6천 |
|---|
| 2026.07.15 | ₩183,918 | ₩183,918 | ₩181,104 | ₩182,042 | -1.02% | 7.6만 |
|---|
| 2026.07.14 | ₩184,226 | ₩184,226 | ₩182,779 | ₩183,047 | -0.64% | 2만 |
|---|
| 2026.07.13 | ₩183,368 | ₩184,038 | ₩182,645 | ₩182,792 | -0.31% | 1.8만 |
|---|
| 2026.07.10 | ₩183,127 | ₩183,891 | ₩183,127 | ₩183,583 | +0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩183,167 | ₩184,119 | ₩182,980 | ₩183,328 | +0.09% | 9.8천 |
|---|
| 2026.07.08 | ₩181,921 | ₩182,283 | ₩180,474 | ₩181,693 | -0.13% | 1.3만 |
|---|
| 2026.07.07 | ₩184,199 | ₩184,199 | ₩182,337 | ₩182,886 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩184,440 | ₩185,164 | ₩184,360 | ₩184,561 | +0.07% | 9.5천 |
|---|
| 2026.07.02 | ₩186,022 | ₩186,544 | ₩182,095 | ₩183,717 | -1.24% | 7천 |
|---|
| 2026.07.01 | ₩185,995 | ₩186,812 | ₩185,003 | ₩185,003 | -0.53% | 2.5만 |
|---|
| 2026.06.30 | ₩186,638 | ₩187,777 | ₩186,303 | ₩187,429 | +0.42% | 2.4만 |
|---|
| 2026.06.29 | ₩185,874 | ₩186,450 | ₩183,690 | ₩186,410 | +0.29% | 4.4만 |
|---|
| 2026.06.26 | ₩185,861 | ₩185,861 | ₩184,655 | ₩185,017 | -0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩186,705 | ₩187,737 | ₩186,182 | ₩186,705 | 0.00% | 3.7만 |
|---|
| 2026.06.24 | ₩184,400 | ₩185,847 | ₩183,744 | ₩184,682 | +0.15% | 1.6만 |
|---|
| 2026.06.23 | ₩183,569 | ₩184,990 | ₩182,993 | ₩184,092 | +0.28% | 1.1만 |
|---|
| 2026.06.22 | ₩185,928 | ₩186,799 | ₩185,928 | ₩186,598 | +0.36% | 1.8만 |
|---|
| 2026.06.18 | ₩185,754 | ₩185,754 | ₩184,588 | ₩184,816 | -0.50% | 9.9천 |
|---|
| 2026.06.17 | ₩185,861 | ₩186,316 | ₩182,966 | ₩183,127 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩186,397 | ₩186,960 | ₩184,923 | ₩184,963 | -0.77% | 1.8만 |
|---|
| 2026.06.15 | ₩186,584 | ₩186,584 | ₩185,807 | ₩185,807 | -0.42% | 2.8만 |
|---|
| 2026.06.12 | ₩183,409 | ₩184,414 | ₩182,739 | ₩183,998 | +0.32% | 2만 |
|---|
| 2026.06.11 | ₩178,986 | ₩182,658 | ₩178,785 | ₩182,417 | +1.92% | 1.8만 |
|---|
| 2026.06.10 | ₩180,916 | ₩181,023 | ₩177,579 | ₩177,713 | -1.77% | 2.9만 |
|---|
| 2026.06.09 | ₩181,412 | ₩182,444 | ₩177,017 | ₩180,514 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩181,358 | ₩181,358 | ₩179,790 | ₩179,804 | -0.86% | 1.1만 |
|---|
| 2026.06.05 | ₩182,323 | ₩182,323 | ₩178,960 | ₩179,455 | -1.57% | 2.1만 |
|---|
| 2026.06.04 | ₩182,055 | ₩183,583 | ₩182,055 | ₩183,556 | +0.82% | 1.2만 |
|---|
| 2026.06.03 | ₩182,337 | ₩183,261 | ₩182,337 | ₩182,538 | +0.11% | 1.8만 |
|---|
| 2026.06.02 | ₩181,720 | ₩182,940 | ₩181,720 | ₩182,899 | +0.65% | 3.6만 |
|---|
| 2026.06.01 | ₩179,469 | ₩181,131 | ₩179,469 | ₩180,501 | +0.57% | 6.8만 |
|---|
| 2026.05.29 | ₩181,278 | ₩181,332 | ₩180,407 | ₩180,930 | -0.19% | 2.2만 |
|---|
| 2026.05.28 | ₩180,300 | ₩181,358 | ₩179,522 | ₩180,648 | +0.19% | 7.3만 |
|---|
| 2026.05.27 | ₩180,916 | ₩180,916 | ₩180,246 | ₩180,340 | -0.32% | 2.4만 |
|---|
| 2026.05.26 | ₩180,434 | ₩180,742 | ₩179,844 | ₩180,541 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩177,861 | ₩178,893 | ₩177,847 | ₩178,558 | +0.39% | 6.4만 |
|---|
| 2026.05.21 | ₩174,712 | ₩176,896 | ₩174,605 | ₩176,896 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩173,707 | ₩175,744 | ₩173,707 | ₩175,610 | +1.10% | 9.6천 |
|---|
| 2026.05.19 | ₩172,005 | ₩173,854 | ₩171,724 | ₩173,037 | +0.60% | 3.7만 |
|---|
| 2026.05.18 | ₩174,605 | ₩174,712 | ₩172,702 | ₩173,667 | -0.54% | 3.6만 |
|---|
| 2026.05.15 | ₩174,980 | ₩174,980 | ₩174,149 | ₩174,149 | -0.47% | 9.2천 |
|---|
| 2026.05.14 | ₩176,574 | ₩177,620 | ₩176,574 | ₩177,110 | +0.30% | 1.1만 |
|---|
| 2026.05.13 | ₩176,936 | ₩176,936 | ₩175,797 | ₩176,440 | -0.28% | 1.9만 |
|---|
| 2026.05.12 | ₩176,038 | ₩176,548 | ₩174,216 | ₩176,427 | +0.22% | 1.6만 |
|---|
| 2026.05.11 | ₩175,998 | ₩177,472 | ₩175,998 | ₩176,950 | +0.54% | 2.1만 |
|---|
| 2026.05.08 | ₩175,610 | ₩176,119 | ₩175,610 | ₩175,931 | +0.18% | 1만 |
|---|
| 2026.05.07 | ₩178,022 | ₩178,022 | ₩174,390 | ₩174,712 | -1.86% | 2.7만 |
|---|
| 2026.05.06 | ₩177,419 | ₩177,807 | ₩176,601 | ₩177,620 | +0.11% | 2.5만 |
|---|
| 2026.05.05 | ₩174,725 | ₩175,556 | ₩174,377 | ₩175,141 | +0.24% | 1.1만 |
|---|
| 2026.05.04 | ₩174,511 | ₩175,100 | ₩173,372 | ₩173,640 | -0.50% | 1.9만 |
|---|
| 2026.05.01 | ₩175,208 | ₩175,556 | ₩174,712 | ₩174,712 | -0.28% | 5.2만 |
|---|
| 2026.04.30 | ₩173,747 | ₩175,074 | ₩173,734 | ₩175,074 | +0.76% | 4.1만 |
|---|
| 2026.04.29 | ₩171,469 | ₩171,724 | ₩171,241 | ₩171,643 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩173,157 | ₩173,157 | ₩171,576 | ₩171,898 | -0.73% | 9.6천 |
|---|
| 2026.04.27 | ₩173,345 | ₩173,640 | ₩173,064 | ₩173,372 | +0.02% | 1.1만 |
|---|
| 2026.04.24 | ₩173,881 | ₩174,176 | ₩173,238 | ₩173,466 | -0.24% | 8.4천 |
|---|
| 2026.04.23 | ₩173,238 | ₩174,698 | ₩173,171 | ₩174,270 | +0.60% | 1.1만 |
|---|
| 2026.04.22 | ₩174,430 | ₩174,430 | ₩173,131 | ₩173,492 | -0.54% | 1.5만 |
|---|
| 2026.04.21 | ₩175,060 | ₩175,234 | ₩173,318 | ₩173,318 | -1.00% | 2.6만 |
|---|
| 2026.04.20 | ₩173,224 | ₩174,444 | ₩173,224 | ₩174,337 | +0.64% | 1.8만 |
|---|
| 2026.04.17 | ₩172,782 | ₩174,471 | ₩172,715 | ₩173,961 | +0.68% | 1.3만 |
|---|
| 2026.04.16 | ₩170,839 | ₩171,496 | ₩170,839 | ₩171,456 | +0.36% | 5.6만 |
|---|
| 2026.04.15 | ₩171,603 | ₩171,603 | ₩170,531 | ₩170,866 | -0.43% | 8.5천 |
|---|
| 2026.04.14 | ₩171,590 | ₩171,764 | ₩170,665 | ₩171,657 | +0.04% | 1.2만 |
|---|
| 2026.04.13 | ₩168,869 | ₩170,719 | ₩168,869 | ₩170,719 | +1.10% | 7.4천 |
|---|
| 2026.04.10 | ₩170,397 | ₩170,397 | ₩169,271 | ₩169,285 | -0.65% | 6천 |
|---|
| 2026.04.09 | ₩169,513 | ₩170,397 | ₩169,057 | ₩169,834 | +0.19% | 1.2만 |
|---|
| 2026.04.08 | ₩168,280 | ₩169,057 | ₩167,972 | ₩168,869 | +0.35% | 1.1만 |
|---|
| 2026.04.07 | ₩164,675 | ₩165,238 | ₩164,434 | ₩165,117 | +0.27% | 1.6만 |
|---|
| 2026.04.06 | ₩164,796 | ₩165,318 | ₩164,662 | ₩165,291 | +0.30% | 5.2만 |
|---|
| 2026.04.02 | ₩162,893 | ₩164,997 | ₩162,772 | ₩164,608 | +1.05% | 1.4만 |
|---|
| 2026.04.01 | ₩163,777 | ₩164,903 | ₩163,777 | ₩164,340 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩161,620 | ₩163,616 | ₩160,923 | ₩163,389 | +1.09% | 2.8만 |
|---|
| 2026.03.30 | ₩162,665 | ₩162,665 | ₩159,516 | ₩160,039 | -1.61% | 1.6만 |
|---|
| 2026.03.27 | ₩162,183 | ₩162,531 | ₩160,896 | ₩161,151 | -0.64% | 8.2천 |
|---|
| 2026.03.26 | ₩163,335 | ₩164,327 | ₩162,611 | ₩162,611 | -0.44% | 7.7천 |
|---|
| 2026.03.25 | ₩164,809 | ₩165,251 | ₩164,327 | ₩165,023 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩163,603 | ₩164,608 | ₩163,482 | ₩163,911 | +0.19% | 1.8만 |
|---|
| 2026.03.23 | ₩162,799 | ₩164,541 | ₩162,799 | ₩162,946 | +0.09% | 9.9천 |
|---|
| 2026.03.20 | ₩163,268 | ₩163,268 | ₩160,213 | ₩160,829 | -1.49% | 1.5만 |
|---|
| 2026.03.19 | ₩161,834 | ₩164,085 | ₩161,834 | ₩163,469 | +1.01% | 6.8천 |
|---|
| 2026.03.18 | ₩164,447 | ₩164,916 | ₩163,161 | ₩163,188 | -0.77% | 9만 |
|---|
| 2026.03.17 | ₩164,943 | ₩165,801 | ₩164,943 | ₩165,117 | +0.11% | 1만 |
|---|
| 2026.03.16 | ₩164,059 | ₩164,608 | ₩163,750 | ₩163,992 | -0.04% | 7.7천 |
|---|
| 2026.03.13 | ₩163,978 | ₩164,461 | ₩162,518 | ₩162,544 | -0.87% | 6.4천 |
|---|
| 2026.03.12 | ₩163,750 | ₩164,260 | ₩162,732 | ₩162,732 | -0.62% | 9.1천 |
|---|
| 2026.03.11 | ₩165,358 | ₩165,774 | ₩164,568 | ₩165,184 | -0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩166,002 | ₩166,913 | ₩165,278 | ₩165,278 | -0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩163,161 | ₩166,578 | ₩162,665 | ₩166,270 | +1.91% | 9.8천 |
|---|
| 2026.03.06 | ₩165,184 | ₩165,868 | ₩165,010 | ₩165,412 | +0.14% | 3만 |
|---|
| 2026.03.05 | ₩167,931 | ₩168,910 | ₩166,605 | ₩167,462 | -0.28% | 9.8천 |
|---|
| 2026.03.04 | ₩168,977 | ₩169,405 | ₩168,119 | ₩169,231 | +0.15% | 7.3천 |
|---|
| 2026.03.03 | ₩167,596 | ₩168,923 | ₩166,337 | ₩168,427 | +0.50% | 1.1만 |
|---|
| 2026.03.02 | ₩169,767 | ₩171,268 | ₩169,553 | ₩170,987 | +0.72% | 3.9만 |
|---|
| 2026.02.27 | ₩169,834 | ₩170,946 | ₩169,781 | ₩170,772 | +0.55% | 2.4만 |
|---|
| 2026.02.26 | ₩170,518 | ₩171,067 | ₩169,915 | ₩171,000 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩170,839 | ₩171,040 | ₩169,459 | ₩170,477 | -0.21% | 1.1만 |
|---|
| 2026.02.24 | ₩169,446 | ₩170,544 | ₩169,446 | ₩170,451 | +0.59% | 1.1만 |
|---|
| 2026.02.23 | ₩170,370 | ₩171,188 | ₩168,709 | ₩169,070 | -0.76% | 6.5만 |
|---|
| 2026.02.20 | ₩170,129 | ₩171,147 | ₩170,035 | ₩171,080 | +0.56% | 9.9천 |
|---|
| 2026.02.19 | ₩170,705 | ₩170,906 | ₩169,526 | ₩170,477 | -0.13% | 1.7만 |
|---|
| 2026.02.18 | ₩170,477 | ₩171,402 | ₩170,424 | ₩170,866 | +0.23% | 9.5천 |
|---|
| 2026.02.17 | ₩169,888 | ₩170,799 | ₩168,802 | ₩169,821 | -0.04% | 2.9만 |
|---|
| 2026.02.13 | ₩168,467 | ₩170,812 | ₩168,467 | ₩170,142 | +0.99% | 1.4만 |
|---|
| 2026.02.12 | ₩171,161 | ₩172,018 | ₩168,494 | ₩168,642 | -1.47% | 7.7만 |
|---|
| 2026.02.11 | ₩171,241 | ₩171,241 | ₩169,861 | ₩170,826 | -0.24% | 5.4만 |
|---|
| 2026.02.10 | ₩170,290 | ₩170,571 | ₩169,928 | ₩169,982 | -0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩169,097 | ₩170,183 | ₩168,762 | ₩169,834 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩168,320 | ₩169,580 | ₩168,186 | ₩169,432 | +0.66% | 2.7만 |
|---|
| 2026.02.05 | ₩165,747 | ₩166,564 | ₩165,211 | ₩165,546 | -0.12% | 1.6만 |
|---|
| 2026.02.04 | ₩166,993 | ₩167,275 | ₩166,203 | ₩166,899 | -0.06% | 3.3만 |
|---|
| 2026.02.03 | ₩165,988 | ₩167,087 | ₩164,983 | ₩166,484 | +0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩164,782 | ₩165,988 | ₩164,782 | ₩165,868 | +0.66% | 9.5천 |
|---|
| 2026.01.30 | ₩165,452 | ₩165,452 | ₩164,340 | ₩164,943 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩166,082 | ₩166,109 | ₩164,970 | ₩165,841 | -0.15% | 8.9천 |
|---|
| 2026.01.28 | ₩166,270 | ₩166,363 | ₩165,305 | ₩165,600 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩165,680 | ₩165,921 | ₩165,479 | ₩165,801 | +0.07% | 9.4천 |
|---|
| 2026.01.26 | ₩165,291 | ₩165,961 | ₩165,291 | ₩165,452 | +0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩165,653 | ₩165,653 | ₩164,621 | ₩164,943 | -0.43% | 1.9만 |
|---|
| 2026.01.22 | ₩166,189 | ₩166,645 | ₩165,586 | ₩165,841 | -0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩164,246 | ₩165,827 | ₩164,219 | ₩165,546 | +0.79% | 2.2만 |
|---|
| 2026.01.20 | ₩162,973 | ₩164,327 | ₩162,826 | ₩162,987 | +0.01% | 1.3만 |
|---|
| 2026.01.16 | ₩165,533 | ₩165,533 | ₩165,050 | ₩165,117 | -0.25% | 7.9천 |
|---|
| 2026.01.15 | ₩165,131 | ₩166,176 | ₩165,131 | ₩165,506 | +0.23% | 4.4만 |
|---|
| 2026.01.14 | ₩164,072 | ₩164,769 | ₩163,911 | ₩164,648 | +0.35% | 2.2만 |
|---|
| 2026.01.13 | ₩164,809 | ₩164,822 | ₩164,072 | ₩164,394 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩163,389 | ₩164,353 | ₩163,375 | ₩164,286 | +0.55% | 2.1만 |
|---|
| 2026.01.09 | ₩163,858 | ₩164,528 | ₩163,858 | ₩164,018 | +0.10% | 4.1만 |
|---|
| 2026.01.08 | ₩162,692 | ₩163,523 | ₩162,692 | ₩163,201 | +0.31% | 1.8만 |
|---|
| 2026.01.07 | ₩164,193 | ₩164,193 | ₩162,611 | ₩162,732 | -0.89% | 7.2만 |
|---|
| 2026.01.06 | ₩163,067 | ₩164,394 | ₩162,799 | ₩164,353 | +0.79% | 2.4만 |
|---|
| 2026.01.05 | ₩161,673 | ₩162,987 | ₩161,633 | ₩162,678 | +0.62% | 5만 |
|---|
| 2026.01.02 | ₩159,275 | ₩161,017 | ₩159,275 | ₩160,829 | +0.98% | 1.2만 |
|---|
| 2025.12.31 | ₩160,467 | ₩160,467 | ₩158,913 | ₩158,953 | -0.94% | 1.2만 |
|---|
| 2025.12.30 | ₩160,655 | ₩160,655 | ₩160,280 | ₩160,307 | -0.22% | 1.4만 |
|---|
| 2025.12.29 | ₩160,266 | ₩160,896 | ₩160,266 | ₩160,467 | +0.13% | 4.8만 |
|---|
| 2025.12.26 | ₩161,111 | ₩161,111 | ₩160,601 | ₩161,017 | -0.06% | 1.1만 |
|---|
| 2025.12.24 | ₩160,655 | ₩161,218 | ₩160,655 | ₩161,178 | +0.33% | 2.3만 |
|---|
| 2025.12.23 | ₩160,816 | ₩160,816 | ₩160,106 | ₩160,588 | -0.14% | 1.6만 |
|---|
| 2025.12.22 | ₩160,240 | ₩160,936 | ₩160,240 | ₩160,869 | +0.39% | 1.8만 |
|---|
| 2025.12.19 | ₩158,390 | ₩159,918 | ₩158,390 | ₩159,462 | +0.68% | 1.6만 |
|---|
| 2025.12.18 | ₩158,565 | ₩159,127 | ₩157,868 | ₩158,082 | -0.30% | 5.4만 |
|---|
| 2025.12.17 | ₩158,699 | ₩159,261 | ₩157,292 | ₩157,305 | -0.88% | 1.9만 |
|---|
| 2025.12.16 | ₩159,194 | ₩159,342 | ₩157,761 | ₩158,498 | -0.44% | 2.4만 |
|---|
| 2025.12.15 | ₩160,347 | ₩160,347 | ₩159,194 | ₩159,462 | -0.55% | 2만 |
|---|
| 2025.12.12 | ₩161,285 | ₩161,874 | ₩159,315 | ₩159,556 | -1.07% | 9.6천 |
|---|
| 2025.12.11 | ₩160,856 | ₩162,102 | ₩160,856 | ₩161,968 | +0.69% | 1.9만 |
|---|
| 2025.12.10 | ₩158,993 | ₩161,218 | ₩158,993 | ₩160,869 | +1.18% | 9천 |
|---|
| 2025.12.09 | ₩158,431 | ₩159,476 | ₩158,431 | ₩158,578 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩159,784 | ₩159,784 | ₩158,685 | ₩158,766 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩159,449 | ₩160,106 | ₩159,342 | ₩159,355 | -0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩158,967 | ₩159,583 | ₩158,658 | ₩159,194 | +0.14% | 9.7천 |
|---|
| 2025.12.03 | ₩157,653 | ₩159,007 | ₩157,653 | ₩158,859 | +0.76% | 2만 |
|---|
| 2025.12.02 | ₩158,457 | ₩158,457 | ₩157,493 | ₩157,600 | -0.54% | 1.3만 |
|---|
| 2025.12.01 | ₩157,613 | ₩158,685 | ₩157,493 | ₩157,506 | -0.07% | 1.3만 |
|---|
| 2025.11.28 | ₩157,881 | ₩158,926 | ₩157,881 | ₩158,752 | +0.55% | 3.3천 |
|---|
| 2025.11.26 | ₩156,541 | ₩158,055 | ₩156,380 | ₩157,479 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩153,754 | ₩156,126 | ₩153,754 | ₩155,938 | +1.42% | 2.5만 |
|---|
| 2025.11.24 | ₩152,347 | ₩154,263 | ₩152,347 | ₩154,022 | +1.10% | 1.4만 |
|---|
| 2025.11.21 | ₩150,283 | ₩152,816 | ₩149,975 | ₩152,119 | +1.22% | 7.6만 |
|---|
| 2025.11.20 | ₩154,156 | ₩154,933 | ₩149,747 | ₩149,814 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩152,441 | ₩153,084 | ₩151,570 | ₩152,253 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩152,092 | ₩153,271 | ₩151,663 | ₩152,561 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩154,411 | ₩154,799 | ₩152,106 | ₩152,601 | -1.17% | 9.8천 |
|---|
| 2025.11.14 | ₩153,620 | ₩155,911 | ₩153,325 | ₩154,732 | +0.72% | 3.7만 |
|---|
| 2025.11.13 | ₩157,412 | ₩157,519 | ₩154,545 | ₩154,545 | -1.82% | 1.6만 |
|---|
| 2025.11.12 | ₩157,466 | ₩158,645 | ₩157,466 | ₩157,841 | +0.24% | 1.4만 |
|---|
| 2025.11.11 | ₩157,439 | ₩157,868 | ₩157,037 | ₩157,439 | 0.00% | 2.2만 |
|---|
| 2025.11.10 | ₩156,689 | ₩157,627 | ₩155,952 | ₩157,292 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩153,446 | ₩155,804 | ₩153,218 | ₩155,804 | +1.54% | 9.9천 |
|---|
| 2025.11.06 | ₩155,965 | ₩155,965 | ₩154,129 | ₩154,397 | -1.01% | 8.6천 |
|---|
| 2025.11.05 | ₩154,893 | ₩156,461 | ₩154,839 | ₩155,898 | +0.65% | 7.8천 |
|---|
| 2025.11.04 | ₩154,504 | ₩155,536 | ₩154,504 | ₩154,705 | +0.13% | 7.1천 |
|---|
| 2025.11.03 | ₩157,117 | ₩157,117 | ₩155,992 | ₩156,635 | -0.31% | 9.4천 |
|---|
| 2025.10.31 | ₩156,327 | ₩157,332 | ₩156,327 | ₩156,983 | +0.42% | 9.2천 |
|---|
| 2025.10.30 | ₩156,045 | ₩157,493 | ₩155,737 | ₩155,764 | -0.18% | 9.8천 |
|---|
| 2025.10.29 | ₩158,015 | ₩158,524 | ₩156,715 | ₩157,278 | -0.47% | 1.6만 |
|---|
| 2025.10.28 | ₩159,060 | ₩159,060 | ₩157,948 | ₩157,975 | -0.68% | 1.7만 |
|---|
| 2025.10.27 | ₩158,766 | ₩159,034 | ₩158,551 | ₩158,993 | +0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩157,747 | ₩158,431 | ₩157,747 | ₩157,828 | +0.05% | 6.5천 |
|---|
| 2025.10.23 | ₩156,179 | ₩156,983 | ₩155,777 | ₩156,742 | +0.36% | 8.5천 |
|---|
| 2025.10.22 | ₩156,581 | ₩156,581 | ₩154,411 | ₩155,174 | -0.90% | 2.1만 |
|---|
| 2025.10.21 | ₩156,032 | ₩156,957 | ₩156,032 | ₩156,689 | +0.42% | 2.4만 |
|---|
| 2025.10.20 | ₩155,791 | ₩156,407 | ₩155,777 | ₩156,179 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩153,633 | ₩154,719 | ₩153,633 | ₩154,424 | +0.51% | 9.3천 |
|---|
| 2025.10.16 | ₩156,434 | ₩156,434 | ₩153,781 | ₩154,156 | -1.46% | 1.7만 |
|---|
| 2025.10.15 | ₩156,568 | ₩157,332 | ₩155,429 | ₩155,925 | -0.41% | 1만 |
|---|
| 2025.10.14 | ₩153,057 | ₩156,233 | ₩153,057 | ₩155,389 | +1.52% | 8천 |
|---|
| 2025.10.13 | ₩153,888 | ₩155,081 | ₩153,888 | ₩154,679 | +0.51% | 6.5천 |
|---|
| 2025.10.10 | ₩157,426 | ₩157,426 | ₩152,642 | ₩152,642 | -3.04% | 7.2천 |
|---|